NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
28,172.40
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24,110.86 24,118.63 24,099.96 24,102.43 0.0K
09:31 24,104.60 24,130.80 24,104.60 24,106.82 0.0K
09:32 24,105.96 24,122.32 24,105.96 24,121.02 0.0K
09:33 24,123.83 24,140.62 24,122.50 24,140.62 0.0K
09:34 24,141.56 24,143.73 24,136.55 24,138.10 0.0K
09:35 24,138.81 24,145.87 24,135.81 24,145.87 0.0K
09:36 24,147.84 24,150.04 24,139.70 24,139.85 0.0K
09:37 24,139.14 24,147.16 24,135.84 24,143.43 0.0K
09:38 24,140.15 24,147.53 24,136.90 24,147.53 0.0K
09:39 24,147.18 24,149.87 24,143.00 24,144.57 0.0K
09:40 24,145.82 24,158.68 24,142.82 24,146.44 0.0K
09:41 24,147.68 24,151.50 24,139.90 24,143.93 0.0K
09:42 24,143.80 24,158.30 24,143.80 24,157.22 0.0K
09:43 24,157.38 24,166.54 24,154.62 24,160.48 0.0K
09:44 24,161.49 24,170.96 24,161.49 24,166.00 0.0K
09:45 24,166.91 24,186.42 24,164.59 24,182.10 0.0K
09:46 24,183.50 24,191.24 24,183.50 24,190.51 0.0K
09:47 24,191.14 24,207.09 24,191.14 24,207.09 0.0K
09:48 24,204.81 24,212.37 24,204.39 24,212.37 0.0K
09:49 24,214.24 24,214.76 24,209.63 24,212.79 0.0K
09:50 24,214.01 24,214.45 24,201.31 24,204.99 0.0K
09:51 24,206.25 24,224.43 24,206.25 24,221.19 0.0K
09:52 24,219.05 24,226.02 24,218.66 24,224.92 0.0K
09:53 24,227.59 24,231.31 24,224.82 24,225.08 0.0K
09:54 24,223.26 24,230.80 24,217.63 24,229.93 0.0K
09:55 24,230.25 24,231.75 24,220.54 24,220.54 0.0K
09:56 24,219.73 24,220.46 24,213.81 24,214.98 0.0K
09:57 24,213.79 24,218.19 24,208.58 24,210.65 0.0K
09:58 24,212.38 24,219.06 24,212.38 24,216.92 0.0K
09:59 24,216.69 24,225.05 24,211.20 24,222.14 0.0K
10:00 24,219.98 24,222.68 24,212.40 24,222.15 0.0K
10:01 24,223.01 24,233.08 24,223.01 24,229.61 0.0K
10:02 24,232.22 24,235.14 24,220.86 24,225.11 0.0K
10:03 24,224.10 24,227.10 24,218.08 24,227.10 0.0K
10:04 24,224.08 24,224.47 24,211.76 24,212.15 0.0K
10:05 24,214.24 24,214.95 24,208.26 24,208.26 0.0K
10:06 24,207.83 24,214.32 24,205.31 24,212.95 0.0K
10:07 24,213.28 24,218.43 24,210.42 24,215.92 0.0K
10:08 24,214.65 24,220.39 24,213.33 24,215.10 0.0K
10:09 24,214.97 24,217.43 24,214.97 24,217.26 0.0K
10:10 24,218.96 24,226.06 24,217.97 24,226.06 0.0K
10:11 24,224.96 24,236.28 24,223.96 24,234.36 0.0K
10:12 24,234.90 24,240.57 24,224.86 24,224.86 0.0K
10:13 24,225.32 24,232.89 24,223.87 24,223.87 0.0K
10:14 24,224.26 24,232.15 24,224.09 24,232.21 0.0K
10:15 24,231.65 24,240.47 24,231.04 24,240.47 0.0K
10:16 24,241.66 24,241.66 24,230.61 24,231.85 0.0K
10:17 24,231.83 24,241.72 24,231.83 24,241.72 0.0K
10:18 24,241.67 24,244.30 24,239.74 24,244.30 0.0K
10:19 24,243.63 24,256.29 24,243.63 24,249.43 0.0K
10:20 24,248.91 24,248.91 24,240.92 24,241.43 0.0K
10:21 24,242.29 24,243.76 24,238.51 24,240.01 0.0K
10:22 24,240.27 24,240.27 24,232.31 24,233.02 0.0K
10:23 24,233.36 24,234.49 24,227.88 24,232.11 0.0K
10:24 24,231.68 24,234.08 24,223.60 24,224.21 0.0K
10:25 24,224.74 24,226.47 24,218.18 24,224.87 0.0K
10:26 24,224.86 24,231.58 24,224.86 24,229.85 0.0K
10:27 24,231.94 24,233.14 24,229.89 24,232.22 0.0K
10:28 24,232.34 24,237.90 24,231.19 24,237.90 0.0K
10:29 24,238.64 24,239.31 24,231.11 24,231.22 0.0K
10:30 24,231.69 24,232.19 24,223.68 24,223.77 0.0K
10:31 24,224.29 24,227.77 24,223.22 24,227.10 0.0K
10:32 24,229.20 24,234.32 24,228.86 24,229.40 0.0K
10:33 24,227.89 24,229.96 24,222.91 24,223.90 0.0K
10:34 24,223.35 24,224.70 24,221.06 24,223.80 0.0K
10:35 24,223.61 24,229.88 24,222.97 24,226.59 0.0K
10:36 24,225.99 24,237.80 24,225.22 24,237.80 0.0K
10:37 24,236.89 24,238.72 24,235.59 24,238.31 0.0K
10:38 24,238.18 24,238.61 24,234.74 24,237.69 0.0K
10:39 24,237.38 24,239.03 24,232.05 24,232.75 0.0K
10:40 24,233.82 24,235.28 24,228.91 24,233.92 0.0K
10:41 24,233.30 24,236.45 24,231.05 24,232.33 0.0K
10:42 24,233.22 24,233.61 24,229.61 24,231.36 0.0K
10:43 24,232.44 24,232.44 24,224.90 24,228.01 0.0K
10:44 24,226.60 24,227.92 24,223.65 24,226.27 0.0K
10:45 24,225.99 24,226.81 24,222.18 24,222.18 0.0K
10:46 24,221.27 24,229.97 24,218.33 24,229.97 0.0K
10:47 24,229.26 24,232.11 24,227.20 24,227.20 0.0K
10:48 24,226.54 24,230.34 24,222.83 24,229.02 0.0K
10:49 24,230.04 24,230.04 24,224.00 24,224.46 0.0K
10:50 24,225.08 24,230.25 24,212.52 24,212.52 0.0K
10:51 24,212.91 24,212.91 24,203.55 24,203.55 0.0K
10:52 24,204.97 24,209.15 24,200.21 24,200.21 0.0K
10:53 24,200.21 24,204.81 24,194.69 24,194.69 0.0K
10:54 24,192.80 24,200.35 24,192.80 24,195.62 0.0K
10:55 24,198.95 24,199.37 24,193.30 24,199.36 0.0K
10:56 24,201.64 24,212.91 24,201.64 24,212.91 0.0K
10:57 24,213.81 24,217.41 24,213.04 24,215.22 0.0K
10:58 24,215.58 24,221.82 24,215.58 24,217.95 0.0K
10:59 24,218.20 24,218.70 24,215.60 24,218.55 0.0K
11:00 24,219.76 24,224.63 24,218.50 24,218.50 0.0K
11:01 24,218.56 24,220.75 24,217.16 24,220.17 0.0K
11:02 24,219.46 24,222.66 24,217.88 24,222.50 0.0K
11:03 24,221.93 24,222.36 24,212.51 24,212.51 0.0K
11:04 24,212.08 24,216.29 24,211.26 24,215.11 0.0K
11:05 24,216.00 24,220.70 24,215.25 24,220.30 0.0K
11:06 24,220.09 24,223.92 24,217.20 24,221.72 0.0K
11:07 24,221.43 24,225.33 24,220.22 24,220.78 0.0K
11:08 24,221.24 24,221.24 24,210.48 24,210.87 0.0K
11:09 24,206.00 24,206.00 24,196.94 24,202.84 0.0K
11:10 24,204.26 24,206.71 24,202.78 24,204.95 0.0K
11:11 24,207.24 24,208.12 24,197.18 24,197.18 0.0K
11:12 24,198.03 24,199.86 24,191.01 24,191.01 0.0K
11:13 24,189.83 24,189.83 24,168.45 24,169.78 0.0K
11:14 24,169.40 24,182.75 24,169.40 24,182.28 0.0K
11:15 24,183.84 24,199.90 24,183.84 24,199.90 0.0K
11:16 24,201.55 24,207.75 24,200.43 24,205.92 0.0K
11:17 24,205.93 24,209.19 24,204.55 24,205.82 0.0K
11:18 24,204.49 24,205.32 24,195.80 24,195.80 0.0K
11:19 24,197.44 24,201.92 24,193.05 24,193.05 0.0K
11:20 24,193.17 24,195.33 24,190.04 24,193.52 0.0K
11:21 24,195.82 24,198.67 24,188.21 24,188.21 0.0K
11:22 24,189.31 24,196.51 24,183.76 24,196.51 0.0K
11:23 24,196.94 24,202.42 24,193.46 24,193.46 0.0K
11:24 24,192.73 24,195.22 24,190.83 24,194.35 0.0K
11:25 24,194.76 24,194.76 24,191.38 24,192.54 0.0K
11:26 24,192.47 24,201.02 24,192.47 24,200.26 0.0K
11:27 24,200.56 24,204.87 24,198.34 24,202.98 0.0K
11:28 24,202.36 24,206.38 24,199.27 24,206.38 0.0K
11:29 24,206.39 24,215.02 24,206.39 24,210.16 0.0K
11:30 24,208.85 24,213.86 24,206.56 24,213.86 0.0K
11:31 24,213.66 24,218.83 24,213.66 24,215.55 0.0K
11:32 24,215.52 24,221.66 24,213.95 24,215.54 0.0K
11:33 24,215.38 24,219.87 24,214.67 24,216.19 0.0K
11:34 24,216.63 24,220.15 24,214.44 24,215.02 0.0K
11:35 24,216.06 24,216.40 24,210.75 24,214.29 0.0K
11:36 24,215.38 24,220.77 24,211.94 24,220.77 0.0K
11:37 24,221.15 24,222.06 24,216.95 24,219.93 0.0K
11:38 24,219.75 24,221.83 24,216.24 24,216.24 0.0K
11:39 24,215.86 24,221.75 24,215.64 24,221.72 0.0K
11:40 24,221.08 24,221.08 24,215.17 24,216.70 0.0K
11:41 24,217.75 24,221.11 24,217.39 24,221.11 0.0K
11:42 24,219.99 24,219.99 24,207.61 24,208.19 0.0K
11:43 24,207.67 24,212.69 24,205.16 24,211.28 0.0K
11:44 24,210.13 24,210.13 24,205.88 24,207.11 0.0K
11:45 24,206.82 24,207.09 24,201.58 24,204.01 0.0K
11:46 24,204.48 24,204.48 24,194.19 24,196.40 0.0K
11:47 24,194.50 24,196.98 24,193.13 24,193.13 0.0K
11:48 24,190.96 24,197.69 24,190.79 24,195.37 0.0K
11:49 24,194.31 24,194.31 24,190.39 24,191.74 0.0K
11:50 24,192.04 24,197.92 24,192.04 24,196.57 0.0K
11:51 24,197.49 24,197.49 24,192.63 24,195.16 0.0K
11:52 24,195.53 24,196.38 24,187.28 24,187.28 0.0K
11:53 24,187.81 24,189.66 24,186.93 24,187.66 0.0K
11:54 24,187.67 24,191.86 24,186.33 24,191.86 0.0K
11:55 24,191.26 24,193.16 24,189.61 24,190.62 0.0K
11:56 24,189.36 24,198.06 24,189.32 24,198.06 0.0K
11:57 24,197.86 24,199.84 24,196.70 24,196.70 0.0K
11:58 24,196.58 24,205.64 24,196.58 24,205.33 0.0K
11:59 24,204.57 24,204.57 24,199.88 24,199.88 0.0K
12:00 24,199.11 24,201.68 24,196.78 24,201.20 0.0K
12:01 24,201.40 24,203.73 24,194.93 24,195.94 0.0K
12:02 24,195.13 24,197.57 24,195.13 24,197.57 0.0K
12:03 24,197.91 24,198.13 24,188.20 24,188.85 0.0K
12:04 24,189.97 24,189.97 24,179.43 24,181.35 0.0K
12:05 24,180.51 24,186.75 24,180.51 24,186.64 0.0K
12:06 24,185.84 24,195.19 24,184.37 24,194.39 0.0K
12:07 24,191.24 24,192.23 24,189.94 24,189.94 0.0K
12:08 24,190.44 24,197.40 24,190.44 24,197.08 0.0K
12:09 24,196.97 24,203.89 24,195.19 24,202.88 0.0K
12:10 24,203.22 24,204.64 24,202.58 24,203.49 0.0K
12:11 24,203.58 24,206.29 24,202.61 24,203.96 0.0K
12:12 24,203.72 24,210.72 24,203.72 24,203.89 0.0K
12:13 24,203.41 24,206.36 24,203.41 24,205.09 0.0K
12:14 24,205.16 24,207.53 24,205.16 24,207.13 0.0K
12:15 24,206.74 24,218.32 24,206.74 24,217.33 0.0K
12:16 24,216.73 24,216.73 24,212.35 24,213.48 0.0K
12:17 24,212.73 24,212.73 24,208.03 24,209.93 0.0K
12:18 24,209.99 24,211.76 24,207.43 24,207.43 0.0K
12:19 24,207.44 24,207.44 24,201.90 24,202.64 0.0K
12:20 24,203.16 24,206.29 24,200.88 24,206.04 0.0K
12:21 24,207.68 24,213.30 24,207.68 24,211.85 0.0K
12:22 24,212.82 24,216.70 24,212.65 24,212.83 0.0K
12:23 24,213.65 24,213.87 24,211.16 24,211.16 0.0K
12:24 24,211.43 24,214.35 24,207.41 24,207.41 0.0K
12:25 24,207.53 24,216.00 24,205.65 24,215.17 0.0K
12:26 24,214.84 24,215.49 24,213.17 24,215.49 0.0K
12:27 24,214.38 24,216.83 24,212.80 24,214.99 0.0K
12:28 24,214.97 24,219.47 24,214.97 24,216.29 0.0K
12:29 24,217.27 24,217.49 24,214.86 24,214.99 0.0K
12:30 24,215.63 24,216.90 24,213.21 24,214.12 0.0K
12:31 24,213.54 24,214.82 24,206.12 24,206.33 0.0K
12:32 24,206.14 24,206.14 24,203.29 24,203.98 0.0K
12:33 24,204.14 24,206.57 24,202.12 24,206.57 0.0K
12:34 24,207.58 24,208.53 24,203.90 24,206.83 0.0K
12:35 24,206.84 24,207.56 24,206.01 24,206.71 0.0K
12:36 24,206.38 24,207.88 24,203.46 24,204.20 0.0K
12:37 24,203.47 24,204.56 24,200.40 24,204.25 0.0K
12:38 24,204.61 24,205.21 24,201.59 24,201.59 0.0K
12:39 24,201.73 24,207.26 24,201.73 24,204.09 0.0K
12:40 24,202.94 24,207.03 24,201.69 24,201.69 0.0K
12:41 24,201.89 24,204.78 24,200.40 24,201.09 0.0K
12:42 24,198.15 24,198.15 24,186.04 24,187.15 0.0K
12:43 24,187.79 24,190.73 24,187.28 24,187.28 0.0K
12:44 24,187.49 24,189.67 24,185.24 24,185.54 0.0K
12:45 24,185.36 24,188.63 24,184.92 24,186.09 0.0K
12:46 24,186.41 24,190.10 24,185.75 24,187.95 0.0K
12:47 24,188.12 24,197.45 24,187.64 24,197.45 0.0K
12:48 24,197.61 24,199.13 24,195.62 24,195.62 0.0K
12:49 24,195.43 24,200.88 24,195.17 24,200.40 0.0K
12:50 24,200.75 24,201.69 24,198.10 24,198.10 0.0K
12:51 24,197.76 24,198.58 24,194.81 24,194.81 0.0K
12:52 24,194.94 24,196.11 24,193.63 24,195.73 0.0K
12:53 24,195.58 24,204.35 24,194.68 24,204.13 0.0K
12:54 24,204.24 24,206.95 24,204.24 24,205.79 0.0K
12:55 24,205.90 24,207.12 24,203.87 24,205.95 0.0K
12:56 24,203.45 24,205.94 24,200.33 24,205.94 0.0K
12:57 24,206.13 24,208.87 24,205.58 24,207.46 0.0K
12:58 24,206.31 24,207.28 24,201.67 24,201.67 0.0K
12:59 24,200.73 24,200.73 24,192.30 24,195.17 0.0K
13:00 24,195.47 24,195.55 24,192.17 24,193.87 0.0K
13:01 24,195.61 24,200.69 24,195.61 24,196.64 0.0K
13:02 24,197.83 24,204.08 24,197.83 24,203.87 0.0K
13:03 24,205.65 24,207.26 24,205.64 24,206.63 0.0K
13:04 24,207.58 24,212.78 24,207.53 24,212.49 0.0K
13:05 24,211.52 24,216.47 24,210.71 24,215.34 0.0K
13:06 24,214.79 24,219.52 24,214.79 24,219.52 0.0K
13:07 24,220.14 24,228.79 24,220.14 24,223.97 0.0K
13:08 24,224.70 24,225.60 24,224.06 24,225.32 0.0K
13:09 24,225.92 24,227.43 24,222.57 24,224.27 0.0K
13:10 24,224.77 24,228.15 24,223.93 24,227.76 0.0K
13:11 24,227.28 24,235.49 24,226.09 24,235.49 0.0K
13:12 24,236.87 24,236.87 24,232.92 24,235.47 0.0K
13:13 24,236.02 24,236.02 24,234.18 24,235.54 0.0K
13:14 24,235.24 24,235.24 24,230.85 24,233.53 0.0K
13:15 24,234.79 24,237.39 24,233.09 24,237.22 0.0K
13:16 24,237.49 24,242.43 24,237.49 24,242.43 0.0K
13:17 24,242.94 24,244.62 24,241.34 24,241.73 0.0K
13:18 24,241.80 24,241.80 24,236.26 24,238.13 0.0K
13:19 24,238.74 24,239.11 24,233.65 24,238.67 0.0K
13:20 24,238.55 24,241.28 24,238.54 24,241.28 0.0K
13:21 24,241.78 24,246.61 24,241.44 24,246.61 0.0K
13:22 24,246.64 24,247.00 24,244.21 24,244.75 0.0K
13:23 24,244.76 24,245.80 24,244.30 24,245.80 0.0K
13:24 24,245.53 24,246.17 24,244.48 24,244.75 0.0K
13:25 24,244.55 24,244.66 24,242.13 24,243.18 0.0K
13:26 24,242.97 24,242.97 24,236.04 24,236.87 0.0K
13:27 24,236.96 24,239.04 24,235.90 24,238.54 0.0K
13:28 24,238.92 24,238.92 24,236.38 24,236.83 0.0K
13:29 24,237.08 24,237.70 24,235.39 24,236.21 0.0K
13:30 24,234.37 24,234.37 24,231.14 24,231.14 0.0K
13:31 24,229.91 24,229.91 24,222.79 24,224.06 0.0K
13:32 24,223.84 24,226.38 24,223.55 24,224.23 0.0K
13:33 24,224.39 24,224.66 24,220.68 24,221.09 0.0K
13:34 24,220.79 24,221.37 24,218.88 24,220.48 0.0K
13:35 24,221.01 24,221.20 24,212.86 24,214.78 0.0K
13:36 24,215.11 24,219.91 24,215.11 24,219.91 0.0K
13:37 24,219.30 24,221.37 24,217.94 24,219.12 0.0K
13:38 24,218.57 24,221.99 24,217.98 24,221.99 0.0K
13:39 24,222.78 24,226.06 24,220.86 24,221.72 0.0K
13:40 24,221.57 24,226.50 24,218.81 24,226.33 0.0K
13:41 24,226.49 24,226.68 24,224.07 24,226.68 0.0K
13:42 24,227.05 24,227.22 24,218.31 24,220.17 0.0K
13:43 24,220.81 24,220.81 24,218.15 24,218.15 0.0K
13:44 24,218.95 24,219.30 24,216.07 24,217.17 0.0K
13:45 24,217.26 24,217.26 24,215.44 24,217.21 0.0K
13:46 24,217.02 24,221.16 24,216.23 24,217.95 0.0K
13:47 24,218.11 24,221.17 24,218.11 24,220.91 0.0K
13:48 24,221.40 24,222.31 24,220.31 24,221.49 0.0K
13:49 24,221.97 24,227.08 24,221.97 24,226.96 0.0K
13:50 24,227.10 24,232.11 24,224.13 24,224.13 0.0K
13:51 24,224.10 24,226.25 24,223.62 24,224.67 0.0K
13:52 24,225.04 24,227.77 24,225.04 24,227.77 0.0K
13:53 24,228.98 24,230.54 24,227.75 24,229.92 0.0K
13:54 24,229.96 24,230.14 24,225.64 24,226.48 0.0K
13:55 24,226.01 24,226.43 24,222.45 24,224.85 0.0K
13:56 24,224.26 24,227.86 24,224.26 24,225.13 0.0K
13:57 24,225.19 24,227.55 24,224.54 24,227.38 0.0K
13:58 24,227.17 24,228.74 24,224.61 24,228.52 0.0K
13:59 24,228.53 24,232.74 24,228.53 24,232.74 0.0K
14:00 24,231.98 24,232.46 24,228.03 24,228.40 0.0K
14:01 24,227.37 24,230.66 24,221.78 24,221.78 0.0K
14:02 24,221.61 24,223.50 24,220.93 24,220.93 0.0K
14:03 24,221.01 24,221.26 24,215.03 24,215.03 0.0K
14:04 24,215.49 24,217.37 24,215.49 24,216.92 0.0K
14:05 24,215.24 24,216.14 24,213.43 24,214.42 0.0K
14:06 24,214.91 24,216.55 24,214.22 24,215.70 0.0K
14:07 24,215.76 24,216.25 24,210.74 24,212.05 0.0K
14:08 24,211.50 24,213.57 24,211.25 24,213.43 0.0K
14:09 24,213.35 24,213.35 24,208.48 24,208.59 0.0K
14:10 24,207.83 24,207.83 24,204.23 24,204.62 0.0K
14:11 24,204.86 24,204.86 24,191.87 24,198.38 0.0K
14:12 24,197.43 24,202.18 24,197.43 24,201.81 0.0K
14:13 24,202.78 24,203.21 24,198.78 24,200.59 0.0K
14:14 24,200.85 24,203.44 24,200.85 24,202.80 0.0K
14:15 24,200.31 24,200.49 24,191.59 24,194.78 0.0K
14:16 24,193.47 24,193.59 24,191.76 24,192.92 0.0K
14:17 24,192.13 24,202.50 24,191.91 24,202.50 0.0K
14:18 24,204.14 24,204.80 24,198.47 24,199.46 0.0K
14:19 24,200.17 24,201.42 24,198.37 24,198.74 0.0K
14:20 24,198.81 24,204.66 24,198.81 24,204.08 0.0K
14:21 24,203.98 24,206.47 24,203.54 24,205.05 0.0K
14:22 24,205.21 24,210.44 24,203.90 24,210.44 0.0K
14:23 24,209.36 24,209.36 24,207.44 24,208.11 0.0K
14:24 24,207.86 24,207.86 24,202.25 24,202.25 0.0K
14:25 24,202.15 24,204.70 24,201.57 24,204.13 0.0K
14:26 24,203.88 24,204.90 24,202.56 24,204.46 0.0K
14:27 24,204.26 24,205.43 24,203.40 24,204.80 0.0K
14:28 24,205.12 24,205.30 24,202.81 24,205.12 0.0K
14:29 24,204.39 24,204.39 24,197.76 24,197.76 0.0K
14:30 24,197.50 24,197.50 24,191.42 24,193.20 0.0K
14:31 24,194.29 24,199.80 24,194.29 24,198.50 0.0K
14:32 24,198.54 24,201.56 24,197.68 24,201.23 0.0K
14:33 24,200.70 24,201.73 24,199.88 24,200.99 0.0K
14:34 24,201.08 24,202.65 24,199.77 24,200.42 0.0K
14:35 24,200.62 24,204.15 24,200.03 24,204.15 0.0K
14:36 24,204.33 24,205.35 24,203.67 24,205.06 0.0K
14:37 24,202.91 24,202.97 24,201.11 24,202.97 0.0K
14:38 24,203.54 24,206.68 24,203.54 24,203.75 0.0K
14:39 24,204.10 24,206.92 24,203.74 24,206.76 0.0K
14:40 24,207.02 24,207.02 24,203.69 24,205.66 0.0K
14:41 24,205.76 24,205.76 24,202.45 24,202.64 0.0K
14:42 24,202.10 24,202.48 24,199.84 24,201.12 0.0K
14:43 24,202.82 24,206.84 24,202.82 24,206.84 0.0K
14:44 24,206.98 24,209.26 24,206.25 24,208.35 0.0K
14:45 24,207.48 24,210.63 24,207.48 24,209.71 0.0K
14:46 24,210.48 24,218.03 24,210.48 24,215.66 0.0K
14:47 24,215.74 24,219.24 24,215.74 24,219.13 0.0K
14:48 24,218.94 24,220.51 24,214.31 24,214.31 0.0K
14:49 24,213.74 24,216.77 24,213.74 24,216.77 0.0K
14:50 24,216.47 24,221.25 24,216.47 24,220.57 0.0K
14:51 24,220.12 24,223.37 24,219.85 24,223.31 0.0K
14:52 24,223.23 24,224.24 24,221.81 24,222.30 0.0K
14:53 24,222.79 24,224.58 24,222.10 24,223.78 0.0K
14:54 24,223.93 24,223.93 24,220.79 24,221.94 0.0K
14:55 24,221.76 24,221.76 24,217.64 24,218.31 0.0K
14:56 24,218.64 24,221.64 24,217.22 24,217.29 0.0K
14:57 24,217.03 24,218.40 24,214.08 24,214.45 0.0K
14:58 24,214.10 24,218.15 24,214.10 24,218.15 0.0K
14:59 24,218.10 24,218.10 24,213.25 24,213.25 0.0K
15:00 24,212.28 24,214.64 24,206.19 24,206.19 0.0K
15:01 24,205.58 24,210.41 24,205.58 24,208.60 0.0K
15:02 24,209.19 24,212.03 24,209.19 24,210.87 0.0K
15:03 24,211.95 24,214.18 24,211.64 24,212.38 0.0K
15:04 24,213.08 24,214.24 24,211.89 24,212.45 0.0K
15:05 24,212.97 24,214.08 24,209.39 24,209.39 0.0K
15:06 24,209.10 24,212.99 24,209.10 24,211.69 0.0K
15:07 24,213.17 24,216.21 24,212.71 24,216.06 0.0K
15:08 24,214.95 24,215.52 24,213.22 24,215.52 0.0K
15:09 24,216.45 24,217.75 24,215.21 24,215.21 0.0K
15:10 24,216.49 24,217.69 24,214.78 24,215.04 0.0K
15:11 24,214.46 24,218.10 24,214.38 24,216.38 0.0K
15:12 24,216.02 24,220.82 24,216.02 24,220.82 0.0K
15:13 24,220.76 24,222.37 24,219.44 24,220.52 0.0K
15:14 24,220.49 24,220.61 24,217.77 24,217.77 0.0K
15:15 24,219.69 24,219.69 24,218.19 24,219.58 0.0K
15:16 24,220.24 24,221.23 24,215.76 24,215.76 0.0K
15:17 24,216.91 24,221.71 24,216.91 24,220.62 0.0K
15:18 24,221.14 24,225.68 24,221.14 24,225.69 0.0K
15:19 24,225.72 24,229.41 24,224.85 24,228.26 0.0K
15:20 24,227.38 24,228.77 24,223.02 24,227.99 0.0K
15:21 24,227.47 24,228.99 24,226.51 24,228.21 0.0K
15:22 24,227.23 24,227.23 24,224.89 24,226.08 0.0K
15:23 24,226.03 24,226.03 24,224.13 24,224.13 0.0K
15:24 24,223.67 24,228.89 24,223.67 24,227.64 0.0K
15:25 24,227.37 24,227.37 24,218.54 24,218.61 0.0K
15:26 24,218.88 24,222.25 24,218.17 24,222.19 0.0K
15:27 24,222.11 24,222.94 24,218.72 24,219.49 0.0K
15:28 24,219.74 24,220.09 24,217.35 24,219.06 0.0K
15:29 24,219.71 24,224.74 24,219.48 24,223.52 0.0K
15:30 24,223.69 24,228.45 24,221.56 24,227.51 0.0K
15:31 24,227.57 24,231.09 24,226.39 24,231.09 0.0K
15:32 24,230.84 24,234.55 24,230.84 24,232.95 0.0K
15:33 24,232.72 24,233.64 24,231.94 24,232.45 0.0K
15:34 24,232.72 24,235.01 24,229.96 24,229.96 0.0K
15:35 24,229.97 24,233.12 24,229.88 24,230.87 0.0K
15:36 24,230.22 24,230.56 24,221.63 24,221.63 0.0K
15:37 24,221.34 24,225.41 24,221.34 24,224.59 0.0K
15:38 24,225.26 24,226.77 24,225.21 24,225.38 0.0K
15:39 24,225.81 24,230.55 24,225.19 24,229.75 0.0K
15:40 24,228.70 24,231.78 24,228.39 24,231.15 0.0K
15:41 24,231.41 24,234.42 24,231.41 24,233.57 0.0K
15:42 24,233.20 24,234.04 24,230.37 24,233.95 0.0K
15:43 24,233.99 24,236.17 24,231.91 24,236.17 0.0K
15:44 24,235.11 24,235.11 24,230.38 24,231.96 0.0K
15:45 24,232.75 24,235.05 24,232.29 24,233.16 0.0K
15:46 24,233.59 24,235.73 24,232.41 24,235.73 0.0K
15:47 24,235.23 24,235.23 24,230.61 24,230.84 0.0K
15:48 24,231.44 24,231.44 24,225.65 24,225.65 0.0K
15:49 24,224.71 24,225.79 24,223.44 24,224.44 0.0K
15:50 24,228.94 24,238.15 24,228.94 24,238.12 0.0K
15:51 24,237.96 24,241.58 24,236.21 24,236.21 0.0K
15:52 24,237.13 24,243.17 24,235.95 24,241.49 0.0K
15:53 24,240.95 24,242.07 24,238.82 24,241.07 0.0K
15:54 24,240.80 24,241.97 24,234.76 24,234.76 0.0K
15:55 24,236.88 24,250.84 24,236.88 24,250.08 0.0K
15:56 24,250.38 24,251.12 24,244.84 24,251.12 0.0K
15:57 24,249.50 24,251.79 24,247.87 24,250.49 0.0K
15:58 24,251.28 24,253.65 24,246.17 24,247.94 0.0K
15:59 24,248.34 24,254.28 24,246.07 24,246.84 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음