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 24,422.49 24,438.13 24,422.38 24,431.74 0.0K
09:31 24,434.59 24,446.24 24,425.51 24,438.45 0.0K
09:32 24,444.65 24,444.65 24,419.53 24,426.43 0.0K
09:33 24,430.94 24,435.09 24,425.22 24,425.57 0.0K
09:34 24,427.58 24,430.92 24,422.42 24,426.93 0.0K
09:35 24,428.69 24,433.38 24,423.30 24,429.45 0.0K
09:36 24,430.19 24,459.96 24,430.19 24,457.74 0.0K
09:37 24,456.50 24,457.78 24,450.55 24,457.34 0.0K
09:38 24,456.31 24,456.31 24,436.13 24,436.13 0.0K
09:39 24,438.17 24,445.64 24,438.17 24,444.37 0.0K
09:40 24,448.20 24,452.72 24,440.87 24,442.86 0.0K
09:41 24,440.39 24,456.83 24,440.39 24,451.86 0.0K
09:42 24,450.76 24,467.48 24,450.76 24,466.58 0.0K
09:43 24,466.09 24,485.95 24,466.09 24,482.81 0.0K
09:44 24,481.93 24,493.37 24,478.56 24,489.33 0.0K
09:45 24,494.78 24,502.39 24,493.60 24,502.39 0.0K
09:46 24,500.34 24,500.34 24,483.19 24,483.19 0.0K
09:47 24,485.69 24,485.94 24,474.11 24,483.89 0.0K
09:48 24,484.21 24,490.30 24,481.35 24,487.02 0.0K
09:49 24,489.42 24,491.24 24,468.51 24,469.25 0.0K
09:50 24,471.11 24,481.78 24,471.11 24,477.76 0.0K
09:51 24,479.46 24,488.40 24,479.29 24,479.55 0.0K
09:52 24,478.11 24,482.11 24,470.43 24,475.76 0.0K
09:53 24,473.34 24,473.34 24,465.19 24,471.32 0.0K
09:54 24,467.23 24,467.23 24,459.09 24,463.10 0.0K
09:55 24,460.58 24,462.63 24,451.98 24,462.03 0.0K
09:56 24,460.82 24,460.82 24,457.14 24,460.13 0.0K
09:57 24,459.92 24,470.68 24,459.92 24,470.19 0.0K
09:58 24,471.00 24,485.31 24,471.00 24,474.85 0.0K
09:59 24,474.27 24,478.99 24,467.33 24,468.59 0.0K
10:00 24,473.00 24,475.49 24,467.31 24,468.79 0.0K
10:01 24,467.41 24,467.41 24,454.30 24,460.40 0.0K
10:02 24,459.96 24,463.65 24,454.61 24,458.02 0.0K
10:03 24,460.15 24,463.37 24,450.85 24,453.20 0.0K
10:04 24,454.75 24,455.06 24,446.20 24,446.20 0.0K
10:05 24,446.28 24,450.56 24,442.33 24,442.33 0.0K
10:06 24,439.00 24,439.00 24,424.02 24,424.02 0.0K
10:07 24,422.92 24,427.35 24,411.15 24,414.76 0.0K
10:08 24,416.68 24,422.74 24,405.46 24,422.74 0.0K
10:09 24,420.93 24,425.44 24,418.19 24,425.44 0.0K
10:10 24,426.59 24,431.50 24,425.89 24,430.98 0.0K
10:11 24,431.28 24,445.69 24,430.74 24,445.69 0.0K
10:12 24,444.89 24,451.74 24,444.89 24,451.74 0.0K
10:13 24,453.54 24,463.00 24,451.70 24,457.55 0.0K
10:14 24,459.36 24,461.38 24,445.09 24,445.09 0.0K
10:15 24,442.73 24,445.16 24,437.43 24,443.63 0.0K
10:16 24,443.51 24,443.51 24,435.53 24,441.53 0.0K
10:17 24,441.79 24,443.00 24,435.67 24,439.63 0.0K
10:18 24,438.60 24,438.73 24,422.27 24,422.27 0.0K
10:19 24,420.74 24,420.94 24,406.93 24,406.93 0.0K
10:20 24,407.65 24,416.41 24,407.65 24,413.82 0.0K
10:21 24,416.96 24,422.24 24,413.62 24,413.79 0.0K
10:22 24,412.72 24,416.59 24,408.68 24,412.54 0.0K
10:23 24,411.99 24,415.05 24,405.52 24,414.94 0.0K
10:24 24,415.52 24,415.84 24,403.93 24,404.24 0.0K
10:25 24,405.69 24,405.69 24,389.87 24,394.47 0.0K
10:26 24,391.71 24,391.71 24,380.61 24,380.61 0.0K
10:27 24,380.09 24,386.41 24,373.46 24,375.72 0.0K
10:28 24,376.38 24,390.11 24,376.38 24,387.63 0.0K
10:29 24,386.83 24,388.42 24,371.64 24,376.00 0.0K
10:30 24,374.69 24,395.84 24,373.25 24,395.84 0.0K
10:31 24,399.85 24,401.31 24,397.50 24,397.50 0.0K
10:32 24,394.39 24,394.39 24,380.96 24,382.62 0.0K
10:33 24,385.01 24,386.86 24,381.82 24,383.15 0.0K
10:34 24,382.77 24,392.17 24,382.77 24,387.63 0.0K
10:35 24,385.89 24,391.87 24,379.84 24,383.72 0.0K
10:36 24,384.60 24,391.91 24,382.35 24,385.88 0.0K
10:37 24,386.33 24,386.33 24,372.01 24,376.55 0.0K
10:38 24,372.31 24,376.61 24,372.16 24,372.16 0.0K
10:39 24,374.50 24,377.78 24,372.36 24,372.54 0.0K
10:40 24,375.09 24,375.38 24,343.69 24,343.69 0.0K
10:41 24,342.61 24,346.90 24,322.83 24,322.83 0.0K
10:42 24,322.84 24,324.59 24,305.36 24,305.36 0.0K
10:43 24,305.93 24,312.29 24,302.85 24,305.75 0.0K
10:44 24,306.39 24,314.37 24,305.08 24,314.37 0.0K
10:45 24,315.81 24,320.11 24,310.22 24,310.22 0.0K
10:46 24,312.96 24,328.76 24,312.96 24,324.54 0.0K
10:47 24,324.50 24,336.99 24,324.50 24,329.93 0.0K
10:48 24,329.75 24,335.81 24,329.75 24,335.58 0.0K
10:49 24,337.79 24,344.75 24,337.22 24,339.31 0.0K
10:50 24,340.23 24,341.97 24,318.59 24,318.70 0.0K
10:51 24,319.74 24,319.74 24,303.68 24,303.68 0.0K
10:52 24,303.92 24,309.48 24,295.40 24,295.40 0.0K
10:53 24,294.94 24,297.26 24,282.12 24,297.06 0.0K
10:54 24,300.86 24,302.72 24,290.43 24,291.45 0.0K
10:55 24,294.48 24,299.11 24,285.98 24,286.73 0.0K
10:56 24,286.52 24,288.16 24,270.38 24,271.30 0.0K
10:57 24,272.44 24,280.20 24,264.20 24,264.20 0.0K
10:58 24,264.62 24,267.05 24,253.48 24,254.71 0.0K
10:59 24,251.48 24,255.02 24,239.20 24,239.20 0.0K
11:00 24,241.38 24,247.29 24,228.03 24,239.88 0.0K
11:01 24,239.66 24,240.17 24,218.09 24,218.30 0.0K
11:02 24,220.03 24,236.75 24,220.03 24,236.75 0.0K
11:03 24,233.78 24,240.58 24,228.59 24,239.01 0.0K
11:04 24,237.55 24,238.67 24,227.90 24,229.55 0.0K
11:05 24,231.75 24,233.99 24,222.67 24,232.76 0.0K
11:06 24,231.92 24,239.97 24,227.06 24,227.79 0.0K
11:07 24,228.45 24,228.45 24,218.85 24,219.55 0.0K
11:08 24,221.38 24,221.38 24,205.66 24,207.35 0.0K
11:09 24,206.80 24,214.49 24,206.80 24,213.86 0.0K
11:10 24,214.35 24,226.53 24,207.90 24,220.51 0.0K
11:11 24,221.76 24,233.96 24,220.78 24,233.01 0.0K
11:12 24,230.63 24,240.16 24,229.11 24,235.32 0.0K
11:13 24,233.86 24,233.86 24,213.01 24,217.74 0.0K
11:14 24,219.26 24,221.06 24,212.15 24,218.70 0.0K
11:15 24,220.48 24,235.26 24,220.03 24,235.26 0.0K
11:16 24,234.72 24,254.54 24,233.92 24,254.54 0.0K
11:17 24,254.49 24,264.22 24,252.83 24,264.22 0.0K
11:18 24,264.34 24,274.92 24,264.34 24,274.92 0.0K
11:19 24,275.03 24,281.22 24,275.03 24,279.65 0.0K
11:20 24,280.87 24,280.87 24,271.16 24,278.57 0.0K
11:21 24,277.41 24,277.41 24,261.26 24,261.26 0.0K
11:22 24,259.16 24,262.92 24,257.68 24,262.92 0.0K
11:23 24,264.39 24,268.13 24,264.24 24,264.24 0.0K
11:24 24,265.68 24,269.67 24,255.19 24,269.67 0.0K
11:25 24,268.46 24,268.69 24,252.58 24,253.30 0.0K
11:26 24,253.12 24,253.49 24,235.44 24,235.44 0.0K
11:27 24,233.36 24,244.71 24,231.19 24,244.71 0.0K
11:28 24,244.04 24,247.81 24,240.83 24,247.59 0.0K
11:29 24,248.89 24,248.89 24,240.44 24,240.44 0.0K
11:30 24,243.91 24,261.55 24,242.87 24,260.55 0.0K
11:31 24,261.30 24,271.15 24,261.30 24,271.15 0.0K
11:32 24,271.63 24,283.29 24,269.99 24,283.29 0.0K
11:33 24,280.90 24,289.27 24,280.24 24,289.27 0.0K
11:34 24,290.05 24,301.01 24,290.05 24,301.01 0.0K
11:35 24,300.31 24,301.60 24,294.32 24,299.89 0.0K
11:36 24,299.54 24,301.37 24,289.61 24,289.61 0.0K
11:37 24,291.35 24,291.35 24,275.22 24,275.22 0.0K
11:38 24,274.20 24,274.20 24,264.91 24,271.31 0.0K
11:39 24,272.09 24,272.09 24,257.56 24,258.73 0.0K
11:40 24,258.90 24,258.90 24,249.51 24,251.84 0.0K
11:41 24,251.94 24,260.93 24,250.07 24,260.03 0.0K
11:42 24,260.28 24,271.30 24,253.00 24,271.30 0.0K
11:43 24,273.15 24,283.85 24,271.25 24,283.85 0.0K
11:44 24,284.27 24,286.99 24,265.79 24,265.79 0.0K
11:45 24,264.89 24,264.89 24,257.36 24,259.29 0.0K
11:46 24,260.72 24,260.96 24,253.05 24,253.05 0.0K
11:47 24,251.92 24,261.60 24,250.42 24,261.60 0.0K
11:48 24,261.66 24,270.63 24,259.93 24,270.63 0.0K
11:49 24,272.05 24,272.05 24,264.33 24,264.89 0.0K
11:50 24,263.20 24,267.45 24,254.32 24,256.51 0.0K
11:51 24,256.01 24,264.40 24,256.01 24,261.21 0.0K
11:52 24,261.33 24,263.21 24,248.77 24,250.48 0.0K
11:53 24,250.37 24,265.70 24,249.96 24,255.23 0.0K
11:54 24,254.65 24,254.65 24,242.68 24,245.01 0.0K
11:55 24,244.88 24,249.04 24,240.13 24,240.13 0.0K
11:56 24,241.98 24,242.86 24,232.23 24,234.02 0.0K
11:57 24,234.25 24,239.23 24,230.34 24,236.39 0.0K
11:58 24,235.11 24,241.86 24,234.81 24,240.48 0.0K
11:59 24,240.48 24,257.73 24,238.40 24,256.03 0.0K
12:00 24,251.76 24,253.87 24,249.50 24,252.38 0.0K
12:01 24,256.43 24,259.50 24,250.20 24,258.16 0.0K
12:02 24,258.72 24,264.96 24,258.59 24,263.02 0.0K
12:03 24,263.31 24,266.63 24,262.99 24,265.82 0.0K
12:04 24,265.24 24,266.19 24,262.12 24,266.19 0.0K
12:05 24,267.78 24,272.24 24,266.64 24,271.40 0.0K
12:06 24,269.52 24,275.41 24,262.71 24,275.41 0.0K
12:07 24,276.20 24,276.91 24,269.50 24,274.77 0.0K
12:08 24,273.16 24,273.16 24,267.69 24,270.37 0.0K
12:09 24,268.23 24,274.05 24,266.99 24,269.47 0.0K
12:10 24,269.39 24,282.49 24,269.39 24,282.49 0.0K
12:11 24,281.80 24,290.87 24,281.80 24,290.14 0.0K
12:12 24,290.06 24,290.06 24,284.97 24,284.98 0.0K
12:13 24,285.35 24,285.35 24,270.98 24,272.21 0.0K
12:14 24,268.76 24,269.56 24,266.76 24,267.18 0.0K
12:15 24,266.90 24,267.21 24,262.87 24,262.87 0.0K
12:16 24,262.99 24,265.98 24,260.10 24,265.65 0.0K
12:17 24,268.15 24,274.06 24,268.15 24,272.22 0.0K
12:18 24,272.41 24,272.64 24,265.07 24,272.64 0.0K
12:19 24,274.53 24,279.83 24,272.59 24,279.83 0.0K
12:20 24,279.70 24,279.70 24,276.42 24,279.32 0.0K
12:21 24,279.62 24,283.15 24,268.91 24,268.95 0.0K
12:22 24,268.90 24,268.90 24,254.51 24,255.22 0.0K
12:23 24,254.55 24,260.47 24,253.79 24,258.83 0.0K
12:24 24,255.12 24,258.69 24,252.02 24,257.97 0.0K
12:25 24,256.73 24,256.73 24,245.17 24,249.11 0.0K
12:26 24,249.14 24,251.32 24,245.10 24,250.62 0.0K
12:27 24,250.31 24,250.31 24,240.81 24,240.81 0.0K
12:28 24,240.45 24,242.51 24,239.09 24,242.51 0.0K
12:29 24,241.59 24,244.70 24,239.60 24,243.03 0.0K
12:30 24,242.28 24,242.28 24,230.58 24,234.29 0.0K
12:31 24,234.15 24,238.72 24,229.96 24,230.44 0.0K
12:32 24,230.17 24,237.44 24,228.23 24,237.08 0.0K
12:33 24,236.74 24,236.91 24,231.22 24,235.81 0.0K
12:34 24,235.91 24,241.95 24,235.91 24,238.92 0.0K
12:35 24,239.02 24,245.06 24,239.02 24,241.50 0.0K
12:36 24,241.84 24,241.84 24,230.56 24,230.93 0.0K
12:37 24,230.51 24,233.18 24,225.95 24,233.18 0.0K
12:38 24,234.27 24,239.61 24,234.27 24,239.61 0.0K
12:39 24,240.51 24,244.65 24,238.21 24,241.90 0.0K
12:40 24,242.29 24,242.29 24,230.01 24,231.54 0.0K
12:41 24,231.56 24,237.23 24,228.13 24,235.59 0.0K
12:42 24,234.85 24,241.93 24,234.56 24,241.64 0.0K
12:43 24,241.02 24,243.42 24,237.84 24,239.51 0.0K
12:44 24,239.15 24,241.16 24,237.66 24,237.66 0.0K
12:45 24,236.70 24,239.89 24,235.15 24,239.89 0.0K
12:46 24,238.50 24,239.60 24,235.26 24,235.26 0.0K
12:47 24,234.38 24,239.89 24,233.89 24,237.42 0.0K
12:48 24,237.07 24,237.07 24,232.31 24,232.31 0.0K
12:49 24,231.94 24,243.45 24,231.94 24,243.45 0.0K
12:50 24,243.62 24,243.62 24,234.47 24,235.62 0.0K
12:51 24,236.16 24,236.16 24,233.30 24,234.76 0.0K
12:52 24,239.41 24,257.35 24,239.41 24,257.35 0.0K
12:53 24,257.26 24,262.11 24,255.04 24,261.42 0.0K
12:54 24,261.51 24,264.75 24,257.72 24,259.15 0.0K
12:55 24,259.77 24,261.34 24,253.42 24,253.62 0.0K
12:56 24,252.66 24,252.66 24,241.42 24,244.21 0.0K
12:57 24,243.88 24,244.57 24,233.45 24,235.18 0.0K
12:58 24,235.48 24,235.65 24,233.21 24,233.85 0.0K
12:59 24,233.63 24,235.32 24,232.53 24,232.47 0.0K
13:00 24,232.76 24,235.61 24,230.84 24,231.73 0.0K
13:01 24,232.45 24,239.03 24,230.65 24,239.03 0.0K
13:02 24,239.03 24,240.85 24,237.37 24,238.47 0.0K
13:03 24,239.35 24,246.40 24,236.59 24,245.80 0.0K
13:04 24,246.61 24,258.12 24,246.61 24,255.28 0.0K
13:05 24,254.63 24,254.67 24,248.02 24,248.02 0.0K
13:06 24,248.17 24,249.92 24,246.95 24,249.00 0.0K
13:07 24,248.19 24,261.63 24,247.77 24,261.27 0.0K
13:08 24,261.13 24,264.55 24,258.35 24,258.40 0.0K
13:09 24,258.38 24,260.56 24,254.62 24,260.23 0.0K
13:10 24,259.92 24,262.07 24,258.98 24,259.61 0.0K
13:11 24,259.39 24,260.09 24,253.95 24,255.53 0.0K
13:12 24,255.80 24,261.23 24,255.40 24,261.23 0.0K
13:13 24,261.10 24,269.00 24,261.10 24,267.86 0.0K
13:14 24,267.91 24,268.27 24,264.47 24,266.21 0.0K
13:15 24,262.83 24,264.02 24,261.66 24,261.66 0.0K
13:16 24,261.20 24,262.93 24,258.84 24,262.65 0.0K
13:17 24,262.43 24,272.65 24,261.82 24,272.19 0.0K
13:18 24,272.34 24,275.03 24,270.06 24,270.24 0.0K
13:19 24,270.01 24,270.45 24,268.22 24,269.50 0.0K
13:20 24,268.92 24,270.48 24,265.99 24,270.48 0.0K
13:21 24,270.56 24,270.56 24,260.60 24,262.60 0.0K
13:22 24,262.01 24,263.86 24,260.23 24,260.42 0.0K
13:23 24,259.36 24,262.10 24,258.69 24,261.98 0.0K
13:24 24,261.87 24,268.04 24,261.87 24,267.78 0.0K
13:25 24,268.34 24,271.57 24,268.34 24,270.76 0.0K
13:26 24,269.97 24,271.79 24,266.59 24,271.49 0.0K
13:27 24,271.82 24,281.13 24,271.82 24,280.70 0.0K
13:28 24,281.45 24,298.25 24,281.45 24,296.76 0.0K
13:29 24,296.88 24,297.45 24,294.61 24,297.45 0.0K
13:30 24,297.92 24,297.92 24,295.66 24,296.20 0.0K
13:31 24,295.45 24,296.99 24,294.45 24,294.99 0.0K
13:32 24,292.55 24,292.55 24,287.83 24,289.30 0.0K
13:33 24,287.86 24,287.86 24,285.63 24,286.34 0.0K
13:34 24,286.56 24,289.98 24,286.56 24,288.90 0.0K
13:35 24,289.16 24,292.85 24,286.77 24,292.67 0.0K
13:36 24,292.55 24,298.70 24,292.55 24,294.08 0.0K
13:37 24,293.99 24,299.25 24,293.99 24,299.31 0.0K
13:38 24,298.57 24,301.05 24,297.36 24,300.37 0.0K
13:39 24,300.46 24,302.69 24,300.46 24,302.18 0.0K
13:40 24,301.81 24,307.30 24,301.34 24,307.30 0.0K
13:41 24,306.52 24,306.64 24,302.66 24,303.30 0.0K
13:42 24,303.54 24,306.22 24,300.25 24,300.25 0.0K
13:43 24,300.24 24,301.55 24,298.67 24,301.13 0.0K
13:44 24,301.40 24,302.25 24,300.00 24,300.93 0.0K
13:45 24,299.58 24,303.67 24,299.47 24,300.30 0.0K
13:46 24,300.87 24,300.87 24,296.21 24,298.02 0.0K
13:47 24,298.55 24,307.77 24,298.45 24,307.00 0.0K
13:48 24,307.35 24,315.89 24,307.15 24,315.89 0.0K
13:49 24,315.48 24,318.16 24,314.89 24,316.00 0.0K
13:50 24,315.71 24,316.37 24,309.72 24,310.44 0.0K
13:51 24,311.19 24,314.08 24,309.18 24,313.94 0.0K
13:52 24,314.66 24,315.11 24,311.21 24,311.85 0.0K
13:53 24,311.69 24,311.69 24,306.23 24,311.68 0.0K
13:54 24,311.77 24,319.05 24,311.77 24,319.05 0.0K
13:55 24,319.04 24,321.15 24,319.04 24,320.95 0.0K
13:56 24,321.14 24,321.14 24,316.80 24,318.43 0.0K
13:57 24,318.89 24,321.31 24,313.75 24,314.63 0.0K
13:58 24,314.02 24,315.62 24,311.98 24,315.62 0.0K
13:59 24,315.43 24,321.25 24,315.43 24,320.05 0.0K
14:00 24,320.83 24,320.83 24,314.22 24,314.51 0.0K
14:01 24,313.12 24,313.15 24,305.68 24,306.07 0.0K
14:02 24,305.85 24,311.40 24,305.85 24,307.45 0.0K
14:03 24,306.00 24,310.71 24,304.36 24,305.13 0.0K
14:04 24,307.45 24,307.45 24,303.08 24,304.21 0.0K
14:05 24,305.89 24,310.67 24,305.21 24,310.67 0.0K
14:06 24,311.69 24,316.76 24,311.69 24,314.80 0.0K
14:07 24,314.47 24,314.47 24,310.74 24,313.31 0.0K
14:08 24,313.72 24,317.97 24,313.72 24,316.71 0.0K
14:09 24,316.54 24,324.65 24,316.54 24,324.65 0.0K
14:10 24,325.10 24,325.10 24,317.54 24,321.12 0.0K
14:11 24,321.49 24,321.49 24,316.40 24,320.97 0.0K
14:12 24,321.52 24,323.88 24,316.71 24,317.65 0.0K
14:13 24,316.43 24,316.43 24,311.46 24,313.20 0.0K
14:14 24,313.02 24,313.02 24,309.99 24,311.04 0.0K
14:15 24,310.61 24,316.26 24,310.61 24,315.12 0.0K
14:16 24,316.20 24,322.28 24,316.20 24,318.72 0.0K
14:17 24,319.15 24,321.38 24,316.01 24,318.34 0.0K
14:18 24,318.42 24,320.04 24,317.14 24,319.25 0.0K
14:19 24,319.72 24,324.57 24,319.72 24,324.57 0.0K
14:20 24,324.11 24,324.82 24,319.60 24,323.07 0.0K
14:21 24,324.11 24,330.36 24,324.11 24,329.56 0.0K
14:22 24,329.91 24,336.30 24,329.34 24,335.87 0.0K
14:23 24,335.65 24,336.48 24,333.15 24,333.69 0.0K
14:24 24,334.18 24,339.73 24,332.57 24,338.43 0.0K
14:25 24,338.33 24,341.05 24,338.22 24,340.06 0.0K
14:26 24,340.64 24,341.46 24,337.08 24,339.16 0.0K
14:27 24,339.68 24,343.76 24,339.68 24,341.54 0.0K
14:28 24,341.46 24,342.24 24,340.22 24,341.58 0.0K
14:29 24,341.51 24,345.93 24,341.51 24,344.45 0.0K
14:30 24,344.56 24,352.04 24,344.56 24,350.27 0.0K
14:31 24,350.67 24,351.32 24,347.43 24,348.90 0.0K
14:32 24,349.50 24,355.67 24,347.53 24,347.59 0.0K
14:33 24,347.03 24,351.18 24,343.04 24,351.18 0.0K
14:34 24,350.95 24,352.33 24,349.18 24,349.49 0.0K
14:35 24,349.35 24,350.06 24,343.19 24,343.46 0.0K
14:36 24,342.74 24,345.31 24,338.15 24,340.34 0.0K
14:37 24,341.12 24,341.12 24,336.00 24,337.98 0.0K
14:38 24,337.09 24,346.05 24,337.09 24,345.25 0.0K
14:39 24,345.19 24,345.36 24,340.18 24,340.18 0.0K
14:40 24,340.78 24,343.50 24,340.18 24,343.50 0.0K
14:41 24,344.09 24,346.64 24,344.01 24,346.13 0.0K
14:42 24,346.01 24,346.05 24,340.04 24,341.99 0.0K
14:43 24,341.71 24,341.82 24,336.86 24,336.86 0.0K
14:44 24,336.64 24,339.15 24,334.93 24,337.47 0.0K
14:45 24,338.16 24,341.52 24,338.16 24,339.85 0.0K
14:46 24,339.87 24,339.87 24,332.74 24,335.81 0.0K
14:47 24,333.95 24,335.19 24,330.73 24,335.19 0.0K
14:48 24,336.02 24,336.02 24,332.87 24,334.25 0.0K
14:49 24,334.33 24,336.92 24,333.13 24,336.59 0.0K
14:50 24,336.37 24,336.37 24,330.73 24,334.26 0.0K
14:51 24,334.68 24,335.36 24,329.52 24,330.96 0.0K
14:52 24,331.06 24,333.14 24,328.56 24,331.99 0.0K
14:53 24,333.30 24,333.30 24,326.87 24,327.19 0.0K
14:54 24,326.81 24,333.27 24,326.81 24,333.27 0.0K
14:55 24,333.69 24,335.10 24,330.97 24,333.52 0.0K
14:56 24,333.13 24,334.57 24,332.30 24,332.89 0.0K
14:57 24,332.61 24,335.45 24,331.93 24,334.80 0.0K
14:58 24,334.11 24,335.31 24,330.25 24,330.25 0.0K
14:59 24,331.49 24,334.57 24,329.46 24,329.46 0.0K
15:00 24,331.12 24,338.52 24,329.29 24,338.52 0.0K
15:01 24,338.12 24,338.74 24,335.02 24,335.64 0.0K
15:02 24,336.19 24,339.68 24,335.42 24,338.95 0.0K
15:03 24,338.44 24,339.99 24,336.63 24,338.14 0.0K
15:04 24,337.45 24,337.84 24,335.45 24,336.41 0.0K
15:05 24,336.49 24,339.49 24,336.49 24,338.20 0.0K
15:06 24,337.95 24,338.98 24,332.75 24,332.75 0.0K
15:07 24,333.65 24,333.65 24,330.84 24,333.53 0.0K
15:08 24,333.99 24,336.05 24,331.98 24,331.98 0.0K
15:09 24,328.48 24,334.22 24,327.06 24,333.90 0.0K
15:10 24,333.80 24,334.08 24,326.68 24,332.27 0.0K
15:11 24,332.18 24,332.60 24,329.96 24,329.96 0.0K
15:12 24,330.48 24,336.30 24,330.48 24,334.12 0.0K
15:13 24,333.70 24,335.01 24,330.89 24,332.86 0.0K
15:14 24,333.21 24,335.50 24,330.34 24,330.34 0.0K
15:15 24,330.39 24,331.32 24,325.90 24,325.90 0.0K
15:16 24,324.97 24,327.12 24,324.97 24,325.51 0.0K
15:17 24,323.52 24,323.95 24,315.10 24,315.10 0.0K
15:18 24,315.21 24,315.32 24,310.94 24,310.94 0.0K
15:19 24,308.95 24,317.99 24,308.95 24,315.42 0.0K
15:20 24,315.20 24,317.00 24,313.36 24,314.87 0.0K
15:21 24,315.61 24,316.25 24,306.95 24,308.18 0.0K
15:22 24,310.16 24,314.53 24,310.16 24,313.22 0.0K
15:23 24,313.51 24,313.51 24,309.53 24,309.53 0.0K
15:24 24,309.92 24,312.79 24,309.92 24,311.68 0.0K
15:25 24,311.92 24,318.47 24,311.92 24,318.22 0.0K
15:26 24,318.03 24,328.64 24,318.03 24,327.04 0.0K
15:27 24,327.26 24,331.60 24,327.03 24,331.60 0.0K
15:28 24,330.27 24,338.04 24,330.27 24,336.05 0.0K
15:29 24,336.61 24,339.03 24,336.19 24,336.35 0.0K
15:30 24,333.62 24,337.88 24,333.53 24,336.35 0.0K
15:31 24,335.97 24,336.75 24,331.53 24,335.86 0.0K
15:32 24,336.24 24,336.88 24,334.08 24,334.90 0.0K
15:33 24,334.98 24,345.86 24,334.84 24,345.51 0.0K
15:34 24,346.06 24,347.19 24,343.56 24,344.09 0.0K
15:35 24,344.92 24,344.92 24,338.87 24,340.37 0.0K
15:36 24,340.34 24,345.86 24,339.99 24,344.47 0.0K
15:37 24,345.03 24,349.31 24,341.39 24,347.36 0.0K
15:38 24,348.28 24,351.65 24,346.45 24,349.88 0.0K
15:39 24,350.10 24,351.83 24,348.21 24,348.59 0.0K
15:40 24,347.38 24,348.03 24,343.80 24,346.03 0.0K
15:41 24,346.25 24,346.25 24,337.32 24,338.66 0.0K
15:42 24,339.15 24,339.73 24,334.19 24,335.74 0.0K
15:43 24,336.09 24,336.36 24,331.91 24,332.15 0.0K
15:44 24,331.95 24,333.06 24,328.64 24,329.66 0.0K
15:45 24,329.55 24,338.36 24,329.55 24,337.53 0.0K
15:46 24,337.77 24,344.13 24,337.77 24,344.13 0.0K
15:47 24,343.91 24,346.26 24,340.69 24,343.06 0.0K
15:48 24,343.37 24,345.83 24,342.95 24,344.34 0.0K
15:49 24,344.64 24,345.13 24,340.24 24,343.83 0.0K
15:50 24,341.49 24,343.90 24,337.51 24,338.22 0.0K
15:51 24,337.89 24,337.89 24,328.67 24,329.05 0.0K
15:52 24,332.20 24,333.91 24,328.88 24,331.85 0.0K
15:53 24,332.02 24,335.05 24,330.99 24,332.61 0.0K
15:54 24,332.62 24,338.38 24,326.38 24,328.96 0.0K
15:55 24,337.56 24,337.56 24,329.99 24,330.19 0.0K
15:56 24,331.50 24,331.50 24,326.05 24,326.68 0.0K
15:57 24,327.47 24,337.57 24,325.46 24,336.44 0.0K
15:58 24,336.26 24,337.56 24,333.71 24,334.96 0.0K
15:59 24,336.15 24,341.13 24,332.80 24,336.20 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음