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 24,546.31 24,555.39 24,535.08 24,539.43 0.0K
09:31 24,537.66 24,538.48 24,514.88 24,519.67 0.0K
09:32 24,522.15 24,548.30 24,510.82 24,543.56 0.0K
09:33 24,534.49 24,534.49 24,507.63 24,507.72 0.0K
09:34 24,507.76 24,521.14 24,493.87 24,507.12 0.0K
09:35 24,505.86 24,511.32 24,498.41 24,506.63 0.0K
09:36 24,504.43 24,511.94 24,493.40 24,493.40 0.0K
09:37 24,494.65 24,506.24 24,486.39 24,491.88 0.0K
09:38 24,488.61 24,501.31 24,482.36 24,498.00 0.0K
09:39 24,499.47 24,524.40 24,499.47 24,523.78 0.0K
09:40 24,523.63 24,523.63 24,512.33 24,512.33 0.0K
09:41 24,511.62 24,537.50 24,511.62 24,535.18 0.0K
09:42 24,538.09 24,543.22 24,531.15 24,543.22 0.0K
09:43 24,538.58 24,557.17 24,538.58 24,555.69 0.0K
09:44 24,558.38 24,581.50 24,558.38 24,581.05 0.0K
09:45 24,579.28 24,589.40 24,570.51 24,570.51 0.0K
09:46 24,571.27 24,575.12 24,561.29 24,561.33 0.0K
09:47 24,561.81 24,574.44 24,551.68 24,559.22 0.0K
09:48 24,559.07 24,575.71 24,559.07 24,575.71 0.0K
09:49 24,576.13 24,577.23 24,560.19 24,563.57 0.0K
09:50 24,561.93 24,572.25 24,554.20 24,563.04 0.0K
09:51 24,558.71 24,573.35 24,556.36 24,573.35 0.0K
09:52 24,573.79 24,573.79 24,561.28 24,561.28 0.0K
09:53 24,563.79 24,563.79 24,547.46 24,547.46 0.0K
09:54 24,545.52 24,562.97 24,545.52 24,556.93 0.0K
09:55 24,555.62 24,555.62 24,546.26 24,546.36 0.0K
09:56 24,546.04 24,564.37 24,546.04 24,560.25 0.0K
09:57 24,562.98 24,568.46 24,557.86 24,561.04 0.0K
09:58 24,561.84 24,561.84 24,546.38 24,548.46 0.0K
09:59 24,547.05 24,547.05 24,518.12 24,518.12 0.0K
10:00 24,521.49 24,527.97 24,503.16 24,506.21 0.0K
10:01 24,507.24 24,509.97 24,488.55 24,496.98 0.0K
10:02 24,497.53 24,516.61 24,494.66 24,513.08 0.0K
10:03 24,509.38 24,509.38 24,482.34 24,484.39 0.0K
10:04 24,489.25 24,494.28 24,477.08 24,488.25 0.0K
10:05 24,496.79 24,498.09 24,487.10 24,496.25 0.0K
10:06 24,500.77 24,525.52 24,500.77 24,525.52 0.0K
10:07 24,531.26 24,531.26 24,518.32 24,519.78 0.0K
10:08 24,519.34 24,529.71 24,512.63 24,529.28 0.0K
10:09 24,526.28 24,530.48 24,517.79 24,528.78 0.0K
10:10 24,527.57 24,534.61 24,516.48 24,516.58 0.0K
10:11 24,516.20 24,517.63 24,494.83 24,496.30 0.0K
10:12 24,497.32 24,498.18 24,485.39 24,487.43 0.0K
10:13 24,490.11 24,492.70 24,479.37 24,484.80 0.0K
10:14 24,484.25 24,488.77 24,479.01 24,483.90 0.0K
10:15 24,483.39 24,483.94 24,458.16 24,458.16 0.0K
10:16 24,457.97 24,475.26 24,457.97 24,473.69 0.0K
10:17 24,471.43 24,478.58 24,459.71 24,475.93 0.0K
10:18 24,478.14 24,478.14 24,452.09 24,459.60 0.0K
10:19 24,458.54 24,463.77 24,448.19 24,449.35 0.0K
10:20 24,449.23 24,452.91 24,439.15 24,440.58 0.0K
10:21 24,442.13 24,453.90 24,442.13 24,450.28 0.0K
10:22 24,450.75 24,450.75 24,435.57 24,445.77 0.0K
10:23 24,443.01 24,446.70 24,435.43 24,446.70 0.0K
10:24 24,446.31 24,451.24 24,445.42 24,447.39 0.0K
10:25 24,448.29 24,451.63 24,444.03 24,451.13 0.0K
10:26 24,455.55 24,460.60 24,451.54 24,454.05 0.0K
10:27 24,455.13 24,457.29 24,451.72 24,451.89 0.0K
10:28 24,451.79 24,459.51 24,447.46 24,447.46 0.0K
10:29 24,445.08 24,453.38 24,444.83 24,449.86 0.0K
10:30 24,457.75 24,474.81 24,457.75 24,474.34 0.0K
10:31 24,474.52 24,474.52 24,463.56 24,468.45 0.0K
10:32 24,468.83 24,469.84 24,459.29 24,462.76 0.0K
10:33 24,462.86 24,462.86 24,456.03 24,456.03 0.0K
10:34 24,456.28 24,466.32 24,456.28 24,460.61 0.0K
10:35 24,460.80 24,460.80 24,449.47 24,449.47 0.0K
10:36 24,446.70 24,455.27 24,446.70 24,453.08 0.0K
10:37 24,452.70 24,472.76 24,449.44 24,471.99 0.0K
10:38 24,474.21 24,475.07 24,470.97 24,472.61 0.0K
10:39 24,473.41 24,485.53 24,469.08 24,485.22 0.0K
10:40 24,484.77 24,496.07 24,483.96 24,489.64 0.0K
10:41 24,490.00 24,495.87 24,490.00 24,493.92 0.0K
10:42 24,492.74 24,493.52 24,465.05 24,465.05 0.0K
10:43 24,466.01 24,475.69 24,466.01 24,474.63 0.0K
10:44 24,479.61 24,493.94 24,479.61 24,493.94 0.0K
10:45 24,495.51 24,501.21 24,494.10 24,495.89 0.0K
10:46 24,495.77 24,503.98 24,493.83 24,502.38 0.0K
10:47 24,504.30 24,504.30 24,495.44 24,501.19 0.0K
10:48 24,500.98 24,504.26 24,489.21 24,504.26 0.0K
10:49 24,505.83 24,507.46 24,504.17 24,505.86 0.0K
10:50 24,507.90 24,511.44 24,504.07 24,511.44 0.0K
10:51 24,515.83 24,517.95 24,504.45 24,504.45 0.0K
10:52 24,504.15 24,514.87 24,504.15 24,513.96 0.0K
10:53 24,513.19 24,517.52 24,505.82 24,511.83 0.0K
10:54 24,513.96 24,523.89 24,513.96 24,514.32 0.0K
10:55 24,513.66 24,513.66 24,503.45 24,505.81 0.0K
10:56 24,506.05 24,510.17 24,503.01 24,504.09 0.0K
10:57 24,505.90 24,517.61 24,503.79 24,517.61 0.0K
10:58 24,517.06 24,524.05 24,513.52 24,524.05 0.0K
10:59 24,524.76 24,525.66 24,518.10 24,524.19 0.0K
11:00 24,523.25 24,535.66 24,519.32 24,535.66 0.0K
11:01 24,534.03 24,535.67 24,525.83 24,525.83 0.0K
11:02 24,522.43 24,526.16 24,519.90 24,519.90 0.0K
11:03 24,518.80 24,521.76 24,516.95 24,519.70 0.0K
11:04 24,518.53 24,529.05 24,514.60 24,526.83 0.0K
11:05 24,525.28 24,525.28 24,509.42 24,512.98 0.0K
11:06 24,512.44 24,514.44 24,496.06 24,499.07 0.0K
11:07 24,516.28 24,541.97 24,515.72 24,539.13 0.0K
11:08 24,538.35 24,547.22 24,532.45 24,546.26 0.0K
11:09 24,543.48 24,566.60 24,540.32 24,565.49 0.0K
11:10 24,566.82 24,568.83 24,561.31 24,566.61 0.0K
11:11 24,566.68 24,571.50 24,560.62 24,563.72 0.0K
11:12 24,566.98 24,566.98 24,559.59 24,563.71 0.0K
11:13 24,563.71 24,570.45 24,557.51 24,570.45 0.0K
11:14 24,569.77 24,577.53 24,569.77 24,574.66 0.0K
11:15 24,577.10 24,577.10 24,568.91 24,570.21 0.0K
11:16 24,569.03 24,569.03 24,557.34 24,566.58 0.0K
11:17 24,566.93 24,566.93 24,548.42 24,550.63 0.0K
11:18 24,549.08 24,551.92 24,546.74 24,551.15 0.0K
11:19 24,547.60 24,548.41 24,541.66 24,543.56 0.0K
11:20 24,544.23 24,547.24 24,537.11 24,542.71 0.0K
11:21 24,540.80 24,549.32 24,540.80 24,549.32 0.0K
11:22 24,549.48 24,549.48 24,536.03 24,539.67 0.0K
11:23 24,537.76 24,547.11 24,535.80 24,545.28 0.0K
11:24 24,543.71 24,552.21 24,543.71 24,552.05 0.0K
11:25 24,551.58 24,563.13 24,550.51 24,558.98 0.0K
11:26 24,559.90 24,559.90 24,552.24 24,558.80 0.0K
11:27 24,560.14 24,567.80 24,560.14 24,566.31 0.0K
11:28 24,566.55 24,566.55 24,554.93 24,560.15 0.0K
11:29 24,561.87 24,561.87 24,554.09 24,555.39 0.0K
11:30 24,552.79 24,555.29 24,548.90 24,555.29 0.0K
11:31 24,555.60 24,558.57 24,554.15 24,557.05 0.0K
11:32 24,555.62 24,563.75 24,554.49 24,561.20 0.0K
11:33 24,560.47 24,563.02 24,557.55 24,557.55 0.0K
11:34 24,559.61 24,584.52 24,559.61 24,580.20 0.0K
11:35 24,579.57 24,581.59 24,573.68 24,579.70 0.0K
11:36 24,579.64 24,596.55 24,579.64 24,594.12 0.0K
11:37 24,593.00 24,602.76 24,593.00 24,601.01 0.0K
11:38 24,599.24 24,602.37 24,598.77 24,600.71 0.0K
11:39 24,599.80 24,603.93 24,598.37 24,601.61 0.0K
11:40 24,601.68 24,603.34 24,593.29 24,601.46 0.0K
11:41 24,600.84 24,609.38 24,598.95 24,601.85 0.0K
11:42 24,601.05 24,606.20 24,599.21 24,606.20 0.0K
11:43 24,607.24 24,608.21 24,604.24 24,604.24 0.0K
11:44 24,604.13 24,609.90 24,603.92 24,605.41 0.0K
11:45 24,604.37 24,604.37 24,599.16 24,599.16 0.0K
11:46 24,599.69 24,611.27 24,599.69 24,608.12 0.0K
11:47 24,604.20 24,607.48 24,598.21 24,598.53 0.0K
11:48 24,599.71 24,603.33 24,597.52 24,601.65 0.0K
11:49 24,600.71 24,600.71 24,592.73 24,592.72 0.0K
11:50 24,595.14 24,603.37 24,595.14 24,598.97 0.0K
11:51 24,600.32 24,600.89 24,587.83 24,591.16 0.0K
11:52 24,592.40 24,592.40 24,580.18 24,580.18 0.0K
11:53 24,579.17 24,579.17 24,564.56 24,565.49 0.0K
11:54 24,562.58 24,567.67 24,557.91 24,559.15 0.0K
11:55 24,558.35 24,569.12 24,558.07 24,568.17 0.0K
11:56 24,569.92 24,571.72 24,560.86 24,565.74 0.0K
11:57 24,565.86 24,568.51 24,563.54 24,563.58 0.0K
11:58 24,564.01 24,564.57 24,559.62 24,560.71 0.0K
11:59 24,561.44 24,566.09 24,559.34 24,566.09 0.0K
12:00 24,565.33 24,565.33 24,551.17 24,551.65 0.0K
12:01 24,551.82 24,551.82 24,527.77 24,528.25 0.0K
12:02 24,529.70 24,544.11 24,529.70 24,538.08 0.0K
12:03 24,537.98 24,538.49 24,524.92 24,532.16 0.0K
12:04 24,532.52 24,546.14 24,532.52 24,538.84 0.0K
12:05 24,538.43 24,538.43 24,528.41 24,534.88 0.0K
12:06 24,534.49 24,539.90 24,531.56 24,539.45 0.0K
12:07 24,538.83 24,556.81 24,538.83 24,556.81 0.0K
12:08 24,559.46 24,563.68 24,557.77 24,559.54 0.0K
12:09 24,559.93 24,568.23 24,557.34 24,568.23 0.0K
12:10 24,568.84 24,568.84 24,561.75 24,565.69 0.0K
12:11 24,565.09 24,565.69 24,552.37 24,554.74 0.0K
12:12 24,554.21 24,554.21 24,542.92 24,546.45 0.0K
12:13 24,546.54 24,553.38 24,546.13 24,553.38 0.0K
12:14 24,554.11 24,557.46 24,554.11 24,556.85 0.0K
12:15 24,556.44 24,563.85 24,554.56 24,560.37 0.0K
12:16 24,560.64 24,560.64 24,550.16 24,550.16 0.0K
12:17 24,550.04 24,557.78 24,547.66 24,557.78 0.0K
12:18 24,557.52 24,562.76 24,555.65 24,555.65 0.0K
12:19 24,555.29 24,558.55 24,547.25 24,547.25 0.0K
12:20 24,545.54 24,553.09 24,545.54 24,553.09 0.0K
12:21 24,553.39 24,561.33 24,553.39 24,553.95 0.0K
12:22 24,555.07 24,561.48 24,553.71 24,553.71 0.0K
12:23 24,555.27 24,562.73 24,553.77 24,553.77 0.0K
12:24 24,552.54 24,552.54 24,545.13 24,546.08 0.0K
12:25 24,550.92 24,555.71 24,544.16 24,553.81 0.0K
12:26 24,553.07 24,557.44 24,550.73 24,557.33 0.0K
12:27 24,557.70 24,570.64 24,557.70 24,569.80 0.0K
12:28 24,570.30 24,575.12 24,570.19 24,574.94 0.0K
12:29 24,575.86 24,580.10 24,574.10 24,580.10 0.0K
12:30 24,580.93 24,582.38 24,570.01 24,570.01 0.0K
12:31 24,567.39 24,567.39 24,561.77 24,564.01 0.0K
12:32 24,564.48 24,573.01 24,563.83 24,569.99 0.0K
12:33 24,569.46 24,576.19 24,569.46 24,575.34 0.0K
12:34 24,578.96 24,583.88 24,576.90 24,583.66 0.0K
12:35 24,584.42 24,586.02 24,578.16 24,578.85 0.0K
12:36 24,580.90 24,583.57 24,573.38 24,582.65 0.0K
12:37 24,584.09 24,590.57 24,583.52 24,589.15 0.0K
12:38 24,588.92 24,588.92 24,580.66 24,580.74 0.0K
12:39 24,580.78 24,593.38 24,580.49 24,593.38 0.0K
12:40 24,593.32 24,594.39 24,583.66 24,583.66 0.0K
12:41 24,583.47 24,585.05 24,581.28 24,583.41 0.0K
12:42 24,583.39 24,590.86 24,583.39 24,590.86 0.0K
12:43 24,590.92 24,597.44 24,589.78 24,596.80 0.0K
12:44 24,597.07 24,598.71 24,595.08 24,595.36 0.0K
12:45 24,594.99 24,599.85 24,591.21 24,599.85 0.0K
12:46 24,600.27 24,602.86 24,592.29 24,592.29 0.0K
12:47 24,592.43 24,592.83 24,588.51 24,588.79 0.0K
12:48 24,588.84 24,595.18 24,588.56 24,594.28 0.0K
12:49 24,594.08 24,594.08 24,589.27 24,590.53 0.0K
12:50 24,589.66 24,590.83 24,583.88 24,588.75 0.0K
12:51 24,586.48 24,587.65 24,584.03 24,584.03 0.0K
12:52 24,584.38 24,586.18 24,580.64 24,582.12 0.0K
12:53 24,582.39 24,587.23 24,582.39 24,585.42 0.0K
12:54 24,582.55 24,590.66 24,582.55 24,588.35 0.0K
12:55 24,588.59 24,594.89 24,588.19 24,589.91 0.0K
12:56 24,589.77 24,589.77 24,581.92 24,582.14 0.0K
12:57 24,583.06 24,585.89 24,581.70 24,584.54 0.0K
12:58 24,586.14 24,590.08 24,585.57 24,585.57 0.0K
12:59 24,585.18 24,597.25 24,585.18 24,592.59 0.0K
13:00 24,589.15 24,589.15 24,578.08 24,579.69 0.0K
13:01 24,581.67 24,582.23 24,575.47 24,579.73 0.0K
13:02 24,579.91 24,584.34 24,575.94 24,581.56 0.0K
13:03 24,582.22 24,587.67 24,582.22 24,587.67 0.0K
13:04 24,588.39 24,589.73 24,586.34 24,587.91 0.0K
13:05 24,587.06 24,592.63 24,586.33 24,592.63 0.0K
13:06 24,592.10 24,595.68 24,590.28 24,595.68 0.0K
13:07 24,594.80 24,594.80 24,587.53 24,592.50 0.0K
13:08 24,592.20 24,594.67 24,589.23 24,593.91 0.0K
13:09 24,594.53 24,602.03 24,594.43 24,599.98 0.0K
13:10 24,600.94 24,601.55 24,590.72 24,591.11 0.0K
13:11 24,590.41 24,594.41 24,589.12 24,594.41 0.0K
13:12 24,596.16 24,598.14 24,593.63 24,593.63 0.0K
13:13 24,594.66 24,594.66 24,587.87 24,590.58 0.0K
13:14 24,591.28 24,591.56 24,587.80 24,587.87 0.0K
13:15 24,590.32 24,590.73 24,588.39 24,588.92 0.0K
13:16 24,585.61 24,585.61 24,578.13 24,578.10 0.0K
13:17 24,577.49 24,579.11 24,572.81 24,574.14 0.0K
13:18 24,574.75 24,574.75 24,567.35 24,569.10 0.0K
13:19 24,570.12 24,572.77 24,567.63 24,569.02 0.0K
13:20 24,568.15 24,568.15 24,554.89 24,557.39 0.0K
13:21 24,557.37 24,563.67 24,555.94 24,560.13 0.0K
13:22 24,558.60 24,561.83 24,558.60 24,561.13 0.0K
13:23 24,560.81 24,569.39 24,560.81 24,568.73 0.0K
13:24 24,568.83 24,577.96 24,568.83 24,577.45 0.0K
13:25 24,576.83 24,580.68 24,576.83 24,577.83 0.0K
13:26 24,576.69 24,577.06 24,570.58 24,570.58 0.0K
13:27 24,570.01 24,574.84 24,570.01 24,572.30 0.0K
13:28 24,572.62 24,576.18 24,564.65 24,564.65 0.0K
13:29 24,564.31 24,565.03 24,561.18 24,562.06 0.0K
13:30 24,562.60 24,564.22 24,558.84 24,564.22 0.0K
13:31 24,564.59 24,566.91 24,560.22 24,560.43 0.0K
13:32 24,559.35 24,561.76 24,556.18 24,561.27 0.0K
13:33 24,564.26 24,567.95 24,563.39 24,565.53 0.0K
13:34 24,566.51 24,570.02 24,566.51 24,569.25 0.0K
13:35 24,569.87 24,570.82 24,568.09 24,570.82 0.0K
13:36 24,570.71 24,572.08 24,562.90 24,570.00 0.0K
13:37 24,570.53 24,570.53 24,566.98 24,567.83 0.0K
13:38 24,566.90 24,569.05 24,565.36 24,566.82 0.0K
13:39 24,566.55 24,568.06 24,564.54 24,564.80 0.0K
13:40 24,567.02 24,574.86 24,566.33 24,573.93 0.0K
13:41 24,573.99 24,573.99 24,569.48 24,570.00 0.0K
13:42 24,570.06 24,576.53 24,569.32 24,576.54 0.0K
13:43 24,576.69 24,580.77 24,576.69 24,579.28 0.0K
13:44 24,579.08 24,580.60 24,576.91 24,578.39 0.0K
13:45 24,577.61 24,579.09 24,572.47 24,573.80 0.0K
13:46 24,572.50 24,574.90 24,571.20 24,573.37 0.0K
13:47 24,573.55 24,573.55 24,557.13 24,558.43 0.0K
13:48 24,559.52 24,561.46 24,555.63 24,556.03 0.0K
13:49 24,556.46 24,557.09 24,553.48 24,554.77 0.0K
13:50 24,554.54 24,568.60 24,554.54 24,566.67 0.0K
13:51 24,567.29 24,567.29 24,563.94 24,564.15 0.0K
13:52 24,563.14 24,565.03 24,559.70 24,559.86 0.0K
13:53 24,559.97 24,564.89 24,559.66 24,564.89 0.0K
13:54 24,564.39 24,566.35 24,561.01 24,566.35 0.0K
13:55 24,565.88 24,568.81 24,563.43 24,564.59 0.0K
13:56 24,564.83 24,564.83 24,558.98 24,560.46 0.0K
13:57 24,559.81 24,559.81 24,555.91 24,558.24 0.0K
13:58 24,557.73 24,560.27 24,555.86 24,557.73 0.0K
13:59 24,557.45 24,557.77 24,554.37 24,557.74 0.0K
14:00 24,557.13 24,561.03 24,555.59 24,555.59 0.0K
14:01 24,555.16 24,555.93 24,549.84 24,549.84 0.0K
14:02 24,548.09 24,549.30 24,541.95 24,542.29 0.0K
14:03 24,544.69 24,546.03 24,542.44 24,546.03 0.0K
14:04 24,547.68 24,560.16 24,547.68 24,558.51 0.0K
14:05 24,557.36 24,558.06 24,548.18 24,549.62 0.0K
14:06 24,548.95 24,551.03 24,544.48 24,544.50 0.0K
14:07 24,546.93 24,548.31 24,544.11 24,544.20 0.0K
14:08 24,547.06 24,550.52 24,545.52 24,550.52 0.0K
14:09 24,550.28 24,551.65 24,548.59 24,550.07 0.0K
14:10 24,549.85 24,559.63 24,548.21 24,557.61 0.0K
14:11 24,557.05 24,558.47 24,554.93 24,555.12 0.0K
14:12 24,555.71 24,558.40 24,555.05 24,557.56 0.0K
14:13 24,558.48 24,559.42 24,554.48 24,554.48 0.0K
14:14 24,554.32 24,554.85 24,551.30 24,554.14 0.0K
14:15 24,554.60 24,555.67 24,550.98 24,554.96 0.0K
14:16 24,554.05 24,558.38 24,553.53 24,557.06 0.0K
14:17 24,555.73 24,560.07 24,555.73 24,557.87 0.0K
14:18 24,557.90 24,557.90 24,553.82 24,553.82 0.0K
14:19 24,554.56 24,555.21 24,552.05 24,554.60 0.0K
14:20 24,555.10 24,555.10 24,540.69 24,540.69 0.0K
14:21 24,539.66 24,544.81 24,539.02 24,542.32 0.0K
14:22 24,541.99 24,545.36 24,539.40 24,542.73 0.0K
14:23 24,542.34 24,543.34 24,538.23 24,541.89 0.0K
14:24 24,542.98 24,542.98 24,537.39 24,542.89 0.0K
14:25 24,542.89 24,542.95 24,537.83 24,542.61 0.0K
14:26 24,543.14 24,549.50 24,543.14 24,544.53 0.0K
14:27 24,543.99 24,549.10 24,543.17 24,549.10 0.0K
14:28 24,549.69 24,549.69 24,544.11 24,544.15 0.0K
14:29 24,543.16 24,547.69 24,543.16 24,547.69 0.0K
14:30 24,547.37 24,547.70 24,542.79 24,542.79 0.0K
14:31 24,542.62 24,544.96 24,541.02 24,541.37 0.0K
14:32 24,540.63 24,540.72 24,533.44 24,533.54 0.0K
14:33 24,533.62 24,538.64 24,533.62 24,537.44 0.0K
14:34 24,537.77 24,542.44 24,537.51 24,537.61 0.0K
14:35 24,538.76 24,543.26 24,538.76 24,542.36 0.0K
14:36 24,541.87 24,541.87 24,530.86 24,531.90 0.0K
14:37 24,530.67 24,531.86 24,525.91 24,525.91 0.0K
14:38 24,525.07 24,528.21 24,523.67 24,524.01 0.0K
14:39 24,524.80 24,527.52 24,524.16 24,526.04 0.0K
14:40 24,525.96 24,527.43 24,524.04 24,527.09 0.0K
14:41 24,526.51 24,527.30 24,523.33 24,527.19 0.0K
14:42 24,527.88 24,536.41 24,527.04 24,532.99 0.0K
14:43 24,534.87 24,544.66 24,534.87 24,544.15 0.0K
14:44 24,544.72 24,550.15 24,543.95 24,548.75 0.0K
14:45 24,546.99 24,546.99 24,537.53 24,537.53 0.0K
14:46 24,537.34 24,537.34 24,528.15 24,532.40 0.0K
14:47 24,534.50 24,534.50 24,524.62 24,524.62 0.0K
14:48 24,524.53 24,527.58 24,524.53 24,525.85 0.0K
14:49 24,525.70 24,532.57 24,525.70 24,529.61 0.0K
14:50 24,529.36 24,533.12 24,529.36 24,531.71 0.0K
14:51 24,534.67 24,536.53 24,531.54 24,533.73 0.0K
14:52 24,533.91 24,540.03 24,533.91 24,537.96 0.0K
14:53 24,537.92 24,537.92 24,529.20 24,529.20 0.0K
14:54 24,529.36 24,536.38 24,529.36 24,536.09 0.0K
14:55 24,537.30 24,537.90 24,535.39 24,535.51 0.0K
14:56 24,536.10 24,541.03 24,534.36 24,541.03 0.0K
14:57 24,540.23 24,546.61 24,540.23 24,546.06 0.0K
14:58 24,545.97 24,545.97 24,540.28 24,543.63 0.0K
14:59 24,543.39 24,543.59 24,534.51 24,534.94 0.0K
15:00 24,533.97 24,537.53 24,532.73 24,532.79 0.0K
15:01 24,533.74 24,538.93 24,533.74 24,538.35 0.0K
15:02 24,538.59 24,542.40 24,532.27 24,534.22 0.0K
15:03 24,534.16 24,535.05 24,527.71 24,527.71 0.0K
15:04 24,526.68 24,530.00 24,525.93 24,527.24 0.0K
15:05 24,527.18 24,528.78 24,523.42 24,523.42 0.0K
15:06 24,523.52 24,523.59 24,519.42 24,519.42 0.0K
15:07 24,519.13 24,519.13 24,514.54 24,514.54 0.0K
15:08 24,514.58 24,521.69 24,513.82 24,520.41 0.0K
15:09 24,521.83 24,529.11 24,521.05 24,529.11 0.0K
15:10 24,528.89 24,533.98 24,527.13 24,529.90 0.0K
15:11 24,529.07 24,529.07 24,524.42 24,525.37 0.0K
15:12 24,525.37 24,527.39 24,522.56 24,522.56 0.0K
15:13 24,521.94 24,523.37 24,520.30 24,521.52 0.0K
15:14 24,522.41 24,529.47 24,522.41 24,529.47 0.0K
15:15 24,528.87 24,532.04 24,528.34 24,528.84 0.0K
15:16 24,528.99 24,529.38 24,518.67 24,518.67 0.0K
15:17 24,519.02 24,519.73 24,515.02 24,516.73 0.0K
15:18 24,517.72 24,519.64 24,516.37 24,518.37 0.0K
15:19 24,518.86 24,519.41 24,515.04 24,516.24 0.0K
15:20 24,515.76 24,518.19 24,510.88 24,510.88 0.0K
15:21 24,512.78 24,512.78 24,504.18 24,508.36 0.0K
15:22 24,507.06 24,510.88 24,505.19 24,505.19 0.0K
15:23 24,505.48 24,507.66 24,498.11 24,498.81 0.0K
15:24 24,497.92 24,499.26 24,495.25 24,496.35 0.0K
15:25 24,497.31 24,499.11 24,496.93 24,499.13 0.0K
15:26 24,500.42 24,506.86 24,498.30 24,502.88 0.0K
15:27 24,503.13 24,508.56 24,502.73 24,504.23 0.0K
15:28 24,503.94 24,505.26 24,500.92 24,501.06 0.0K
15:29 24,500.95 24,509.40 24,500.32 24,509.40 0.0K
15:30 24,511.32 24,515.75 24,508.65 24,512.64 0.0K
15:31 24,513.01 24,513.88 24,503.55 24,505.46 0.0K
15:32 24,506.04 24,511.99 24,502.16 24,502.53 0.0K
15:33 24,502.20 24,502.20 24,495.75 24,499.47 0.0K
15:34 24,499.69 24,504.46 24,498.16 24,501.97 0.0K
15:35 24,501.13 24,503.58 24,499.84 24,503.12 0.0K
15:36 24,503.51 24,510.20 24,503.43 24,510.06 0.0K
15:37 24,509.33 24,513.57 24,506.60 24,513.25 0.0K
15:38 24,513.17 24,517.22 24,509.97 24,516.56 0.0K
15:39 24,515.87 24,528.03 24,515.41 24,528.03 0.0K
15:40 24,526.94 24,539.81 24,526.66 24,535.56 0.0K
15:41 24,534.31 24,538.28 24,533.02 24,535.43 0.0K
15:42 24,535.07 24,535.85 24,531.33 24,531.33 0.0K
15:43 24,530.73 24,538.51 24,527.86 24,538.02 0.0K
15:44 24,538.89 24,548.27 24,538.89 24,546.12 0.0K
15:45 24,545.63 24,554.19 24,545.24 24,550.51 0.0K
15:46 24,550.52 24,554.64 24,545.13 24,545.13 0.0K
15:47 24,542.53 24,543.04 24,530.41 24,532.96 0.0K
15:48 24,532.84 24,537.40 24,532.84 24,536.42 0.0K
15:49 24,536.70 24,537.11 24,530.29 24,532.18 0.0K
15:50 24,538.62 24,549.16 24,538.62 24,543.74 0.0K
15:51 24,543.63 24,546.73 24,537.31 24,545.51 0.0K
15:52 24,545.46 24,550.21 24,543.76 24,548.84 0.0K
15:53 24,549.09 24,549.80 24,544.90 24,547.26 0.0K
15:54 24,547.09 24,563.89 24,547.09 24,563.89 0.0K
15:55 24,573.76 24,573.99 24,561.46 24,561.46 0.0K
15:56 24,565.21 24,565.21 24,561.01 24,563.33 0.0K
15:57 24,565.72 24,570.85 24,565.72 24,570.85 0.0K
15:58 24,571.52 24,575.29 24,569.82 24,569.82 0.0K
15:59 24,564.38 24,567.77 24,554.69 24,561.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음