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 24,570.25 24,585.92 24,567.23 24,567.96 0.0K
09:31 24,568.60 24,568.60 24,522.39 24,523.08 0.0K
09:32 24,519.92 24,537.74 24,519.92 24,534.12 0.0K
09:33 24,536.35 24,545.71 24,534.53 24,541.72 0.0K
09:34 24,535.80 24,535.80 24,501.16 24,508.27 0.0K
09:35 24,510.56 24,512.37 24,481.67 24,485.40 0.0K
09:36 24,483.54 24,501.23 24,483.54 24,501.23 0.0K
09:37 24,506.79 24,509.16 24,497.07 24,509.16 0.0K
09:38 24,511.13 24,516.02 24,506.84 24,510.05 0.0K
09:39 24,511.74 24,532.21 24,510.50 24,531.92 0.0K
09:40 24,533.81 24,539.82 24,531.07 24,531.64 0.0K
09:41 24,524.73 24,528.51 24,518.46 24,525.24 0.0K
09:42 24,526.62 24,554.47 24,525.92 24,554.47 0.0K
09:43 24,552.33 24,552.33 24,531.85 24,531.95 0.0K
09:44 24,533.77 24,559.10 24,531.32 24,559.10 0.0K
09:45 24,553.39 24,553.39 24,535.48 24,537.71 0.0K
09:46 24,541.30 24,546.12 24,530.71 24,530.94 0.0K
09:47 24,532.10 24,553.71 24,529.70 24,545.64 0.0K
09:48 24,546.78 24,549.24 24,539.18 24,539.28 0.0K
09:49 24,537.84 24,552.39 24,535.21 24,552.39 0.0K
09:50 24,552.55 24,552.55 24,537.23 24,546.26 0.0K
09:51 24,542.97 24,543.08 24,522.43 24,531.52 0.0K
09:52 24,539.67 24,539.67 24,529.50 24,532.08 0.0K
09:53 24,534.26 24,543.85 24,527.56 24,543.85 0.0K
09:54 24,545.81 24,562.78 24,545.81 24,561.53 0.0K
09:55 24,562.05 24,574.10 24,562.05 24,574.10 0.0K
09:56 24,571.95 24,572.79 24,563.28 24,564.92 0.0K
09:57 24,562.77 24,567.58 24,556.31 24,560.14 0.0K
09:58 24,561.16 24,563.66 24,556.33 24,563.66 0.0K
09:59 24,563.66 24,571.21 24,558.73 24,558.73 0.0K
10:00 24,558.17 24,572.96 24,555.44 24,564.05 0.0K
10:01 24,561.59 24,573.08 24,559.68 24,563.14 0.0K
10:02 24,559.28 24,559.28 24,544.64 24,550.09 0.0K
10:03 24,550.04 24,565.68 24,550.04 24,558.67 0.0K
10:04 24,561.00 24,574.75 24,561.00 24,572.49 0.0K
10:05 24,572.79 24,578.37 24,565.47 24,577.80 0.0K
10:06 24,579.93 24,579.98 24,564.81 24,567.77 0.0K
10:07 24,567.56 24,576.10 24,567.56 24,573.24 0.0K
10:08 24,572.28 24,572.28 24,557.83 24,559.02 0.0K
10:09 24,557.35 24,567.65 24,557.35 24,559.84 0.0K
10:10 24,560.61 24,579.63 24,560.15 24,578.09 0.0K
10:11 24,579.11 24,583.99 24,579.11 24,583.79 0.0K
10:12 24,583.74 24,585.88 24,579.64 24,584.51 0.0K
10:13 24,586.87 24,586.87 24,574.03 24,574.03 0.0K
10:14 24,574.24 24,587.36 24,573.58 24,583.49 0.0K
10:15 24,582.10 24,585.16 24,576.51 24,577.26 0.0K
10:16 24,575.03 24,585.73 24,573.95 24,577.97 0.0K
10:17 24,577.57 24,578.82 24,573.58 24,575.93 0.0K
10:18 24,575.92 24,585.33 24,571.19 24,585.33 0.0K
10:19 24,582.56 24,584.96 24,579.60 24,581.68 0.0K
10:20 24,583.23 24,584.16 24,573.50 24,582.23 0.0K
10:21 24,583.16 24,592.27 24,581.06 24,591.45 0.0K
10:22 24,593.62 24,599.39 24,593.37 24,593.37 0.0K
10:23 24,592.78 24,592.78 24,580.33 24,583.32 0.0K
10:24 24,584.47 24,587.28 24,578.16 24,578.32 0.0K
10:25 24,576.97 24,581.64 24,575.17 24,578.69 0.0K
10:26 24,580.56 24,587.55 24,580.56 24,584.18 0.0K
10:27 24,585.26 24,592.26 24,580.85 24,590.95 0.0K
10:28 24,590.15 24,594.15 24,590.07 24,594.15 0.0K
10:29 24,593.24 24,596.03 24,590.91 24,596.03 0.0K
10:30 24,598.28 24,604.31 24,598.28 24,600.89 0.0K
10:31 24,598.26 24,598.26 24,587.79 24,588.95 0.0K
10:32 24,588.91 24,598.51 24,587.47 24,596.44 0.0K
10:33 24,594.53 24,597.92 24,591.85 24,592.51 0.0K
10:34 24,594.52 24,603.05 24,594.52 24,595.49 0.0K
10:35 24,595.94 24,597.50 24,590.06 24,596.05 0.0K
10:36 24,595.65 24,595.65 24,590.77 24,592.89 0.0K
10:37 24,592.58 24,600.26 24,592.35 24,599.07 0.0K
10:38 24,601.40 24,610.58 24,601.40 24,610.58 0.0K
10:39 24,611.18 24,612.14 24,609.17 24,610.88 0.0K
10:40 24,613.55 24,616.23 24,607.74 24,609.72 0.0K
10:41 24,610.18 24,623.85 24,610.18 24,619.99 0.0K
10:42 24,617.88 24,618.59 24,613.17 24,613.30 0.0K
10:43 24,610.90 24,612.41 24,608.79 24,609.46 0.0K
10:44 24,608.84 24,625.45 24,608.84 24,625.32 0.0K
10:45 24,625.80 24,633.41 24,623.81 24,631.62 0.0K
10:46 24,632.62 24,636.12 24,629.99 24,630.00 0.0K
10:47 24,631.61 24,634.92 24,626.53 24,633.22 0.0K
10:48 24,633.49 24,644.22 24,633.49 24,643.56 0.0K
10:49 24,646.13 24,649.39 24,644.05 24,644.50 0.0K
10:50 24,644.83 24,646.60 24,638.48 24,638.48 0.0K
10:51 24,638.75 24,645.51 24,637.72 24,637.72 0.0K
10:52 24,636.66 24,636.66 24,627.90 24,631.88 0.0K
10:53 24,631.97 24,631.97 24,624.76 24,627.41 0.0K
10:54 24,628.79 24,628.79 24,623.16 24,625.45 0.0K
10:55 24,627.14 24,635.28 24,625.04 24,635.28 0.0K
10:56 24,635.01 24,641.92 24,635.01 24,638.96 0.0K
10:57 24,638.63 24,645.22 24,638.63 24,641.72 0.0K
10:58 24,642.56 24,643.39 24,633.08 24,633.08 0.0K
10:59 24,632.59 24,633.45 24,623.09 24,623.09 0.0K
11:00 24,624.60 24,629.35 24,621.73 24,628.41 0.0K
11:01 24,628.05 24,636.20 24,628.05 24,634.63 0.0K
11:02 24,634.51 24,634.51 24,627.56 24,629.82 0.0K
11:03 24,629.31 24,639.17 24,629.31 24,639.17 0.0K
11:04 24,638.53 24,640.07 24,632.84 24,636.23 0.0K
11:05 24,634.61 24,636.02 24,628.65 24,634.44 0.0K
11:06 24,634.82 24,639.97 24,634.12 24,637.68 0.0K
11:07 24,636.90 24,642.62 24,635.84 24,636.82 0.0K
11:08 24,636.69 24,637.84 24,632.63 24,632.57 0.0K
11:09 24,632.41 24,632.41 24,625.91 24,626.06 0.0K
11:10 24,623.44 24,628.78 24,622.80 24,622.80 0.0K
11:11 24,625.12 24,625.12 24,615.88 24,620.75 0.0K
11:12 24,619.98 24,626.84 24,618.39 24,618.39 0.0K
11:13 24,618.10 24,618.10 24,598.62 24,598.62 0.0K
11:14 24,596.87 24,604.69 24,596.87 24,597.53 0.0K
11:15 24,597.75 24,597.75 24,577.19 24,577.19 0.0K
11:16 24,577.02 24,584.70 24,577.02 24,580.75 0.0K
11:17 24,581.77 24,581.77 24,566.34 24,567.21 0.0K
11:18 24,566.72 24,575.19 24,565.23 24,574.66 0.0K
11:19 24,571.70 24,571.70 24,551.96 24,558.01 0.0K
11:20 24,559.01 24,559.01 24,551.58 24,556.92 0.0K
11:21 24,556.15 24,558.55 24,552.74 24,553.22 0.0K
11:22 24,553.10 24,560.88 24,551.21 24,555.65 0.0K
11:23 24,555.78 24,566.18 24,553.75 24,562.87 0.0K
11:24 24,560.30 24,564.35 24,556.83 24,562.34 0.0K
11:25 24,563.91 24,579.34 24,563.91 24,577.87 0.0K
11:26 24,577.88 24,584.52 24,574.84 24,574.84 0.0K
11:27 24,574.91 24,587.75 24,574.91 24,587.75 0.0K
11:28 24,586.22 24,605.00 24,586.22 24,604.79 0.0K
11:29 24,607.11 24,611.40 24,603.91 24,611.40 0.0K
11:30 24,613.30 24,613.30 24,606.79 24,611.25 0.0K
11:31 24,611.81 24,611.93 24,608.25 24,609.55 0.0K
11:32 24,609.85 24,616.21 24,607.57 24,609.66 0.0K
11:33 24,608.61 24,616.30 24,608.61 24,615.16 0.0K
11:34 24,615.04 24,616.26 24,605.26 24,607.31 0.0K
11:35 24,605.26 24,607.01 24,604.11 24,605.40 0.0K
11:36 24,605.29 24,620.15 24,604.73 24,615.32 0.0K
11:37 24,613.17 24,615.12 24,609.93 24,609.93 0.0K
11:38 24,608.96 24,619.77 24,608.49 24,616.82 0.0K
11:39 24,617.33 24,617.88 24,612.33 24,616.97 0.0K
11:40 24,618.42 24,618.42 24,614.10 24,616.67 0.0K
11:41 24,617.09 24,621.44 24,616.08 24,619.32 0.0K
11:42 24,617.64 24,618.78 24,613.58 24,615.55 0.0K
11:43 24,616.06 24,621.16 24,616.06 24,619.81 0.0K
11:44 24,620.37 24,624.31 24,620.37 24,623.16 0.0K
11:45 24,625.08 24,628.14 24,623.34 24,627.00 0.0K
11:46 24,625.31 24,628.68 24,624.36 24,624.36 0.0K
11:47 24,623.87 24,623.87 24,611.77 24,615.98 0.0K
11:48 24,615.84 24,621.45 24,613.15 24,620.62 0.0K
11:49 24,619.99 24,621.54 24,613.37 24,613.37 0.0K
11:50 24,613.61 24,624.73 24,613.61 24,624.73 0.0K
11:51 24,623.66 24,625.46 24,621.93 24,622.65 0.0K
11:52 24,623.35 24,627.27 24,619.44 24,627.24 0.0K
11:53 24,627.42 24,630.34 24,627.04 24,627.29 0.0K
11:54 24,627.48 24,628.99 24,623.64 24,623.67 0.0K
11:55 24,623.11 24,624.47 24,614.44 24,615.94 0.0K
11:56 24,617.59 24,619.30 24,610.94 24,610.94 0.0K
11:57 24,611.99 24,614.22 24,608.52 24,609.76 0.0K
11:58 24,612.70 24,615.10 24,609.56 24,612.38 0.0K
11:59 24,613.53 24,614.28 24,611.43 24,613.28 0.0K
12:00 24,612.10 24,612.10 24,607.42 24,610.25 0.0K
12:01 24,610.81 24,612.51 24,599.25 24,605.59 0.0K
12:02 24,607.09 24,612.25 24,604.90 24,606.71 0.0K
12:03 24,604.65 24,611.27 24,602.47 24,610.77 0.0K
12:04 24,611.11 24,617.01 24,609.15 24,617.01 0.0K
12:05 24,617.90 24,619.24 24,609.90 24,611.28 0.0K
12:06 24,611.46 24,613.92 24,608.89 24,612.86 0.0K
12:07 24,612.95 24,618.34 24,612.95 24,615.81 0.0K
12:08 24,616.09 24,622.48 24,615.78 24,621.99 0.0K
12:09 24,622.69 24,623.90 24,617.16 24,617.16 0.0K
12:10 24,617.39 24,617.39 24,606.92 24,606.92 0.0K
12:11 24,606.72 24,613.29 24,606.72 24,613.13 0.0K
12:12 24,612.99 24,612.99 24,602.40 24,604.98 0.0K
12:13 24,605.41 24,605.48 24,597.70 24,599.13 0.0K
12:14 24,598.03 24,601.60 24,595.65 24,601.60 0.0K
12:15 24,602.39 24,609.42 24,600.88 24,605.34 0.0K
12:16 24,605.89 24,606.79 24,599.07 24,599.32 0.0K
12:17 24,601.31 24,612.32 24,601.31 24,611.94 0.0K
12:18 24,611.70 24,614.39 24,609.62 24,611.95 0.0K
12:19 24,612.72 24,620.07 24,612.72 24,619.44 0.0K
12:20 24,619.58 24,623.71 24,615.89 24,616.96 0.0K
12:21 24,616.69 24,619.28 24,615.57 24,617.14 0.0K
12:22 24,618.00 24,623.86 24,618.00 24,622.21 0.0K
12:23 24,622.52 24,625.08 24,621.89 24,624.84 0.0K
12:24 24,624.94 24,630.32 24,623.59 24,627.38 0.0K
12:25 24,627.38 24,627.38 24,622.10 24,625.14 0.0K
12:26 24,625.31 24,625.31 24,613.80 24,616.21 0.0K
12:27 24,615.85 24,616.61 24,611.91 24,612.08 0.0K
12:28 24,612.32 24,613.91 24,611.14 24,613.09 0.0K
12:29 24,613.19 24,613.19 24,605.55 24,605.55 0.0K
12:30 24,604.14 24,604.14 24,601.73 24,602.42 0.0K
12:31 24,602.37 24,602.37 24,596.06 24,597.68 0.0K
12:32 24,595.46 24,598.11 24,595.46 24,596.21 0.0K
12:33 24,596.69 24,599.23 24,591.80 24,599.23 0.0K
12:34 24,599.13 24,605.70 24,599.13 24,604.94 0.0K
12:35 24,605.40 24,614.24 24,605.40 24,613.90 0.0K
12:36 24,615.84 24,620.61 24,615.34 24,618.49 0.0K
12:37 24,618.00 24,618.99 24,615.36 24,617.51 0.0K
12:38 24,616.91 24,619.33 24,604.78 24,604.78 0.0K
12:39 24,603.34 24,603.34 24,595.50 24,597.57 0.0K
12:40 24,598.39 24,599.47 24,595.62 24,597.54 0.0K
12:41 24,596.58 24,599.41 24,593.64 24,598.66 0.0K
12:42 24,598.17 24,598.17 24,594.44 24,597.25 0.0K
12:43 24,597.66 24,598.31 24,587.52 24,588.56 0.0K
12:44 24,592.87 24,597.58 24,591.96 24,597.08 0.0K
12:45 24,597.95 24,600.45 24,597.71 24,599.68 0.0K
12:46 24,600.59 24,605.81 24,599.28 24,605.81 0.0K
12:47 24,605.55 24,605.71 24,603.00 24,605.62 0.0K
12:48 24,604.88 24,612.07 24,604.88 24,611.60 0.0K
12:49 24,610.66 24,612.80 24,608.29 24,610.72 0.0K
12:50 24,610.19 24,614.22 24,609.45 24,610.30 0.0K
12:51 24,610.40 24,612.79 24,605.79 24,608.80 0.0K
12:52 24,608.02 24,612.34 24,605.89 24,608.82 0.0K
12:53 24,609.12 24,611.44 24,606.90 24,607.33 0.0K
12:54 24,608.03 24,614.27 24,606.15 24,614.27 0.0K
12:55 24,613.19 24,616.41 24,610.93 24,614.76 0.0K
12:56 24,614.63 24,615.02 24,612.96 24,613.26 0.0K
12:57 24,612.96 24,614.39 24,609.63 24,609.63 0.0K
12:58 24,609.90 24,614.61 24,609.90 24,612.85 0.0K
12:59 24,612.22 24,613.98 24,611.23 24,612.11 0.0K
13:00 24,610.76 24,612.69 24,607.54 24,610.39 0.0K
13:01 24,610.44 24,611.43 24,609.28 24,609.28 0.0K
13:02 24,609.61 24,611.20 24,606.11 24,608.56 0.0K
13:03 24,610.54 24,615.80 24,610.54 24,613.85 0.0K
13:04 24,614.40 24,615.80 24,612.56 24,613.13 0.0K
13:05 24,612.42 24,615.62 24,610.65 24,614.72 0.0K
13:06 24,616.17 24,620.19 24,615.66 24,619.03 0.0K
13:07 24,619.64 24,619.64 24,616.30 24,619.00 0.0K
13:08 24,619.75 24,624.92 24,619.60 24,624.62 0.0K
13:09 24,624.22 24,624.22 24,619.22 24,620.09 0.0K
13:10 24,619.89 24,622.91 24,619.35 24,620.15 0.0K
13:11 24,619.54 24,620.27 24,615.75 24,619.46 0.0K
13:12 24,619.95 24,620.88 24,618.80 24,618.89 0.0K
13:13 24,618.73 24,621.06 24,618.29 24,618.29 0.0K
13:14 24,618.17 24,618.17 24,612.17 24,615.92 0.0K
13:15 24,616.14 24,616.14 24,608.91 24,610.60 0.0K
13:16 24,610.46 24,613.55 24,608.59 24,613.51 0.0K
13:17 24,614.97 24,618.60 24,613.83 24,618.60 0.0K
13:18 24,618.21 24,622.03 24,617.93 24,621.75 0.0K
13:19 24,622.83 24,623.46 24,620.71 24,623.46 0.0K
13:20 24,624.04 24,626.61 24,623.43 24,626.43 0.0K
13:21 24,626.70 24,630.21 24,626.70 24,629.42 0.0K
13:22 24,629.64 24,631.31 24,627.66 24,631.15 0.0K
13:23 24,630.30 24,630.30 24,625.55 24,628.21 0.0K
13:24 24,627.76 24,630.15 24,626.67 24,626.92 0.0K
13:25 24,627.76 24,627.76 24,617.90 24,620.27 0.0K
13:26 24,620.23 24,624.92 24,617.59 24,617.59 0.0K
13:27 24,618.10 24,619.88 24,616.84 24,617.21 0.0K
13:28 24,618.33 24,620.65 24,616.93 24,618.68 0.0K
13:29 24,616.47 24,616.47 24,608.17 24,608.17 0.0K
13:30 24,609.19 24,609.98 24,607.78 24,609.98 0.0K
13:31 24,609.63 24,616.79 24,609.24 24,615.94 0.0K
13:32 24,615.78 24,618.62 24,615.54 24,617.57 0.0K
13:33 24,617.34 24,623.20 24,617.34 24,623.01 0.0K
13:34 24,622.47 24,623.01 24,620.98 24,623.03 0.0K
13:35 24,623.45 24,626.50 24,623.45 24,626.34 0.0K
13:36 24,624.98 24,625.38 24,622.87 24,625.27 0.0K
13:37 24,625.07 24,626.65 24,622.49 24,622.49 0.0K
13:38 24,622.43 24,623.48 24,616.56 24,616.76 0.0K
13:39 24,617.33 24,617.70 24,607.10 24,607.10 0.0K
13:40 24,606.78 24,610.09 24,606.41 24,608.11 0.0K
13:41 24,608.61 24,609.27 24,603.17 24,603.25 0.0K
13:42 24,602.20 24,602.36 24,599.73 24,600.44 0.0K
13:43 24,599.93 24,602.50 24,598.02 24,599.01 0.0K
13:44 24,599.51 24,600.72 24,597.67 24,600.72 0.0K
13:45 24,600.70 24,600.70 24,595.62 24,595.69 0.0K
13:46 24,596.71 24,601.64 24,596.71 24,600.27 0.0K
13:47 24,599.74 24,607.03 24,598.10 24,605.95 0.0K
13:48 24,606.29 24,612.60 24,606.29 24,612.60 0.0K
13:49 24,612.00 24,612.26 24,607.28 24,607.98 0.0K
13:50 24,609.32 24,609.80 24,605.92 24,607.01 0.0K
13:51 24,605.73 24,608.62 24,603.94 24,608.52 0.0K
13:52 24,609.58 24,611.36 24,605.38 24,605.38 0.0K
13:53 24,606.32 24,611.96 24,606.32 24,611.98 0.0K
13:54 24,612.08 24,615.82 24,612.00 24,615.59 0.0K
13:55 24,616.43 24,622.96 24,616.43 24,622.96 0.0K
13:56 24,622.80 24,622.80 24,618.68 24,618.68 0.0K
13:57 24,617.95 24,619.49 24,612.78 24,619.49 0.0K
13:58 24,618.36 24,619.44 24,612.81 24,613.64 0.0K
13:59 24,613.03 24,615.48 24,612.53 24,613.05 0.0K
14:00 24,613.03 24,613.03 24,557.13 24,557.13 0.0K
14:01 24,548.22 24,548.22 24,523.79 24,544.60 0.0K
14:02 24,545.93 24,581.44 24,541.75 24,579.36 0.0K
14:03 24,577.11 24,577.11 24,550.56 24,551.22 0.0K
14:04 24,551.63 24,557.99 24,542.91 24,550.31 0.0K
14:05 24,547.62 24,547.62 24,490.97 24,490.97 0.0K
14:06 24,492.33 24,494.79 24,460.73 24,464.11 0.0K
14:07 24,456.75 24,460.03 24,435.14 24,448.94 0.0K
14:08 24,449.28 24,469.18 24,431.06 24,435.86 0.0K
14:09 24,431.66 24,431.66 24,397.98 24,402.42 0.0K
14:10 24,410.42 24,415.03 24,400.28 24,400.28 0.0K
14:11 24,398.63 24,430.42 24,397.75 24,430.42 0.0K
14:12 24,428.11 24,428.11 24,407.06 24,420.22 0.0K
14:13 24,422.86 24,424.91 24,416.73 24,424.91 0.0K
14:14 24,427.95 24,428.29 24,415.93 24,415.93 0.0K
14:15 24,417.70 24,427.37 24,403.94 24,403.94 0.0K
14:16 24,403.60 24,403.60 24,388.14 24,388.14 0.0K
14:17 24,389.21 24,398.76 24,389.21 24,396.72 0.0K
14:18 24,397.55 24,397.55 24,371.70 24,372.82 0.0K
14:19 24,373.59 24,387.77 24,370.12 24,385.87 0.0K
14:20 24,389.11 24,411.84 24,389.11 24,410.78 0.0K
14:21 24,413.64 24,425.32 24,409.66 24,425.32 0.0K
14:22 24,424.57 24,450.98 24,424.57 24,449.31 0.0K
14:23 24,449.99 24,452.66 24,436.29 24,439.24 0.0K
14:24 24,433.05 24,455.25 24,433.05 24,454.88 0.0K
14:25 24,453.59 24,458.69 24,446.46 24,446.46 0.0K
14:26 24,442.68 24,452.83 24,438.04 24,438.04 0.0K
14:27 24,438.05 24,443.64 24,430.63 24,430.63 0.0K
14:28 24,429.01 24,429.01 24,398.15 24,398.15 0.0K
14:29 24,395.18 24,395.18 24,366.44 24,370.13 0.0K
14:30 24,368.29 24,368.29 24,324.35 24,324.35 0.0K
14:31 24,325.17 24,370.66 24,325.17 24,370.66 0.0K
14:32 24,370.21 24,417.26 24,370.21 24,406.79 0.0K
14:33 24,408.54 24,417.29 24,400.52 24,406.58 0.0K
14:34 24,407.06 24,418.00 24,401.81 24,406.59 0.0K
14:35 24,403.69 24,410.29 24,386.72 24,401.56 0.0K
14:36 24,392.48 24,392.60 24,371.72 24,380.52 0.0K
14:37 24,378.95 24,378.95 24,357.22 24,368.63 0.0K
14:38 24,369.46 24,369.46 24,334.20 24,334.20 0.0K
14:39 24,328.90 24,365.03 24,328.90 24,357.52 0.0K
14:40 24,355.85 24,380.87 24,355.85 24,371.96 0.0K
14:41 24,367.22 24,369.64 24,352.98 24,362.21 0.0K
14:42 24,363.97 24,363.97 24,334.89 24,346.54 0.0K
14:43 24,341.79 24,341.79 24,327.59 24,334.78 0.0K
14:44 24,334.96 24,342.77 24,328.81 24,328.81 0.0K
14:45 24,328.68 24,328.68 24,305.49 24,305.49 0.0K
14:46 24,301.48 24,301.48 24,259.78 24,259.78 0.0K
14:47 24,259.03 24,275.15 24,254.21 24,254.57 0.0K
14:48 24,248.95 24,261.55 24,240.27 24,249.24 0.0K
14:49 24,247.62 24,293.83 24,247.62 24,293.83 0.0K
14:50 24,297.17 24,302.74 24,273.44 24,279.95 0.0K
14:51 24,283.61 24,307.35 24,281.45 24,300.71 0.0K
14:52 24,297.94 24,298.56 24,279.34 24,279.34 0.0K
14:53 24,277.12 24,277.12 24,251.40 24,256.62 0.0K
14:54 24,255.04 24,255.11 24,230.97 24,230.97 0.0K
14:55 24,228.48 24,234.06 24,219.71 24,221.94 0.0K
14:56 24,219.57 24,219.57 24,185.68 24,185.95 0.0K
14:57 24,182.74 24,187.34 24,172.88 24,179.01 0.0K
14:58 24,178.38 24,196.97 24,174.64 24,178.98 0.0K
14:59 24,178.58 24,178.58 24,159.69 24,169.22 0.0K
15:00 24,166.05 24,188.38 24,159.42 24,181.20 0.0K
15:01 24,175.86 24,178.24 24,156.52 24,156.52 0.0K
15:02 24,153.27 24,158.56 24,124.88 24,128.89 0.0K
15:03 24,142.17 24,142.17 24,088.78 24,088.78 0.0K
15:04 24,097.78 24,099.75 24,059.49 24,059.49 0.0K
15:05 24,060.15 24,087.24 24,060.15 24,072.83 0.0K
15:06 24,078.45 24,128.85 24,078.45 24,128.85 0.0K
15:07 24,126.30 24,138.01 24,113.95 24,113.95 0.0K
15:08 24,112.76 24,116.00 24,090.12 24,093.32 0.0K
15:09 24,109.00 24,123.98 24,097.75 24,102.56 0.0K
15:10 24,100.90 24,104.32 24,073.50 24,075.07 0.0K
15:11 24,074.42 24,087.12 24,062.76 24,068.88 0.0K
15:12 24,065.00 24,070.50 24,033.45 24,047.40 0.0K
15:13 24,054.09 24,066.42 24,034.73 24,034.73 0.0K
15:14 24,043.71 24,074.61 24,043.71 24,071.81 0.0K
15:15 24,070.60 24,074.21 24,031.09 24,031.09 0.0K
15:16 24,027.47 24,049.22 24,027.47 24,043.55 0.0K
15:17 24,043.79 24,043.79 24,018.14 24,018.14 0.0K
15:18 24,016.68 24,039.70 24,010.64 24,013.67 0.0K
15:19 24,015.82 24,029.51 24,007.39 24,022.41 0.0K
15:20 24,030.22 24,074.86 24,030.22 24,070.96 0.0K
15:21 24,068.50 24,098.50 24,068.50 24,094.14 0.0K
15:22 24,084.14 24,084.14 24,061.49 24,067.74 0.0K
15:23 24,069.30 24,077.29 24,054.84 24,054.84 0.0K
15:24 24,049.08 24,049.41 24,036.85 24,049.41 0.0K
15:25 24,049.25 24,049.25 23,994.42 23,994.90 0.0K
15:26 23,997.94 24,006.92 23,977.32 23,977.32 0.0K
15:27 23,976.57 23,977.79 23,952.46 23,970.57 0.0K
15:28 23,964.49 23,969.29 23,943.10 23,951.24 0.0K
15:29 23,953.34 23,960.36 23,929.62 23,935.77 0.0K
15:30 23,939.12 23,980.57 23,939.12 23,956.12 0.0K
15:31 23,959.52 23,963.56 23,939.01 23,939.01 0.0K
15:32 23,930.48 23,941.87 23,925.93 23,929.25 0.0K
15:33 23,937.35 23,937.35 23,897.24 23,897.24 0.0K
15:34 23,908.51 23,910.60 23,889.52 23,894.05 0.0K
15:35 23,904.93 23,907.54 23,852.90 23,857.51 0.0K
15:36 23,857.16 23,871.24 23,831.41 23,831.41 0.0K
15:37 23,828.44 23,834.21 23,785.61 23,786.14 0.0K
15:38 23,791.89 23,804.67 23,771.58 23,775.08 0.0K
15:39 23,772.11 23,788.13 23,746.11 23,747.74 0.0K
15:40 23,746.54 23,746.54 23,655.05 23,706.53 0.0K
15:41 23,718.45 23,719.49 23,657.63 23,683.89 0.0K
15:42 23,700.07 23,731.01 23,688.84 23,700.95 0.0K
15:43 23,697.88 23,700.85 23,673.25 23,691.72 0.0K
15:44 23,689.39 23,701.49 23,634.89 23,642.64 0.0K
15:45 23,642.48 23,688.70 23,620.03 23,688.70 0.0K
15:46 23,694.91 23,734.40 23,694.91 23,722.91 0.0K
15:47 23,723.99 23,731.77 23,691.86 23,731.77 0.0K
15:48 23,740.86 23,805.79 23,740.86 23,805.79 0.0K
15:49 23,800.03 23,805.49 23,775.78 23,801.11 0.0K
15:50 23,797.59 23,836.71 23,794.34 23,836.71 0.0K
15:51 23,826.17 23,850.42 23,826.17 23,833.65 0.0K
15:52 23,837.09 23,872.53 23,819.78 23,866.87 0.0K
15:53 23,864.13 23,864.13 23,835.26 23,850.17 0.0K
15:54 23,864.53 23,887.56 23,862.17 23,886.12 0.0K
15:55 23,870.54 23,870.54 23,807.07 23,807.07 0.0K
15:56 23,810.37 23,810.37 23,775.49 23,777.00 0.0K
15:57 23,776.66 23,782.94 23,766.02 23,766.02 0.0K
15:58 23,766.13 23,770.32 23,751.72 23,761.02 0.0K
15:59 23,756.92 23,756.92 23,671.40 23,673.55 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음