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 24,211.16 24,211.16 24,177.67 24,180.91 0.0K
09:31 24,189.95 24,245.34 24,189.73 24,233.57 0.0K
09:32 24,237.36 24,258.90 24,237.36 24,241.45 0.0K
09:33 24,247.76 24,247.76 24,211.72 24,211.72 0.0K
09:34 24,213.70 24,214.27 24,196.96 24,199.28 0.0K
09:35 24,200.96 24,213.58 24,200.96 24,212.42 0.0K
09:36 24,212.98 24,224.65 24,211.13 24,224.65 0.0K
09:37 24,224.32 24,227.95 24,215.71 24,215.71 0.0K
09:38 24,214.20 24,221.11 24,210.47 24,212.25 0.0K
09:39 24,210.78 24,227.13 24,209.03 24,223.62 0.0K
09:40 24,220.94 24,233.94 24,220.94 24,232.76 0.0K
09:41 24,232.71 24,237.17 24,230.35 24,232.40 0.0K
09:42 24,229.86 24,236.18 24,226.98 24,235.54 0.0K
09:43 24,237.39 24,240.46 24,224.72 24,228.36 0.0K
09:44 24,231.21 24,237.44 24,227.97 24,231.11 0.0K
09:45 24,232.83 24,250.78 24,232.46 24,249.40 0.0K
09:46 24,251.79 24,253.45 24,241.31 24,245.27 0.0K
09:47 24,246.09 24,250.30 24,243.35 24,248.30 0.0K
09:48 24,249.79 24,252.49 24,243.95 24,252.15 0.0K
09:49 24,253.59 24,260.21 24,248.69 24,259.96 0.0K
09:50 24,262.00 24,262.00 24,248.56 24,248.56 0.0K
09:51 24,250.47 24,250.47 24,239.23 24,239.23 0.0K
09:52 24,239.51 24,252.49 24,239.51 24,252.49 0.0K
09:53 24,253.97 24,253.97 24,244.88 24,253.36 0.0K
09:54 24,253.15 24,265.90 24,250.64 24,265.90 0.0K
09:55 24,267.04 24,268.73 24,257.18 24,260.14 0.0K
09:56 24,258.28 24,258.28 24,251.59 24,254.14 0.0K
09:57 24,251.64 24,253.08 24,247.48 24,248.37 0.0K
09:58 24,250.81 24,251.46 24,243.18 24,243.18 0.0K
09:59 24,242.52 24,255.21 24,242.20 24,255.21 0.0K
10:00 24,258.12 24,264.05 24,251.74 24,263.28 0.0K
10:01 24,263.03 24,270.62 24,250.16 24,270.62 0.0K
10:02 24,268.09 24,268.09 24,253.50 24,254.54 0.0K
10:03 24,255.44 24,262.45 24,255.17 24,257.37 0.0K
10:04 24,257.72 24,266.67 24,256.52 24,266.67 0.0K
10:05 24,265.09 24,268.94 24,256.41 24,256.41 0.0K
10:06 24,256.78 24,256.78 24,251.35 24,253.31 0.0K
10:07 24,253.30 24,263.83 24,253.30 24,262.64 0.0K
10:08 24,263.04 24,268.63 24,261.77 24,265.71 0.0K
10:09 24,265.24 24,268.04 24,259.38 24,259.38 0.0K
10:10 24,258.66 24,262.12 24,255.26 24,257.95 0.0K
10:11 24,255.91 24,259.46 24,240.03 24,240.03 0.0K
10:12 24,239.36 24,247.39 24,239.01 24,246.40 0.0K
10:13 24,250.69 24,254.70 24,247.00 24,254.70 0.0K
10:14 24,253.87 24,258.57 24,250.53 24,251.09 0.0K
10:15 24,253.03 24,253.03 24,247.69 24,248.80 0.0K
10:16 24,249.21 24,249.44 24,241.49 24,241.55 0.0K
10:17 24,241.87 24,246.88 24,240.06 24,240.06 0.0K
10:18 24,239.69 24,255.39 24,239.69 24,250.54 0.0K
10:19 24,249.89 24,249.89 24,234.91 24,234.91 0.0K
10:20 24,235.92 24,240.88 24,233.75 24,236.23 0.0K
10:21 24,235.16 24,243.57 24,234.43 24,238.53 0.0K
10:22 24,240.72 24,242.49 24,239.05 24,239.05 0.0K
10:23 24,239.11 24,239.11 24,223.66 24,223.66 0.0K
10:24 24,223.60 24,230.16 24,220.55 24,221.06 0.0K
10:25 24,220.59 24,221.79 24,211.11 24,211.11 0.0K
10:26 24,212.94 24,213.80 24,197.23 24,197.23 0.0K
10:27 24,192.02 24,197.65 24,189.51 24,190.93 0.0K
10:28 24,191.28 24,192.78 24,165.42 24,165.42 0.0K
10:29 24,164.77 24,169.36 24,161.25 24,168.96 0.0K
10:30 24,164.35 24,186.05 24,164.35 24,186.05 0.0K
10:31 24,190.30 24,193.77 24,179.80 24,182.75 0.0K
10:32 24,185.50 24,187.71 24,174.04 24,174.58 0.0K
10:33 24,172.65 24,178.16 24,170.51 24,176.78 0.0K
10:34 24,176.69 24,176.69 24,156.69 24,156.69 0.0K
10:35 24,157.42 24,162.65 24,154.67 24,156.80 0.0K
10:36 24,154.48 24,158.10 24,153.72 24,156.68 0.0K
10:37 24,160.32 24,160.32 24,131.35 24,131.35 0.0K
10:38 24,131.60 24,132.22 24,111.30 24,111.30 0.0K
10:39 24,110.92 24,128.60 24,110.70 24,126.87 0.0K
10:40 24,126.81 24,138.36 24,126.31 24,138.36 0.0K
10:41 24,140.57 24,157.78 24,140.57 24,157.78 0.0K
10:42 24,158.67 24,172.55 24,158.67 24,172.39 0.0K
10:43 24,172.71 24,175.17 24,170.74 24,173.73 0.0K
10:44 24,173.22 24,173.22 24,152.80 24,152.91 0.0K
10:45 24,151.32 24,158.10 24,150.42 24,153.75 0.0K
10:46 24,154.64 24,158.42 24,145.50 24,145.50 0.0K
10:47 24,145.18 24,145.18 24,134.69 24,135.61 0.0K
10:48 24,132.65 24,133.34 24,120.32 24,123.53 0.0K
10:49 24,123.06 24,135.06 24,123.06 24,128.27 0.0K
10:50 24,128.20 24,130.63 24,125.71 24,129.13 0.0K
10:51 24,131.97 24,132.21 24,124.08 24,125.16 0.0K
10:52 24,124.82 24,131.87 24,109.27 24,109.95 0.0K
10:53 24,107.32 24,118.09 24,107.32 24,116.23 0.0K
10:54 24,116.06 24,129.52 24,116.06 24,123.47 0.0K
10:55 24,121.85 24,126.26 24,113.92 24,114.32 0.0K
10:56 24,115.88 24,121.66 24,113.48 24,121.03 0.0K
10:57 24,121.52 24,124.98 24,119.41 24,123.49 0.0K
10:58 24,122.19 24,123.55 24,116.70 24,121.59 0.0K
10:59 24,123.61 24,125.54 24,115.89 24,117.37 0.0K
11:00 24,118.00 24,130.88 24,113.85 24,130.88 0.0K
11:01 24,133.10 24,138.81 24,131.59 24,131.59 0.0K
11:02 24,125.40 24,125.40 24,104.78 24,104.78 0.0K
11:03 24,101.97 24,104.71 24,094.25 24,094.35 0.0K
11:04 24,095.46 24,109.01 24,095.22 24,099.72 0.0K
11:05 24,100.48 24,107.28 24,097.19 24,097.19 0.0K
11:06 24,095.19 24,095.19 24,082.99 24,082.99 0.0K
11:07 24,082.49 24,084.77 24,079.52 24,079.52 0.0K
11:08 24,083.36 24,091.25 24,083.36 24,089.40 0.0K
11:09 24,088.33 24,088.33 24,067.87 24,067.87 0.0K
11:10 24,064.82 24,067.85 24,057.82 24,067.85 0.0K
11:11 24,071.69 24,072.93 24,057.66 24,057.85 0.0K
11:12 24,059.83 24,075.59 24,058.45 24,075.59 0.0K
11:13 24,075.37 24,089.58 24,075.37 24,087.01 0.0K
11:14 24,088.19 24,099.27 24,087.59 24,097.33 0.0K
11:15 24,097.01 24,097.01 24,090.78 24,092.07 0.0K
11:16 24,091.84 24,096.42 24,086.82 24,096.42 0.0K
11:17 24,096.43 24,110.78 24,096.43 24,110.78 0.0K
11:18 24,110.58 24,118.12 24,101.69 24,115.99 0.0K
11:19 24,114.93 24,123.70 24,112.81 24,122.12 0.0K
11:20 24,122.16 24,126.27 24,122.16 24,126.27 0.0K
11:21 24,127.11 24,134.60 24,123.41 24,131.21 0.0K
11:22 24,132.55 24,139.05 24,129.52 24,129.49 0.0K
11:23 24,129.38 24,136.78 24,129.38 24,136.78 0.0K
11:24 24,135.59 24,143.90 24,135.59 24,143.90 0.0K
11:25 24,142.54 24,143.09 24,137.71 24,138.60 0.0K
11:26 24,137.27 24,149.37 24,135.20 24,149.37 0.0K
11:27 24,147.68 24,150.50 24,144.31 24,150.00 0.0K
11:28 24,151.13 24,156.34 24,140.27 24,140.27 0.0K
11:29 24,141.55 24,142.78 24,138.21 24,142.15 0.0K
11:30 24,142.20 24,149.64 24,140.20 24,149.64 0.0K
11:31 24,149.46 24,152.68 24,145.70 24,151.72 0.0K
11:32 24,151.00 24,154.51 24,146.24 24,146.25 0.0K
11:33 24,147.28 24,148.30 24,144.35 24,146.49 0.0K
11:34 24,146.63 24,155.15 24,146.22 24,155.15 0.0K
11:35 24,154.76 24,155.13 24,146.71 24,152.35 0.0K
11:36 24,152.58 24,155.54 24,151.25 24,152.29 0.0K
11:37 24,150.44 24,150.44 24,138.82 24,138.82 0.0K
11:38 24,140.86 24,140.86 24,134.11 24,137.51 0.0K
11:39 24,137.84 24,140.23 24,136.11 24,140.23 0.0K
11:40 24,139.49 24,139.49 24,133.34 24,137.37 0.0K
11:41 24,138.66 24,142.01 24,134.10 24,134.53 0.0K
11:42 24,135.03 24,135.03 24,127.83 24,128.47 0.0K
11:43 24,127.50 24,128.98 24,120.31 24,120.31 0.0K
11:44 24,120.26 24,125.77 24,119.99 24,125.77 0.0K
11:45 24,125.23 24,142.23 24,125.23 24,140.94 0.0K
11:46 24,141.75 24,142.09 24,134.92 24,134.92 0.0K
11:47 24,135.02 24,136.12 24,123.97 24,123.97 0.0K
11:48 24,123.62 24,128.53 24,123.07 24,127.13 0.0K
11:49 24,127.26 24,131.95 24,127.26 24,130.60 0.0K
11:50 24,129.44 24,142.92 24,129.44 24,136.43 0.0K
11:51 24,134.68 24,146.64 24,133.54 24,144.50 0.0K
11:52 24,143.58 24,148.79 24,142.39 24,148.67 0.0K
11:53 24,149.02 24,152.17 24,146.18 24,151.93 0.0K
11:54 24,152.94 24,156.92 24,146.52 24,148.39 0.0K
11:55 24,148.33 24,157.15 24,148.33 24,157.15 0.0K
11:56 24,156.30 24,158.60 24,151.94 24,153.05 0.0K
11:57 24,153.42 24,157.93 24,152.62 24,157.80 0.0K
11:58 24,157.76 24,163.12 24,157.76 24,161.29 0.0K
11:59 24,161.14 24,163.22 24,158.12 24,159.82 0.0K
12:00 24,157.07 24,159.10 24,149.25 24,149.25 0.0K
12:01 24,148.59 24,156.47 24,148.53 24,155.93 0.0K
12:02 24,155.76 24,167.77 24,155.76 24,163.97 0.0K
12:03 24,164.04 24,164.04 24,153.68 24,155.62 0.0K
12:04 24,156.86 24,157.79 24,152.60 24,154.36 0.0K
12:05 24,153.85 24,156.03 24,146.49 24,146.49 0.0K
12:06 24,146.28 24,150.03 24,143.23 24,150.03 0.0K
12:07 24,149.96 24,159.31 24,148.64 24,152.60 0.0K
12:08 24,153.73 24,163.50 24,153.05 24,162.50 0.0K
12:09 24,162.24 24,171.45 24,162.24 24,171.10 0.0K
12:10 24,169.58 24,169.58 24,162.06 24,162.06 0.0K
12:11 24,162.26 24,162.26 24,158.56 24,159.22 0.0K
12:12 24,159.90 24,165.28 24,159.70 24,163.93 0.0K
12:13 24,163.99 24,164.70 24,160.91 24,160.91 0.0K
12:14 24,162.17 24,162.17 24,158.19 24,160.53 0.0K
12:15 24,160.01 24,160.01 24,157.64 24,158.11 0.0K
12:16 24,157.68 24,157.68 24,145.32 24,145.32 0.0K
12:17 24,145.29 24,147.79 24,139.09 24,139.81 0.0K
12:18 24,139.86 24,141.47 24,138.25 24,141.02 0.0K
12:19 24,139.49 24,140.99 24,137.86 24,139.80 0.0K
12:20 24,139.97 24,142.60 24,137.46 24,137.46 0.0K
12:21 24,138.12 24,149.08 24,138.12 24,147.37 0.0K
12:22 24,146.24 24,148.26 24,141.78 24,143.49 0.0K
12:23 24,142.99 24,143.75 24,139.98 24,141.53 0.0K
12:24 24,141.02 24,146.91 24,141.02 24,145.64 0.0K
12:25 24,145.94 24,153.30 24,145.94 24,150.29 0.0K
12:26 24,147.64 24,147.91 24,139.66 24,142.18 0.0K
12:27 24,142.08 24,143.46 24,138.91 24,141.74 0.0K
12:28 24,141.30 24,141.74 24,138.70 24,141.62 0.0K
12:29 24,141.51 24,149.72 24,141.51 24,149.61 0.0K
12:30 24,148.99 24,148.99 24,144.98 24,145.63 0.0K
12:31 24,145.21 24,145.21 24,142.08 24,143.94 0.0K
12:32 24,143.90 24,144.10 24,141.20 24,142.93 0.0K
12:33 24,142.51 24,143.37 24,139.22 24,141.85 0.0K
12:34 24,141.66 24,149.37 24,141.39 24,149.37 0.0K
12:35 24,148.42 24,148.60 24,144.18 24,146.43 0.0K
12:36 24,147.44 24,148.86 24,145.03 24,146.14 0.0K
12:37 24,146.77 24,152.50 24,146.77 24,152.43 0.0K
12:38 24,152.92 24,154.56 24,150.81 24,152.93 0.0K
12:39 24,152.53 24,155.03 24,148.50 24,155.03 0.0K
12:40 24,155.02 24,165.43 24,155.02 24,165.26 0.0K
12:41 24,166.20 24,166.20 24,159.36 24,159.36 0.0K
12:42 24,159.00 24,160.84 24,157.75 24,160.27 0.0K
12:43 24,160.28 24,160.39 24,158.61 24,160.18 0.0K
12:44 24,160.74 24,163.29 24,158.53 24,158.53 0.0K
12:45 24,157.93 24,157.93 24,153.54 24,153.54 0.0K
12:46 24,155.68 24,162.13 24,155.68 24,160.68 0.0K
12:47 24,160.71 24,160.71 24,154.10 24,154.10 0.0K
12:48 24,154.03 24,155.90 24,153.04 24,155.41 0.0K
12:49 24,155.26 24,163.91 24,155.26 24,163.91 0.0K
12:50 24,163.56 24,171.45 24,163.56 24,171.45 0.0K
12:51 24,171.71 24,176.33 24,170.74 24,175.68 0.0K
12:52 24,174.77 24,178.59 24,171.92 24,173.01 0.0K
12:53 24,172.79 24,172.79 24,157.80 24,158.83 0.0K
12:54 24,157.63 24,162.08 24,156.55 24,162.08 0.0K
12:55 24,162.22 24,164.71 24,158.66 24,158.92 0.0K
12:56 24,159.32 24,161.51 24,154.99 24,161.28 0.0K
12:57 24,158.82 24,158.82 24,146.15 24,148.65 0.0K
12:58 24,148.38 24,149.10 24,146.63 24,146.63 0.0K
12:59 24,146.41 24,149.11 24,140.31 24,140.31 0.0K
13:00 24,141.14 24,141.95 24,132.84 24,132.98 0.0K
13:01 24,131.01 24,137.47 24,128.36 24,134.01 0.0K
13:02 24,136.41 24,140.86 24,136.41 24,140.66 0.0K
13:03 24,140.15 24,140.15 24,132.92 24,133.35 0.0K
13:04 24,133.10 24,133.72 24,126.25 24,132.40 0.0K
13:05 24,134.05 24,146.44 24,134.05 24,146.10 0.0K
13:06 24,145.03 24,146.32 24,139.07 24,139.33 0.0K
13:07 24,139.45 24,142.28 24,139.45 24,139.89 0.0K
13:08 24,139.21 24,140.80 24,136.95 24,137.05 0.0K
13:09 24,138.61 24,139.80 24,136.60 24,136.76 0.0K
13:10 24,136.71 24,140.00 24,134.85 24,135.75 0.0K
13:11 24,136.04 24,137.77 24,135.49 24,136.48 0.0K
13:12 24,135.66 24,139.11 24,135.66 24,138.74 0.0K
13:13 24,140.36 24,149.46 24,140.36 24,149.46 0.0K
13:14 24,148.86 24,153.85 24,147.54 24,153.23 0.0K
13:15 24,152.56 24,153.08 24,150.59 24,152.53 0.0K
13:16 24,153.00 24,153.00 24,148.87 24,148.87 0.0K
13:17 24,147.17 24,151.16 24,147.17 24,149.46 0.0K
13:18 24,149.22 24,152.36 24,148.82 24,152.03 0.0K
13:19 24,153.08 24,153.62 24,146.04 24,147.65 0.0K
13:20 24,149.10 24,151.35 24,147.25 24,147.25 0.0K
13:21 24,146.78 24,150.60 24,146.78 24,147.47 0.0K
13:22 24,147.20 24,151.08 24,146.65 24,151.08 0.0K
13:23 24,151.12 24,155.85 24,151.12 24,155.82 0.0K
13:24 24,155.76 24,158.02 24,154.60 24,158.02 0.0K
13:25 24,157.81 24,165.35 24,157.81 24,165.35 0.0K
13:26 24,165.53 24,167.59 24,164.83 24,166.59 0.0K
13:27 24,166.66 24,172.58 24,166.66 24,171.70 0.0K
13:28 24,171.88 24,178.66 24,171.88 24,177.64 0.0K
13:29 24,176.67 24,176.67 24,172.09 24,172.09 0.0K
13:30 24,170.06 24,171.42 24,167.73 24,169.49 0.0K
13:31 24,169.42 24,171.38 24,164.37 24,169.52 0.0K
13:32 24,169.34 24,169.86 24,163.99 24,164.45 0.0K
13:33 24,164.51 24,166.81 24,164.11 24,164.28 0.0K
13:34 24,163.66 24,172.67 24,162.95 24,172.67 0.0K
13:35 24,172.60 24,178.46 24,172.60 24,178.01 0.0K
13:36 24,177.92 24,179.18 24,174.64 24,174.94 0.0K
13:37 24,174.78 24,187.13 24,174.31 24,187.00 0.0K
13:38 24,186.65 24,190.39 24,186.45 24,189.82 0.0K
13:39 24,189.08 24,189.08 24,186.87 24,186.87 0.0K
13:40 24,184.28 24,190.36 24,184.28 24,188.33 0.0K
13:41 24,187.81 24,188.73 24,183.07 24,183.07 0.0K
13:42 24,182.91 24,183.07 24,181.44 24,183.07 0.0K
13:43 24,183.77 24,184.20 24,181.05 24,184.18 0.0K
13:44 24,185.23 24,190.67 24,185.23 24,189.98 0.0K
13:45 24,190.07 24,191.39 24,189.14 24,191.39 0.0K
13:46 24,190.88 24,194.91 24,190.01 24,193.33 0.0K
13:47 24,193.61 24,199.14 24,193.61 24,197.98 0.0K
13:48 24,197.78 24,197.78 24,194.89 24,196.86 0.0K
13:49 24,196.46 24,199.51 24,196.46 24,199.51 0.0K
13:50 24,200.55 24,200.70 24,196.59 24,198.47 0.0K
13:51 24,198.13 24,198.75 24,189.83 24,189.95 0.0K
13:52 24,188.62 24,192.39 24,188.62 24,191.23 0.0K
13:53 24,190.71 24,194.21 24,190.18 24,192.18 0.0K
13:54 24,192.12 24,192.12 24,182.92 24,182.92 0.0K
13:55 24,185.00 24,185.30 24,175.61 24,176.62 0.0K
13:56 24,177.05 24,180.03 24,176.48 24,176.68 0.0K
13:57 24,176.57 24,178.70 24,175.19 24,177.69 0.0K
13:58 24,177.41 24,179.70 24,175.29 24,179.70 0.0K
13:59 24,179.42 24,183.15 24,178.92 24,180.41 0.0K
14:00 24,180.65 24,180.65 24,173.63 24,173.63 0.0K
14:01 24,173.04 24,174.37 24,169.11 24,169.48 0.0K
14:02 24,168.57 24,168.57 24,156.87 24,157.94 0.0K
14:03 24,157.66 24,160.86 24,157.48 24,160.48 0.0K
14:04 24,159.78 24,159.78 24,153.62 24,154.10 0.0K
14:05 24,153.73 24,155.34 24,152.88 24,153.61 0.0K
14:06 24,152.19 24,154.04 24,147.16 24,148.38 0.0K
14:07 24,149.15 24,156.83 24,149.15 24,155.87 0.0K
14:08 24,154.19 24,158.98 24,152.88 24,158.98 0.0K
14:09 24,158.37 24,165.16 24,157.43 24,165.16 0.0K
14:10 24,164.79 24,164.79 24,156.94 24,159.04 0.0K
14:11 24,159.25 24,159.25 24,156.04 24,156.04 0.0K
14:12 24,156.05 24,158.51 24,155.87 24,157.63 0.0K
14:13 24,156.14 24,157.27 24,152.81 24,153.15 0.0K
14:14 24,153.05 24,155.29 24,150.13 24,150.15 0.0K
14:15 24,150.12 24,154.34 24,150.12 24,152.74 0.0K
14:16 24,151.08 24,151.08 24,146.23 24,146.23 0.0K
14:17 24,146.46 24,148.59 24,144.97 24,148.59 0.0K
14:18 24,149.36 24,149.97 24,148.02 24,149.01 0.0K
14:19 24,149.09 24,149.09 24,144.67 24,145.41 0.0K
14:20 24,145.38 24,145.38 24,138.65 24,139.06 0.0K
14:21 24,138.87 24,141.65 24,138.73 24,140.26 0.0K
14:22 24,139.43 24,139.43 24,136.34 24,136.83 0.0K
14:23 24,135.67 24,137.02 24,133.50 24,136.51 0.0K
14:24 24,136.19 24,140.15 24,136.02 24,139.85 0.0K
14:25 24,139.43 24,139.43 24,131.12 24,131.12 0.0K
14:26 24,129.91 24,131.67 24,127.78 24,131.67 0.0K
14:27 24,132.72 24,137.49 24,132.33 24,137.35 0.0K
14:28 24,137.18 24,140.19 24,132.70 24,132.67 0.0K
14:29 24,132.14 24,135.11 24,130.86 24,130.86 0.0K
14:30 24,130.73 24,133.30 24,128.30 24,128.30 0.0K
14:31 24,128.13 24,128.13 24,122.40 24,122.40 0.0K
14:32 24,121.13 24,124.95 24,121.13 24,122.96 0.0K
14:33 24,123.15 24,125.90 24,123.15 24,125.42 0.0K
14:34 24,124.57 24,127.18 24,122.80 24,122.80 0.0K
14:35 24,123.13 24,123.13 24,116.99 24,118.63 0.0K
14:36 24,119.92 24,122.34 24,118.74 24,120.12 0.0K
14:37 24,119.65 24,120.57 24,117.38 24,119.03 0.0K
14:38 24,119.00 24,119.26 24,116.07 24,117.80 0.0K
14:39 24,117.28 24,118.43 24,115.47 24,118.43 0.0K
14:40 24,118.39 24,118.39 24,112.17 24,112.17 0.0K
14:41 24,111.52 24,111.52 24,101.37 24,101.37 0.0K
14:42 24,098.91 24,099.16 24,094.40 24,095.57 0.0K
14:43 24,095.15 24,107.12 24,095.15 24,107.12 0.0K
14:44 24,105.85 24,109.62 24,104.67 24,106.28 0.0K
14:45 24,105.41 24,105.86 24,101.13 24,101.13 0.0K
14:46 24,100.31 24,101.47 24,097.65 24,099.54 0.0K
14:47 24,098.90 24,098.90 24,093.34 24,093.86 0.0K
14:48 24,092.90 24,094.78 24,089.68 24,093.12 0.0K
14:49 24,092.74 24,099.49 24,091.62 24,096.09 0.0K
14:50 24,094.73 24,095.70 24,090.18 24,090.94 0.0K
14:51 24,090.91 24,094.91 24,084.95 24,084.95 0.0K
14:52 24,084.51 24,087.66 24,083.35 24,087.66 0.0K
14:53 24,088.92 24,088.92 24,083.42 24,085.95 0.0K
14:54 24,084.64 24,095.94 24,084.64 24,095.94 0.0K
14:55 24,094.56 24,104.31 24,094.56 24,101.94 0.0K
14:56 24,101.70 24,107.91 24,101.70 24,107.91 0.0K
14:57 24,108.51 24,109.65 24,108.36 24,109.58 0.0K
14:58 24,109.40 24,112.62 24,109.07 24,111.85 0.0K
14:59 24,113.12 24,116.04 24,112.33 24,113.82 0.0K
15:00 24,114.80 24,116.75 24,111.59 24,111.59 0.0K
15:01 24,111.32 24,111.32 24,100.09 24,100.09 0.0K
15:02 24,101.25 24,101.25 24,096.60 24,097.58 0.0K
15:03 24,097.54 24,101.71 24,097.43 24,098.00 0.0K
15:04 24,098.55 24,100.56 24,095.99 24,096.75 0.0K
15:05 24,097.16 24,097.25 24,090.03 24,090.52 0.0K
15:06 24,089.41 24,091.87 24,088.54 24,088.96 0.0K
15:07 24,089.09 24,097.77 24,089.09 24,093.74 0.0K
15:08 24,093.37 24,097.03 24,093.37 24,095.23 0.0K
15:09 24,095.37 24,098.34 24,093.87 24,094.53 0.0K
15:10 24,093.52 24,095.56 24,093.14 24,093.23 0.0K
15:11 24,092.69 24,092.98 24,087.52 24,088.74 0.0K
15:12 24,089.03 24,091.84 24,088.51 24,091.84 0.0K
15:13 24,091.42 24,091.67 24,088.39 24,091.67 0.0K
15:14 24,094.28 24,095.23 24,089.23 24,090.97 0.0K
15:15 24,093.59 24,100.58 24,093.59 24,100.49 0.0K
15:16 24,099.88 24,099.88 24,092.97 24,092.97 0.0K
15:17 24,091.29 24,093.90 24,086.57 24,086.57 0.0K
15:18 24,086.47 24,087.66 24,084.94 24,085.35 0.0K
15:19 24,084.80 24,089.11 24,083.28 24,088.68 0.0K
15:20 24,088.58 24,096.54 24,088.58 24,094.23 0.0K
15:21 24,094.07 24,094.07 24,089.21 24,093.17 0.0K
15:22 24,092.12 24,092.15 24,085.73 24,086.14 0.0K
15:23 24,087.39 24,087.39 24,077.90 24,080.45 0.0K
15:24 24,080.04 24,082.60 24,078.57 24,078.68 0.0K
15:25 24,080.81 24,082.46 24,076.26 24,076.26 0.0K
15:26 24,076.57 24,077.57 24,073.64 24,073.64 0.0K
15:27 24,074.07 24,076.92 24,072.72 24,076.14 0.0K
15:28 24,075.87 24,075.87 24,072.34 24,073.47 0.0K
15:29 24,073.52 24,078.75 24,072.90 24,076.48 0.0K
15:30 24,079.36 24,082.13 24,076.79 24,080.18 0.0K
15:31 24,082.64 24,088.89 24,082.64 24,088.89 0.0K
15:32 24,089.41 24,092.40 24,085.45 24,091.38 0.0K
15:33 24,092.88 24,093.30 24,087.61 24,089.39 0.0K
15:34 24,090.65 24,090.88 24,079.92 24,080.37 0.0K
15:35 24,080.49 24,085.11 24,080.49 24,083.61 0.0K
15:36 24,084.59 24,084.59 24,081.57 24,082.08 0.0K
15:37 24,085.92 24,089.95 24,085.92 24,089.40 0.0K
15:38 24,090.40 24,090.40 24,087.22 24,088.06 0.0K
15:39 24,088.00 24,088.00 24,082.11 24,082.47 0.0K
15:40 24,084.08 24,087.35 24,083.04 24,086.92 0.0K
15:41 24,087.33 24,091.95 24,087.33 24,091.74 0.0K
15:42 24,090.52 24,090.93 24,082.98 24,085.18 0.0K
15:43 24,085.59 24,087.75 24,085.33 24,086.43 0.0K
15:44 24,085.56 24,085.56 24,079.78 24,081.36 0.0K
15:45 24,081.97 24,082.46 24,077.46 24,077.46 0.0K
15:46 24,077.50 24,080.03 24,075.46 24,077.89 0.0K
15:47 24,078.76 24,078.96 24,069.93 24,071.76 0.0K
15:48 24,071.73 24,082.37 24,071.73 24,080.51 0.0K
15:49 24,079.61 24,089.36 24,079.61 24,089.36 0.0K
15:50 24,090.57 24,104.49 24,090.57 24,099.77 0.0K
15:51 24,100.79 24,101.86 24,096.77 24,099.24 0.0K
15:52 24,097.91 24,099.52 24,093.70 24,097.47 0.0K
15:53 24,099.16 24,105.76 24,097.50 24,105.76 0.0K
15:54 24,105.07 24,111.30 24,090.90 24,091.84 0.0K
15:55 24,085.94 24,089.04 24,085.20 24,087.41 0.0K
15:56 24,086.02 24,089.46 24,083.65 24,087.50 0.0K
15:57 24,085.20 24,091.43 24,085.20 24,088.85 0.0K
15:58 24,091.35 24,097.63 24,091.35 24,093.41 0.0K
15:59 24,094.96 24,110.06 24,094.96 24,110.06 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음