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 24,449.15 24,467.31 24,449.15 24,463.38 0.0K
09:31 24,464.25 24,480.43 24,451.98 24,451.98 0.0K
09:32 24,461.24 24,474.94 24,446.82 24,474.22 0.0K
09:33 24,474.57 24,481.63 24,451.60 24,451.60 0.0K
09:34 24,449.20 24,470.23 24,447.76 24,459.27 0.0K
09:35 24,459.49 24,468.00 24,437.57 24,443.16 0.0K
09:36 24,444.31 24,452.11 24,432.83 24,434.71 0.0K
09:37 24,437.34 24,441.33 24,431.53 24,431.53 0.0K
09:38 24,429.60 24,431.45 24,420.18 24,423.91 0.0K
09:39 24,428.55 24,460.47 24,428.55 24,460.47 0.0K
09:40 24,461.39 24,473.49 24,457.37 24,473.49 0.0K
09:41 24,477.03 24,477.03 24,451.65 24,454.63 0.0K
09:42 24,453.93 24,453.93 24,428.44 24,431.73 0.0K
09:43 24,435.68 24,451.85 24,429.03 24,446.71 0.0K
09:44 24,447.41 24,447.41 24,420.43 24,424.43 0.0K
09:45 24,436.18 24,441.34 24,420.81 24,437.23 0.0K
09:46 24,438.92 24,442.45 24,435.82 24,442.04 0.0K
09:47 24,442.47 24,444.90 24,435.42 24,438.03 0.0K
09:48 24,438.07 24,443.20 24,423.71 24,434.76 0.0K
09:49 24,431.52 24,453.66 24,430.09 24,451.74 0.0K
09:50 24,448.49 24,456.41 24,440.09 24,441.64 0.0K
09:51 24,443.86 24,452.75 24,431.78 24,452.75 0.0K
09:52 24,453.50 24,455.46 24,448.64 24,455.46 0.0K
09:53 24,456.47 24,465.38 24,446.04 24,464.51 0.0K
09:54 24,465.35 24,481.04 24,465.35 24,481.04 0.0K
09:55 24,480.43 24,482.23 24,461.69 24,461.69 0.0K
09:56 24,462.25 24,464.72 24,458.22 24,458.18 0.0K
09:57 24,453.65 24,456.07 24,444.47 24,450.32 0.0K
09:58 24,451.09 24,469.14 24,450.97 24,467.29 0.0K
09:59 24,466.06 24,477.65 24,466.06 24,477.65 0.0K
10:00 24,482.82 24,487.82 24,470.13 24,487.43 0.0K
10:01 24,489.21 24,489.21 24,480.37 24,483.37 0.0K
10:02 24,484.94 24,488.75 24,479.38 24,488.75 0.0K
10:03 24,487.30 24,490.06 24,481.53 24,490.06 0.0K
10:04 24,491.63 24,491.63 24,482.37 24,482.74 0.0K
10:05 24,485.75 24,485.75 24,466.58 24,470.58 0.0K
10:06 24,470.83 24,474.50 24,464.59 24,466.96 0.0K
10:07 24,467.97 24,472.19 24,459.91 24,464.46 0.0K
10:08 24,465.99 24,474.70 24,465.99 24,471.73 0.0K
10:09 24,474.54 24,475.34 24,465.42 24,467.14 0.0K
10:10 24,469.35 24,479.46 24,467.33 24,479.46 0.0K
10:11 24,476.54 24,476.54 24,462.49 24,463.45 0.0K
10:12 24,460.30 24,472.45 24,460.30 24,462.78 0.0K
10:13 24,462.04 24,467.19 24,453.94 24,463.08 0.0K
10:14 24,463.63 24,463.63 24,451.54 24,461.06 0.0K
10:15 24,459.91 24,463.27 24,445.33 24,445.33 0.0K
10:16 24,446.78 24,446.78 24,438.57 24,438.57 0.0K
10:17 24,443.82 24,455.68 24,443.25 24,455.68 0.0K
10:18 24,453.09 24,453.09 24,446.07 24,446.47 0.0K
10:19 24,452.88 24,452.88 24,435.49 24,436.03 0.0K
10:20 24,436.63 24,437.86 24,429.32 24,434.09 0.0K
10:21 24,435.48 24,435.48 24,416.99 24,416.99 0.0K
10:22 24,418.91 24,437.99 24,414.94 24,437.99 0.0K
10:23 24,437.27 24,452.59 24,435.05 24,451.08 0.0K
10:24 24,449.60 24,460.36 24,447.55 24,460.13 0.0K
10:25 24,462.81 24,474.62 24,462.01 24,472.33 0.0K
10:26 24,471.07 24,476.41 24,468.28 24,476.41 0.0K
10:27 24,476.94 24,485.19 24,476.94 24,485.19 0.0K
10:28 24,485.82 24,491.00 24,485.03 24,485.70 0.0K
10:29 24,487.90 24,501.78 24,487.20 24,501.15 0.0K
10:30 24,501.25 24,504.28 24,497.11 24,500.79 0.0K
10:31 24,500.01 24,500.01 24,488.37 24,494.79 0.0K
10:32 24,494.91 24,515.51 24,494.91 24,511.85 0.0K
10:33 24,510.55 24,521.59 24,506.77 24,521.59 0.0K
10:34 24,521.20 24,524.31 24,520.67 24,523.14 0.0K
10:35 24,523.67 24,532.40 24,523.57 24,531.08 0.0K
10:36 24,531.35 24,534.60 24,527.88 24,529.78 0.0K
10:37 24,528.97 24,530.80 24,521.11 24,521.11 0.0K
10:38 24,522.94 24,530.81 24,517.02 24,530.55 0.0K
10:39 24,530.50 24,542.87 24,530.50 24,539.05 0.0K
10:40 24,533.62 24,533.62 24,527.40 24,527.38 0.0K
10:41 24,527.27 24,527.27 24,521.01 24,521.01 0.0K
10:42 24,521.53 24,528.06 24,521.08 24,523.27 0.0K
10:43 24,520.45 24,523.74 24,517.58 24,522.59 0.0K
10:44 24,521.33 24,533.58 24,521.33 24,528.52 0.0K
10:45 24,528.31 24,533.05 24,528.31 24,529.53 0.0K
10:46 24,530.02 24,535.60 24,523.47 24,523.47 0.0K
10:47 24,524.30 24,534.94 24,524.30 24,534.94 0.0K
10:48 24,534.26 24,534.26 24,524.03 24,527.76 0.0K
10:49 24,527.71 24,527.71 24,512.99 24,514.33 0.0K
10:50 24,516.21 24,526.29 24,515.22 24,526.18 0.0K
10:51 24,525.81 24,526.99 24,510.65 24,512.92 0.0K
10:52 24,513.55 24,518.36 24,505.07 24,510.51 0.0K
10:53 24,512.04 24,514.09 24,506.38 24,507.21 0.0K
10:54 24,507.88 24,516.65 24,507.88 24,513.35 0.0K
10:55 24,513.18 24,521.85 24,508.52 24,521.21 0.0K
10:56 24,523.34 24,532.64 24,523.15 24,529.77 0.0K
10:57 24,528.93 24,531.50 24,523.21 24,523.21 0.0K
10:58 24,523.74 24,524.70 24,519.53 24,521.07 0.0K
10:59 24,523.95 24,524.11 24,519.00 24,519.00 0.0K
11:00 24,518.62 24,541.06 24,518.62 24,541.11 0.0K
11:01 24,539.81 24,539.81 24,534.91 24,535.70 0.0K
11:02 24,537.64 24,545.20 24,532.84 24,533.60 0.0K
11:03 24,534.88 24,534.88 24,524.78 24,529.64 0.0K
11:04 24,532.52 24,543.45 24,532.52 24,540.06 0.0K
11:05 24,539.75 24,552.13 24,539.75 24,551.68 0.0K
11:06 24,551.55 24,551.55 24,545.78 24,545.78 0.0K
11:07 24,546.95 24,553.03 24,546.80 24,552.06 0.0K
11:08 24,552.25 24,556.26 24,549.98 24,555.80 0.0K
11:09 24,556.90 24,558.64 24,548.74 24,548.74 0.0K
11:10 24,547.86 24,552.28 24,547.65 24,549.05 0.0K
11:11 24,549.93 24,553.20 24,549.08 24,551.58 0.0K
11:12 24,551.78 24,551.78 24,540.18 24,542.41 0.0K
11:13 24,543.29 24,548.45 24,541.82 24,548.45 0.0K
11:14 24,547.88 24,549.89 24,545.77 24,547.09 0.0K
11:15 24,546.89 24,547.45 24,539.48 24,547.45 0.0K
11:16 24,548.41 24,548.63 24,541.30 24,544.69 0.0K
11:17 24,545.10 24,553.97 24,544.12 24,553.97 0.0K
11:18 24,552.48 24,552.48 24,544.79 24,548.95 0.0K
11:19 24,551.26 24,566.25 24,550.87 24,566.25 0.0K
11:20 24,565.44 24,565.44 24,558.27 24,564.05 0.0K
11:21 24,564.74 24,569.96 24,563.36 24,569.29 0.0K
11:22 24,568.64 24,568.64 24,556.98 24,556.98 0.0K
11:23 24,556.90 24,558.49 24,553.25 24,553.25 0.0K
11:24 24,554.07 24,566.20 24,554.07 24,565.56 0.0K
11:25 24,566.75 24,569.97 24,564.91 24,566.10 0.0K
11:26 24,567.04 24,567.04 24,553.21 24,554.86 0.0K
11:27 24,556.67 24,562.34 24,556.40 24,561.49 0.0K
11:28 24,560.20 24,564.66 24,559.09 24,560.47 0.0K
11:29 24,560.67 24,560.67 24,551.23 24,551.98 0.0K
11:30 24,554.04 24,560.67 24,554.04 24,559.71 0.0K
11:31 24,560.23 24,560.23 24,540.94 24,540.91 0.0K
11:32 24,542.32 24,542.90 24,534.96 24,541.05 0.0K
11:33 24,541.51 24,545.95 24,540.59 24,544.33 0.0K
11:34 24,544.31 24,545.30 24,535.86 24,536.90 0.0K
11:35 24,536.65 24,539.71 24,531.52 24,534.72 0.0K
11:36 24,533.69 24,539.05 24,532.64 24,535.97 0.0K
11:37 24,536.13 24,543.06 24,533.18 24,540.43 0.0K
11:38 24,540.21 24,546.18 24,533.80 24,545.02 0.0K
11:39 24,545.62 24,547.87 24,538.36 24,539.00 0.0K
11:40 24,540.57 24,544.90 24,536.97 24,536.97 0.0K
11:41 24,537.25 24,543.97 24,535.62 24,542.25 0.0K
11:42 24,543.21 24,545.50 24,541.50 24,542.08 0.0K
11:43 24,540.61 24,543.77 24,528.30 24,528.69 0.0K
11:44 24,526.59 24,527.77 24,523.70 24,525.48 0.0K
11:45 24,527.68 24,528.34 24,523.24 24,524.73 0.0K
11:46 24,524.26 24,538.39 24,524.26 24,536.89 0.0K
11:47 24,537.48 24,545.50 24,533.31 24,538.99 0.0K
11:48 24,538.97 24,542.06 24,538.97 24,539.25 0.0K
11:49 24,538.79 24,546.01 24,538.51 24,545.65 0.0K
11:50 24,547.42 24,556.63 24,547.42 24,553.64 0.0K
11:51 24,553.00 24,554.89 24,548.12 24,548.12 0.0K
11:52 24,547.77 24,551.59 24,547.35 24,548.92 0.0K
11:53 24,548.02 24,557.25 24,547.79 24,556.66 0.0K
11:54 24,555.79 24,562.73 24,555.79 24,560.15 0.0K
11:55 24,560.23 24,561.72 24,555.42 24,561.72 0.0K
11:56 24,562.05 24,567.25 24,555.04 24,556.05 0.0K
11:57 24,555.07 24,562.73 24,554.68 24,562.73 0.0K
11:58 24,562.18 24,565.09 24,562.18 24,564.81 0.0K
11:59 24,564.50 24,573.88 24,564.50 24,573.07 0.0K
12:00 24,572.77 24,576.69 24,566.57 24,567.61 0.0K
12:01 24,567.42 24,567.53 24,563.48 24,565.99 0.0K
12:02 24,565.85 24,567.04 24,560.39 24,560.39 0.0K
12:03 24,562.87 24,563.49 24,557.91 24,560.59 0.0K
12:04 24,560.54 24,568.41 24,559.90 24,564.01 0.0K
12:05 24,564.55 24,566.81 24,554.24 24,556.86 0.0K
12:06 24,556.94 24,560.38 24,549.83 24,554.39 0.0K
12:07 24,553.78 24,560.24 24,553.78 24,560.05 0.0K
12:08 24,560.68 24,561.79 24,555.76 24,559.49 0.0K
12:09 24,559.14 24,561.34 24,555.58 24,556.66 0.0K
12:10 24,558.92 24,564.48 24,558.92 24,564.48 0.0K
12:11 24,565.10 24,566.38 24,562.85 24,566.28 0.0K
12:12 24,565.90 24,565.90 24,560.88 24,561.34 0.0K
12:13 24,561.41 24,563.89 24,555.96 24,563.89 0.0K
12:14 24,563.67 24,563.67 24,560.85 24,561.85 0.0K
12:15 24,562.02 24,566.79 24,561.84 24,562.82 0.0K
12:16 24,564.57 24,568.56 24,563.47 24,568.56 0.0K
12:17 24,567.28 24,568.78 24,566.05 24,568.24 0.0K
12:18 24,569.05 24,573.32 24,568.41 24,573.32 0.0K
12:19 24,573.23 24,581.88 24,573.23 24,581.01 0.0K
12:20 24,581.27 24,583.00 24,578.77 24,581.35 0.0K
12:21 24,582.60 24,582.60 24,576.63 24,577.13 0.0K
12:22 24,578.77 24,580.05 24,572.93 24,573.95 0.0K
12:23 24,574.18 24,576.36 24,573.95 24,574.53 0.0K
12:24 24,573.84 24,582.15 24,573.71 24,581.48 0.0K
12:25 24,580.67 24,581.32 24,578.24 24,579.29 0.0K
12:26 24,579.00 24,583.35 24,579.00 24,583.35 0.0K
12:27 24,582.56 24,582.71 24,577.52 24,577.52 0.0K
12:28 24,576.15 24,580.93 24,576.15 24,578.65 0.0K
12:29 24,578.43 24,582.77 24,576.80 24,582.46 0.0K
12:30 24,582.63 24,586.14 24,580.51 24,583.79 0.0K
12:31 24,584.19 24,584.66 24,580.36 24,582.61 0.0K
12:32 24,583.74 24,587.04 24,582.45 24,587.04 0.0K
12:33 24,586.23 24,590.50 24,585.83 24,588.60 0.0K
12:34 24,586.88 24,586.88 24,582.68 24,584.00 0.0K
12:35 24,584.33 24,585.57 24,583.09 24,585.57 0.0K
12:36 24,584.86 24,590.53 24,583.24 24,590.53 0.0K
12:37 24,590.89 24,592.97 24,590.89 24,592.12 0.0K
12:38 24,591.98 24,598.10 24,591.98 24,595.90 0.0K
12:39 24,595.56 24,602.20 24,595.56 24,602.20 0.0K
12:40 24,602.72 24,604.36 24,599.22 24,603.09 0.0K
12:41 24,601.13 24,604.47 24,600.43 24,603.35 0.0K
12:42 24,603.07 24,603.69 24,600.88 24,600.88 0.0K
12:43 24,600.58 24,603.32 24,600.58 24,601.34 0.0K
12:44 24,602.24 24,603.14 24,596.77 24,597.49 0.0K
12:45 24,596.83 24,596.83 24,591.57 24,592.58 0.0K
12:46 24,593.79 24,604.36 24,593.79 24,603.51 0.0K
12:47 24,602.82 24,606.86 24,600.36 24,600.36 0.0K
12:48 24,600.75 24,604.46 24,600.41 24,600.50 0.0K
12:49 24,600.61 24,603.73 24,598.15 24,600.11 0.0K
12:50 24,599.95 24,599.95 24,596.43 24,598.30 0.0K
12:51 24,597.45 24,598.87 24,591.22 24,591.28 0.0K
12:52 24,591.48 24,592.74 24,589.06 24,589.52 0.0K
12:53 24,589.17 24,596.52 24,585.20 24,595.97 0.0K
12:54 24,595.67 24,601.12 24,595.67 24,597.18 0.0K
12:55 24,597.36 24,597.77 24,592.04 24,595.52 0.0K
12:56 24,597.91 24,603.38 24,597.72 24,603.38 0.0K
12:57 24,604.08 24,608.64 24,604.08 24,608.64 0.0K
12:58 24,608.77 24,616.22 24,608.00 24,616.22 0.0K
12:59 24,615.38 24,618.21 24,615.18 24,617.95 0.0K
13:00 24,617.69 24,618.42 24,613.77 24,613.86 0.0K
13:01 24,614.16 24,615.98 24,610.27 24,610.27 0.0K
13:02 24,609.62 24,614.57 24,609.62 24,612.18 0.0K
13:03 24,612.33 24,617.31 24,612.33 24,615.26 0.0K
13:04 24,614.96 24,618.60 24,614.41 24,618.60 0.0K
13:05 24,618.62 24,630.77 24,617.21 24,629.86 0.0K
13:06 24,631.40 24,632.47 24,628.51 24,629.64 0.0K
13:07 24,631.70 24,633.34 24,627.91 24,628.32 0.0K
13:08 24,628.51 24,628.51 24,624.17 24,626.98 0.0K
13:09 24,626.65 24,628.98 24,621.66 24,623.42 0.0K
13:10 24,623.39 24,625.68 24,619.42 24,625.68 0.0K
13:11 24,624.65 24,627.54 24,624.02 24,627.28 0.0K
13:12 24,626.38 24,629.27 24,625.81 24,628.38 0.0K
13:13 24,631.48 24,635.66 24,631.14 24,634.40 0.0K
13:14 24,634.95 24,634.95 24,628.58 24,631.50 0.0K
13:15 24,629.50 24,635.26 24,629.20 24,633.13 0.0K
13:16 24,633.49 24,634.26 24,628.26 24,629.34 0.0K
13:17 24,630.10 24,635.71 24,630.10 24,632.96 0.0K
13:18 24,632.61 24,634.98 24,632.61 24,633.22 0.0K
13:19 24,632.60 24,639.98 24,632.60 24,639.98 0.0K
13:20 24,640.89 24,640.89 24,635.24 24,635.81 0.0K
13:21 24,636.21 24,638.87 24,635.14 24,638.51 0.0K
13:22 24,638.69 24,641.85 24,638.54 24,641.39 0.0K
13:23 24,641.83 24,646.36 24,641.83 24,644.91 0.0K
13:24 24,644.81 24,648.73 24,644.12 24,647.35 0.0K
13:25 24,647.17 24,648.04 24,641.92 24,642.59 0.0K
13:26 24,643.20 24,647.10 24,642.25 24,646.71 0.0K
13:27 24,646.04 24,648.59 24,646.04 24,647.71 0.0K
13:28 24,646.62 24,648.47 24,645.11 24,647.32 0.0K
13:29 24,647.41 24,648.05 24,643.83 24,645.32 0.0K
13:30 24,644.22 24,645.55 24,641.35 24,643.38 0.0K
13:31 24,644.52 24,644.99 24,641.91 24,644.11 0.0K
13:32 24,643.69 24,645.09 24,637.83 24,639.87 0.0K
13:33 24,640.05 24,640.69 24,636.76 24,639.09 0.0K
13:34 24,638.99 24,638.99 24,629.60 24,632.49 0.0K
13:35 24,631.24 24,638.13 24,630.23 24,637.97 0.0K
13:36 24,636.62 24,639.80 24,636.62 24,639.19 0.0K
13:37 24,639.42 24,639.57 24,631.33 24,635.53 0.0K
13:38 24,634.63 24,635.41 24,628.38 24,628.38 0.0K
13:39 24,628.35 24,633.09 24,627.82 24,632.79 0.0K
13:40 24,632.87 24,636.95 24,631.49 24,634.84 0.0K
13:41 24,634.59 24,640.23 24,634.52 24,639.83 0.0K
13:42 24,640.10 24,640.10 24,635.72 24,636.06 0.0K
13:43 24,636.81 24,638.02 24,630.71 24,633.27 0.0K
13:44 24,634.05 24,637.93 24,632.54 24,635.28 0.0K
13:45 24,637.41 24,641.53 24,636.92 24,639.75 0.0K
13:46 24,639.67 24,639.67 24,636.29 24,639.62 0.0K
13:47 24,639.67 24,639.98 24,637.39 24,637.39 0.0K
13:48 24,636.45 24,638.26 24,632.08 24,632.16 0.0K
13:49 24,630.67 24,635.57 24,626.77 24,633.72 0.0K
13:50 24,634.70 24,638.27 24,630.80 24,630.80 0.0K
13:51 24,629.89 24,629.89 24,626.06 24,629.06 0.0K
13:52 24,629.11 24,632.84 24,627.53 24,632.56 0.0K
13:53 24,634.30 24,636.61 24,632.56 24,633.91 0.0K
13:54 24,633.87 24,635.49 24,633.50 24,634.44 0.0K
13:55 24,633.89 24,638.68 24,631.64 24,638.68 0.0K
13:56 24,638.60 24,641.22 24,637.89 24,640.25 0.0K
13:57 24,640.70 24,642.92 24,637.83 24,640.15 0.0K
13:58 24,640.62 24,640.62 24,636.93 24,639.32 0.0K
13:59 24,639.38 24,640.51 24,637.95 24,638.55 0.0K
14:00 24,637.95 24,638.96 24,628.33 24,630.27 0.0K
14:01 24,631.25 24,633.91 24,628.15 24,632.95 0.0K
14:02 24,634.13 24,636.59 24,629.09 24,629.47 0.0K
14:03 24,630.83 24,633.91 24,629.74 24,629.74 0.0K
14:04 24,629.77 24,631.24 24,628.00 24,631.24 0.0K
14:05 24,631.23 24,635.31 24,627.31 24,635.31 0.0K
14:06 24,635.27 24,636.38 24,630.12 24,630.73 0.0K
14:07 24,630.13 24,633.48 24,629.55 24,633.19 0.0K
14:08 24,633.43 24,633.57 24,630.74 24,630.88 0.0K
14:09 24,631.90 24,636.19 24,631.90 24,635.38 0.0K
14:10 24,636.68 24,638.62 24,635.06 24,638.62 0.0K
14:11 24,638.53 24,638.53 24,629.54 24,630.32 0.0K
14:12 24,632.28 24,639.50 24,632.28 24,638.21 0.0K
14:13 24,638.64 24,642.51 24,635.66 24,637.02 0.0K
14:14 24,635.98 24,642.64 24,635.98 24,642.64 0.0K
14:15 24,643.87 24,650.98 24,642.77 24,650.98 0.0K
14:16 24,651.27 24,657.40 24,650.18 24,657.40 0.0K
14:17 24,657.77 24,659.39 24,650.55 24,650.66 0.0K
14:18 24,652.14 24,655.29 24,650.11 24,654.65 0.0K
14:19 24,654.14 24,657.53 24,653.30 24,657.01 0.0K
14:20 24,656.44 24,656.87 24,653.18 24,655.40 0.0K
14:21 24,652.59 24,652.59 24,645.83 24,648.47 0.0K
14:22 24,648.65 24,649.19 24,642.53 24,644.61 0.0K
14:23 24,643.54 24,649.44 24,643.54 24,648.35 0.0K
14:24 24,647.19 24,654.35 24,646.14 24,653.18 0.0K
14:25 24,654.79 24,654.79 24,650.23 24,651.69 0.0K
14:26 24,651.57 24,651.57 24,641.94 24,646.06 0.0K
14:27 24,646.59 24,648.77 24,641.63 24,643.00 0.0K
14:28 24,642.34 24,643.85 24,640.80 24,642.16 0.0K
14:29 24,642.28 24,642.48 24,640.33 24,641.62 0.0K
14:30 24,641.53 24,641.53 24,634.51 24,637.49 0.0K
14:31 24,637.94 24,643.55 24,637.82 24,643.55 0.0K
14:32 24,643.54 24,645.20 24,641.62 24,644.38 0.0K
14:33 24,644.38 24,647.58 24,643.60 24,644.38 0.0K
14:34 24,646.01 24,648.16 24,643.42 24,647.17 0.0K
14:35 24,647.66 24,647.78 24,645.14 24,646.01 0.0K
14:36 24,645.84 24,647.48 24,642.32 24,647.23 0.0K
14:37 24,647.49 24,652.77 24,647.49 24,652.45 0.0K
14:38 24,653.24 24,658.35 24,653.24 24,658.35 0.0K
14:39 24,658.62 24,660.40 24,656.34 24,660.40 0.0K
14:40 24,659.57 24,661.09 24,658.98 24,659.76 0.0K
14:41 24,658.88 24,662.37 24,658.65 24,658.70 0.0K
14:42 24,658.92 24,658.92 24,655.29 24,657.40 0.0K
14:43 24,657.15 24,658.82 24,653.38 24,654.78 0.0K
14:44 24,654.21 24,654.94 24,651.58 24,651.92 0.0K
14:45 24,653.04 24,658.19 24,653.04 24,657.50 0.0K
14:46 24,656.96 24,656.96 24,654.35 24,654.35 0.0K
14:47 24,654.95 24,656.38 24,648.57 24,649.62 0.0K
14:48 24,650.54 24,655.99 24,648.52 24,655.63 0.0K
14:49 24,655.11 24,660.09 24,654.86 24,660.09 0.0K
14:50 24,659.69 24,659.69 24,654.01 24,654.66 0.0K
14:51 24,654.45 24,656.89 24,648.64 24,649.84 0.0K
14:52 24,651.37 24,654.63 24,650.72 24,651.48 0.0K
14:53 24,650.56 24,658.57 24,650.56 24,657.32 0.0K
14:54 24,656.55 24,659.41 24,655.13 24,656.29 0.0K
14:55 24,656.22 24,658.78 24,656.22 24,658.56 0.0K
14:56 24,658.06 24,660.53 24,655.75 24,655.91 0.0K
14:57 24,656.94 24,658.13 24,654.06 24,655.85 0.0K
14:58 24,654.82 24,655.68 24,651.40 24,654.31 0.0K
14:59 24,653.82 24,653.82 24,649.27 24,649.27 0.0K
15:00 24,650.50 24,653.70 24,647.86 24,647.86 0.0K
15:01 24,647.69 24,651.61 24,647.69 24,651.61 0.0K
15:02 24,651.77 24,653.73 24,650.36 24,652.85 0.0K
15:03 24,651.55 24,653.52 24,650.45 24,651.56 0.0K
15:04 24,650.61 24,653.01 24,649.83 24,652.20 0.0K
15:05 24,653.17 24,663.07 24,653.17 24,663.07 0.0K
15:06 24,663.75 24,665.51 24,662.83 24,665.25 0.0K
15:07 24,666.46 24,668.51 24,663.74 24,663.74 0.0K
15:08 24,662.86 24,667.95 24,662.00 24,667.95 0.0K
15:09 24,667.56 24,673.07 24,667.51 24,672.45 0.0K
15:10 24,671.87 24,673.04 24,667.32 24,667.32 0.0K
15:11 24,667.53 24,669.52 24,666.42 24,667.90 0.0K
15:12 24,668.45 24,672.58 24,666.57 24,666.57 0.0K
15:13 24,665.89 24,669.01 24,665.71 24,666.34 0.0K
15:14 24,665.48 24,666.42 24,663.53 24,664.22 0.0K
15:15 24,664.90 24,678.79 24,664.31 24,677.30 0.0K
15:16 24,678.37 24,679.05 24,674.43 24,674.43 0.0K
15:17 24,674.55 24,678.94 24,673.24 24,678.27 0.0K
15:18 24,678.18 24,678.37 24,675.39 24,675.85 0.0K
15:19 24,674.98 24,677.03 24,673.96 24,675.84 0.0K
15:20 24,675.40 24,677.90 24,674.18 24,677.25 0.0K
15:21 24,677.99 24,678.91 24,674.07 24,674.86 0.0K
15:22 24,675.16 24,676.85 24,673.56 24,673.56 0.0K
15:23 24,673.97 24,677.07 24,665.78 24,667.42 0.0K
15:24 24,667.39 24,667.39 24,658.56 24,658.56 0.0K
15:25 24,659.24 24,670.80 24,659.24 24,670.80 0.0K
15:26 24,671.62 24,674.75 24,667.75 24,668.76 0.0K
15:27 24,669.48 24,674.12 24,669.48 24,674.12 0.0K
15:28 24,673.76 24,677.54 24,673.50 24,674.76 0.0K
15:29 24,674.36 24,674.36 24,670.35 24,670.58 0.0K
15:30 24,666.78 24,667.76 24,662.50 24,662.50 0.0K
15:31 24,661.42 24,663.20 24,657.73 24,662.61 0.0K
15:32 24,665.97 24,669.12 24,662.06 24,662.06 0.0K
15:33 24,662.03 24,662.03 24,650.73 24,651.08 0.0K
15:34 24,650.03 24,654.53 24,648.78 24,649.91 0.0K
15:35 24,650.53 24,650.53 24,647.08 24,649.70 0.0K
15:36 24,648.02 24,653.08 24,644.31 24,653.08 0.0K
15:37 24,652.97 24,657.09 24,652.84 24,653.06 0.0K
15:38 24,652.24 24,656.56 24,652.24 24,656.56 0.0K
15:39 24,656.26 24,660.28 24,656.13 24,656.35 0.0K
15:40 24,656.71 24,656.71 24,649.85 24,655.04 0.0K
15:41 24,655.27 24,656.09 24,652.25 24,652.48 0.0K
15:42 24,653.77 24,657.54 24,653.77 24,654.97 0.0K
15:43 24,654.32 24,654.44 24,651.34 24,652.72 0.0K
15:44 24,653.16 24,658.47 24,653.16 24,653.36 0.0K
15:45 24,650.84 24,650.84 24,638.41 24,641.96 0.0K
15:46 24,642.06 24,642.39 24,629.26 24,630.26 0.0K
15:47 24,632.12 24,634.40 24,629.23 24,629.23 0.0K
15:48 24,631.05 24,634.90 24,629.09 24,634.90 0.0K
15:49 24,633.68 24,633.68 24,628.41 24,628.51 0.0K
15:50 24,626.61 24,632.80 24,623.10 24,628.76 0.0K
15:51 24,628.78 24,628.89 24,617.36 24,618.17 0.0K
15:52 24,615.26 24,619.23 24,615.16 24,616.75 0.0K
15:53 24,615.97 24,622.44 24,615.97 24,622.09 0.0K
15:54 24,623.84 24,626.87 24,619.63 24,619.63 0.0K
15:55 24,632.22 24,637.62 24,628.32 24,635.25 0.0K
15:56 24,633.79 24,633.79 24,625.00 24,625.06 0.0K
15:57 24,624.27 24,627.77 24,620.78 24,627.77 0.0K
15:58 24,628.46 24,630.06 24,623.37 24,627.13 0.0K
15:59 24,629.40 24,641.67 24,629.40 24,641.67 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음