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 23,899.40 23,928.25 23,899.40 23,927.21 0.0K
09:31 23,935.04 23,961.63 23,935.04 23,950.53 0.0K
09:32 23,948.55 23,963.10 23,910.57 23,913.43 0.0K
09:33 23,924.54 23,956.61 23,923.08 23,956.61 0.0K
09:34 23,962.66 23,969.45 23,941.22 23,944.08 0.0K
09:35 23,941.67 23,955.44 23,934.58 23,934.58 0.0K
09:36 23,933.03 23,942.91 23,897.99 23,897.99 0.0K
09:37 23,893.82 23,896.99 23,847.92 23,854.97 0.0K
09:38 23,859.67 23,874.49 23,854.51 23,874.49 0.0K
09:39 23,879.27 23,885.36 23,870.64 23,885.36 0.0K
09:40 23,885.29 23,904.80 23,882.66 23,883.12 0.0K
09:41 23,885.82 23,917.43 23,864.19 23,916.27 0.0K
09:42 23,917.37 23,945.54 23,917.37 23,935.05 0.0K
09:43 23,935.21 23,937.19 23,900.89 23,900.89 0.0K
09:44 23,908.71 23,908.71 23,861.81 23,871.27 0.0K
09:45 23,871.94 23,871.94 23,849.02 23,860.78 0.0K
09:46 23,870.61 23,919.06 23,870.61 23,905.03 0.0K
09:47 23,904.19 23,917.15 23,883.55 23,917.15 0.0K
09:48 23,921.08 23,923.40 23,895.63 23,895.63 0.0K
09:49 23,886.81 23,891.22 23,876.65 23,881.36 0.0K
09:50 23,885.80 23,888.02 23,873.43 23,877.57 0.0K
09:51 23,881.43 23,886.75 23,865.86 23,867.81 0.0K
09:52 23,871.40 23,884.15 23,866.29 23,881.49 0.0K
09:53 23,885.60 23,886.54 23,867.77 23,880.44 0.0K
09:54 23,875.71 23,885.93 23,842.31 23,842.31 0.0K
09:55 23,837.51 23,847.03 23,824.40 23,847.03 0.0K
09:56 23,847.75 23,866.91 23,840.28 23,843.18 0.0K
09:57 23,841.86 23,866.36 23,841.86 23,862.20 0.0K
09:58 23,859.76 23,863.05 23,848.91 23,848.91 0.0K
09:59 23,848.34 23,860.41 23,840.84 23,857.79 0.0K
10:00 23,856.00 23,869.55 23,846.26 23,869.61 0.0K
10:01 23,867.45 23,867.45 23,818.48 23,818.96 0.0K
10:02 23,817.19 23,841.20 23,808.80 23,839.94 0.0K
10:03 23,847.36 23,855.06 23,838.52 23,843.79 0.0K
10:04 23,844.26 23,852.17 23,816.27 23,816.27 0.0K
10:05 23,813.57 23,822.75 23,807.21 23,813.40 0.0K
10:06 23,815.12 23,824.47 23,789.56 23,789.56 0.0K
10:07 23,787.81 23,794.75 23,776.35 23,794.67 0.0K
10:08 23,798.37 23,816.27 23,798.37 23,806.03 0.0K
10:09 23,803.36 23,814.71 23,801.09 23,810.40 0.0K
10:10 23,818.60 23,845.01 23,813.90 23,845.01 0.0K
10:11 23,846.90 23,859.86 23,837.41 23,859.86 0.0K
10:12 23,866.42 23,879.24 23,854.07 23,876.28 0.0K
10:13 23,875.48 23,910.46 23,875.48 23,907.92 0.0K
10:14 23,909.93 23,915.82 23,901.59 23,912.56 0.0K
10:15 23,913.25 23,913.25 23,887.03 23,889.31 0.0K
10:16 23,888.11 23,893.86 23,881.92 23,887.56 0.0K
10:17 23,884.71 23,906.62 23,880.21 23,890.73 0.0K
10:18 23,888.81 23,888.81 23,882.51 23,888.13 0.0K
10:19 23,885.91 23,892.10 23,884.46 23,890.41 0.0K
10:20 23,880.00 23,895.02 23,871.03 23,871.03 0.0K
10:21 23,869.76 23,877.09 23,863.17 23,863.17 0.0K
10:22 23,860.19 23,860.19 23,814.54 23,814.54 0.0K
10:23 23,812.34 23,813.48 23,804.49 23,811.76 0.0K
10:24 23,806.77 23,816.78 23,804.46 23,807.81 0.0K
10:25 23,809.40 23,840.92 23,805.72 23,840.92 0.0K
10:26 23,836.43 23,845.68 23,817.22 23,818.68 0.0K
10:27 23,815.11 23,821.21 23,786.65 23,786.65 0.0K
10:28 23,782.46 23,783.60 23,767.03 23,778.29 0.0K
10:29 23,777.92 23,777.92 23,757.49 23,759.83 0.0K
10:30 23,759.44 23,777.11 23,759.44 23,769.53 0.0K
10:31 23,768.23 23,770.54 23,742.72 23,745.55 0.0K
10:32 23,748.48 23,764.01 23,746.29 23,762.86 0.0K
10:33 23,766.26 23,771.43 23,744.66 23,744.66 0.0K
10:34 23,746.95 23,746.95 23,728.69 23,738.46 0.0K
10:35 23,738.99 23,756.63 23,733.52 23,734.51 0.0K
10:36 23,730.51 23,737.49 23,721.07 23,721.57 0.0K
10:37 23,729.19 23,763.10 23,728.56 23,763.10 0.0K
10:38 23,773.89 23,788.04 23,773.89 23,781.43 0.0K
10:39 23,779.72 23,783.96 23,765.53 23,765.53 0.0K
10:40 23,762.24 23,776.97 23,745.57 23,769.93 0.0K
10:41 23,766.82 23,766.82 23,745.36 23,747.57 0.0K
10:42 23,746.89 23,795.42 23,746.89 23,795.42 0.0K
10:43 23,803.37 23,820.10 23,801.99 23,816.50 0.0K
10:44 23,815.45 23,824.83 23,810.45 23,814.14 0.0K
10:45 23,817.52 23,823.29 23,806.71 23,822.80 0.0K
10:46 23,818.19 23,823.39 23,803.58 23,806.83 0.0K
10:47 23,806.68 23,807.51 23,794.41 23,799.64 0.0K
10:48 23,799.76 23,811.24 23,795.19 23,803.89 0.0K
10:49 23,804.50 23,839.92 23,804.50 23,839.92 0.0K
10:50 23,841.31 23,852.42 23,830.37 23,848.32 0.0K
10:51 23,850.31 23,852.98 23,826.27 23,826.27 0.0K
10:52 23,831.42 23,831.42 23,815.03 23,818.95 0.0K
10:53 23,819.54 23,827.79 23,812.90 23,825.41 0.0K
10:54 23,826.09 23,832.43 23,811.49 23,817.32 0.0K
10:55 23,815.70 23,826.29 23,815.70 23,820.46 0.0K
10:56 23,820.83 23,820.83 23,796.03 23,796.03 0.0K
10:57 23,792.59 23,807.70 23,782.27 23,807.30 0.0K
10:58 23,810.24 23,841.36 23,810.24 23,839.76 0.0K
10:59 23,838.92 23,842.71 23,830.50 23,841.10 0.0K
11:00 23,837.50 23,840.65 23,829.26 23,838.92 0.0K
11:01 23,840.01 23,840.01 23,806.60 23,806.60 0.0K
11:02 23,803.42 23,803.42 23,782.84 23,787.76 0.0K
11:03 23,785.82 23,797.20 23,782.93 23,789.32 0.0K
11:04 23,788.22 23,788.22 23,764.02 23,764.02 0.0K
11:05 23,762.79 23,775.21 23,762.79 23,766.04 0.0K
11:06 23,764.45 23,768.26 23,757.30 23,758.52 0.0K
11:07 23,767.36 23,772.01 23,749.67 23,753.64 0.0K
11:08 23,755.89 23,766.26 23,747.12 23,748.33 0.0K
11:09 23,748.71 23,755.37 23,738.54 23,748.10 0.0K
11:10 23,750.25 23,761.34 23,746.70 23,749.61 0.0K
11:11 23,746.71 23,748.67 23,738.18 23,746.56 0.0K
11:12 23,745.67 23,756.44 23,745.67 23,748.58 0.0K
11:13 23,745.00 23,754.58 23,743.27 23,752.39 0.0K
11:14 23,751.41 23,751.41 23,741.42 23,748.74 0.0K
11:15 23,750.42 23,787.84 23,750.42 23,783.71 0.0K
11:16 23,785.41 23,785.41 23,760.81 23,773.26 0.0K
11:17 23,775.09 23,790.09 23,775.09 23,789.28 0.0K
11:18 23,787.28 23,792.37 23,774.64 23,774.69 0.0K
11:19 23,775.82 23,784.55 23,774.33 23,782.30 0.0K
11:20 23,782.64 23,817.90 23,782.64 23,816.02 0.0K
11:21 23,813.77 23,836.45 23,813.77 23,828.23 0.0K
11:22 23,831.73 23,850.60 23,830.22 23,850.60 0.0K
11:23 23,852.07 23,879.00 23,852.07 23,877.24 0.0K
11:24 23,878.35 23,883.62 23,876.25 23,879.88 0.0K
11:25 23,879.65 23,896.33 23,873.85 23,896.33 0.0K
11:26 23,896.48 23,906.89 23,896.48 23,900.90 0.0K
11:27 23,902.18 23,904.06 23,894.12 23,904.06 0.0K
11:28 23,905.80 23,906.61 23,896.65 23,899.34 0.0K
11:29 23,899.55 23,903.41 23,890.18 23,900.86 0.0K
11:30 23,897.73 23,901.64 23,886.44 23,901.45 0.0K
11:31 23,902.01 23,912.02 23,898.10 23,905.84 0.0K
11:32 23,907.25 23,919.23 23,900.23 23,919.03 0.0K
11:33 23,915.36 23,915.36 23,897.72 23,898.65 0.0K
11:34 23,896.02 23,896.02 23,886.78 23,889.63 0.0K
11:35 23,887.96 23,887.96 23,864.61 23,867.59 0.0K
11:36 23,872.01 23,908.22 23,870.51 23,908.22 0.0K
11:37 23,907.66 23,935.29 23,907.41 23,935.29 0.0K
11:38 23,930.33 23,934.75 23,928.16 23,929.72 0.0K
11:39 23,927.14 23,936.27 23,925.16 23,930.28 0.0K
11:40 23,930.04 23,930.04 23,912.34 23,912.34 0.0K
11:41 23,911.31 23,911.31 23,894.16 23,894.78 0.0K
11:42 23,893.58 23,894.71 23,885.81 23,892.38 0.0K
11:43 23,892.64 23,905.28 23,883.59 23,905.28 0.0K
11:44 23,904.55 23,904.55 23,892.01 23,893.92 0.0K
11:45 23,892.64 23,892.64 23,879.38 23,879.84 0.0K
11:46 23,879.00 23,894.84 23,876.32 23,894.84 0.0K
11:47 23,895.36 23,902.26 23,888.47 23,901.66 0.0K
11:48 23,900.95 23,909.27 23,894.70 23,894.70 0.0K
11:49 23,895.53 23,900.85 23,890.59 23,900.85 0.0K
11:50 23,900.92 23,901.02 23,880.05 23,880.05 0.0K
11:51 23,880.80 23,883.90 23,875.34 23,876.91 0.0K
11:52 23,875.96 23,880.13 23,873.48 23,875.43 0.0K
11:53 23,876.25 23,876.25 23,849.59 23,854.05 0.0K
11:54 23,854.66 23,857.92 23,852.67 23,854.81 0.0K
11:55 23,858.78 23,871.60 23,858.71 23,871.60 0.0K
11:56 23,875.18 23,891.99 23,871.63 23,888.30 0.0K
11:57 23,888.91 23,891.38 23,867.89 23,867.89 0.0K
11:58 23,865.26 23,865.26 23,857.80 23,859.47 0.0K
11:59 23,859.86 23,867.25 23,859.86 23,867.25 0.0K
12:00 23,867.24 23,870.20 23,864.04 23,865.99 0.0K
12:01 23,863.53 23,868.45 23,859.18 23,859.18 0.0K
12:02 23,858.55 23,870.79 23,858.48 23,863.37 0.0K
12:03 23,861.17 23,863.06 23,850.96 23,852.29 0.0K
12:04 23,858.62 23,862.38 23,852.82 23,852.79 0.0K
12:05 23,855.00 23,862.30 23,850.55 23,850.55 0.0K
12:06 23,845.74 23,864.33 23,845.74 23,863.80 0.0K
12:07 23,862.46 23,862.95 23,842.89 23,842.89 0.0K
12:08 23,843.13 23,843.83 23,836.77 23,838.55 0.0K
12:09 23,843.11 23,847.85 23,838.53 23,846.69 0.0K
12:10 23,847.12 23,849.25 23,836.11 23,842.79 0.0K
12:11 23,843.13 23,845.33 23,834.35 23,835.46 0.0K
12:12 23,835.59 23,835.78 23,829.64 23,832.01 0.0K
12:13 23,831.74 23,831.98 23,825.11 23,827.31 0.0K
12:14 23,824.76 23,830.30 23,822.28 23,822.28 0.0K
12:15 23,827.63 23,830.52 23,823.35 23,830.52 0.0K
12:16 23,827.75 23,828.29 23,814.88 23,815.64 0.0K
12:17 23,815.71 23,816.51 23,808.79 23,815.67 0.0K
12:18 23,814.05 23,814.30 23,806.71 23,806.71 0.0K
12:19 23,808.87 23,809.39 23,798.33 23,798.33 0.0K
12:20 23,800.19 23,806.71 23,796.07 23,797.49 0.0K
12:21 23,795.17 23,798.30 23,780.95 23,780.95 0.0K
12:22 23,778.96 23,782.39 23,760.49 23,765.31 0.0K
12:23 23,765.20 23,775.67 23,764.08 23,774.18 0.0K
12:24 23,776.78 23,776.78 23,765.59 23,770.37 0.0K
12:25 23,771.83 23,772.06 23,760.24 23,763.80 0.0K
12:26 23,762.79 23,766.72 23,757.00 23,758.22 0.0K
12:27 23,755.88 23,764.73 23,747.14 23,747.14 0.0K
12:28 23,744.71 23,744.71 23,725.75 23,726.39 0.0K
12:29 23,724.65 23,741.35 23,724.65 23,735.58 0.0K
12:30 23,734.55 23,751.85 23,731.39 23,731.39 0.0K
12:31 23,735.71 23,743.14 23,720.66 23,720.66 0.0K
12:32 23,727.48 23,727.48 23,714.70 23,719.27 0.0K
12:33 23,726.76 23,743.76 23,725.22 23,742.31 0.0K
12:34 23,742.88 23,743.52 23,731.75 23,733.20 0.0K
12:35 23,734.05 23,741.04 23,731.25 23,732.14 0.0K
12:36 23,731.96 23,735.78 23,727.92 23,730.70 0.0K
12:37 23,728.49 23,728.49 23,723.65 23,725.71 0.0K
12:38 23,726.36 23,729.85 23,721.23 23,725.20 0.0K
12:39 23,727.35 23,748.64 23,726.41 23,746.61 0.0K
12:40 23,745.51 23,759.04 23,739.41 23,739.41 0.0K
12:41 23,737.86 23,740.51 23,727.02 23,730.13 0.0K
12:42 23,729.97 23,739.60 23,721.54 23,739.60 0.0K
12:43 23,739.15 23,750.74 23,739.15 23,745.95 0.0K
12:44 23,743.92 23,743.92 23,736.95 23,738.13 0.0K
12:45 23,737.78 23,740.83 23,732.83 23,738.46 0.0K
12:46 23,738.78 23,755.01 23,738.78 23,755.01 0.0K
12:47 23,757.53 23,762.22 23,750.26 23,751.92 0.0K
12:48 23,750.44 23,758.58 23,749.87 23,758.41 0.0K
12:49 23,757.50 23,761.89 23,748.43 23,748.43 0.0K
12:50 23,745.86 23,746.52 23,731.57 23,732.32 0.0K
12:51 23,733.79 23,737.69 23,724.98 23,724.98 0.0K
12:52 23,725.34 23,725.34 23,713.11 23,713.47 0.0K
12:53 23,715.86 23,724.86 23,713.74 23,722.91 0.0K
12:54 23,721.79 23,745.82 23,721.79 23,743.59 0.0K
12:55 23,744.48 23,761.78 23,744.48 23,756.34 0.0K
12:56 23,760.27 23,768.70 23,754.25 23,768.70 0.0K
12:57 23,773.14 23,786.81 23,772.19 23,786.81 0.0K
12:58 23,785.76 23,794.50 23,785.76 23,793.07 0.0K
12:59 23,792.79 23,802.05 23,792.07 23,801.86 0.0K
13:00 23,797.47 23,797.47 23,769.05 23,769.05 0.0K
13:01 23,769.05 23,770.86 23,754.80 23,754.80 0.0K
13:02 23,755.03 23,755.03 23,727.46 23,728.39 0.0K
13:03 23,727.02 23,727.02 23,717.95 23,717.95 0.0K
13:04 23,718.15 23,721.50 23,714.56 23,721.50 0.0K
13:05 23,723.46 23,724.41 23,713.91 23,724.41 0.0K
13:06 23,722.81 23,725.37 23,719.35 23,720.07 0.0K
13:07 23,720.93 23,751.46 23,720.81 23,750.35 0.0K
13:08 23,752.07 23,761.59 23,747.86 23,753.56 0.0K
13:09 23,754.24 23,768.81 23,754.24 23,764.91 0.0K
13:10 23,761.04 23,770.03 23,760.90 23,764.73 0.0K
13:11 23,764.41 23,782.51 23,764.41 23,778.82 0.0K
13:12 23,778.45 23,782.47 23,774.83 23,782.09 0.0K
13:13 23,781.72 23,781.72 23,774.60 23,775.70 0.0K
13:14 23,776.91 23,789.38 23,776.91 23,787.94 0.0K
13:15 23,787.48 23,787.48 23,772.46 23,772.46 0.0K
13:16 23,771.11 23,790.25 23,769.29 23,785.81 0.0K
13:17 23,786.50 23,787.81 23,774.15 23,774.15 0.0K
13:18 23,773.66 23,773.66 23,764.91 23,773.19 0.0K
13:19 23,772.95 23,774.87 23,769.60 23,771.50 0.0K
13:20 23,772.44 23,777.56 23,766.11 23,775.02 0.0K
13:21 23,773.49 23,776.06 23,769.42 23,769.42 0.0K
13:22 23,769.90 23,769.90 23,754.56 23,755.75 0.0K
13:23 23,755.68 23,774.44 23,755.44 23,774.44 0.0K
13:24 23,776.15 23,786.53 23,776.15 23,783.70 0.0K
13:25 23,785.40 23,791.48 23,782.58 23,785.12 0.0K
13:26 23,788.14 23,801.13 23,787.04 23,798.89 0.0K
13:27 23,799.17 23,802.53 23,794.41 23,800.38 0.0K
13:28 23,800.09 23,810.96 23,800.09 23,802.90 0.0K
13:29 23,803.39 23,809.24 23,800.14 23,807.06 0.0K
13:30 23,804.94 23,804.94 23,790.87 23,791.44 0.0K
13:31 23,795.10 23,795.53 23,792.01 23,793.29 0.0K
13:32 23,795.32 23,809.46 23,793.21 23,807.68 0.0K
13:33 23,808.13 23,814.52 23,800.90 23,800.90 0.0K
13:34 23,801.36 23,806.21 23,797.41 23,798.62 0.0K
13:35 23,795.86 23,812.62 23,795.86 23,809.86 0.0K
13:36 23,808.95 23,808.95 23,800.88 23,804.81 0.0K
13:37 23,806.67 23,814.62 23,806.06 23,814.62 0.0K
13:38 23,815.83 23,820.49 23,813.97 23,818.44 0.0K
13:39 23,819.75 23,821.51 23,815.59 23,820.33 0.0K
13:40 23,819.24 23,827.44 23,818.28 23,827.44 0.0K
13:41 23,827.36 23,827.57 23,821.98 23,825.47 0.0K
13:42 23,825.32 23,832.69 23,825.32 23,828.08 0.0K
13:43 23,827.53 23,827.53 23,821.11 23,821.11 0.0K
13:44 23,821.11 23,824.46 23,816.68 23,816.94 0.0K
13:45 23,816.32 23,816.83 23,809.20 23,816.72 0.0K
13:46 23,813.77 23,832.35 23,813.77 23,832.35 0.0K
13:47 23,831.89 23,831.89 23,824.14 23,825.41 0.0K
13:48 23,825.22 23,829.47 23,822.79 23,828.46 0.0K
13:49 23,827.65 23,829.56 23,824.98 23,829.06 0.0K
13:50 23,827.52 23,827.52 23,817.56 23,824.18 0.0K
13:51 23,825.60 23,831.81 23,824.47 23,831.65 0.0K
13:52 23,831.56 23,836.84 23,828.34 23,835.95 0.0K
13:53 23,836.46 23,836.46 23,824.54 23,827.26 0.0K
13:54 23,828.90 23,829.84 23,814.78 23,815.55 0.0K
13:55 23,816.05 23,822.20 23,815.10 23,822.20 0.0K
13:56 23,821.16 23,831.66 23,821.16 23,831.51 0.0K
13:57 23,832.32 23,852.04 23,832.32 23,852.04 0.0K
13:58 23,854.33 23,874.47 23,854.33 23,874.47 0.0K
13:59 23,872.68 23,887.95 23,872.68 23,887.44 0.0K
14:00 23,887.11 23,887.28 23,880.08 23,880.08 0.0K
14:01 23,879.91 23,879.91 23,858.25 23,859.69 0.0K
14:02 23,857.97 23,859.50 23,851.94 23,856.72 0.0K
14:03 23,855.52 23,855.52 23,846.63 23,853.25 0.0K
14:04 23,851.73 23,857.70 23,849.92 23,856.90 0.0K
14:05 23,852.89 23,852.89 23,845.47 23,850.63 0.0K
14:06 23,850.87 23,853.33 23,837.40 23,841.49 0.0K
14:07 23,840.44 23,841.77 23,834.81 23,841.77 0.0K
14:08 23,842.78 23,849.26 23,839.10 23,839.10 0.0K
14:09 23,836.94 23,839.63 23,827.09 23,830.93 0.0K
14:10 23,831.01 23,831.01 23,809.89 23,809.89 0.0K
14:11 23,807.76 23,822.89 23,807.76 23,822.89 0.0K
14:12 23,822.59 23,822.59 23,813.38 23,814.91 0.0K
14:13 23,815.60 23,823.07 23,814.13 23,821.21 0.0K
14:14 23,821.40 23,821.73 23,812.42 23,816.29 0.0K
14:15 23,812.95 23,822.30 23,812.95 23,813.91 0.0K
14:16 23,812.73 23,817.39 23,812.42 23,812.42 0.0K
14:17 23,812.34 23,812.36 23,802.83 23,803.90 0.0K
14:18 23,804.04 23,812.42 23,803.16 23,808.82 0.0K
14:19 23,807.50 23,809.50 23,803.64 23,807.67 0.0K
14:20 23,808.06 23,808.06 23,796.60 23,796.88 0.0K
14:21 23,798.55 23,799.73 23,795.03 23,795.09 0.0K
14:22 23,790.23 23,799.13 23,785.03 23,795.34 0.0K
14:23 23,799.94 23,810.08 23,798.46 23,810.08 0.0K
14:24 23,813.85 23,816.67 23,813.14 23,815.59 0.0K
14:25 23,814.66 23,814.66 23,806.56 23,806.56 0.0K
14:26 23,807.83 23,809.11 23,801.59 23,804.95 0.0K
14:27 23,805.81 23,813.72 23,805.41 23,813.60 0.0K
14:28 23,814.09 23,814.09 23,792.78 23,792.78 0.0K
14:29 23,791.30 23,795.79 23,791.30 23,795.79 0.0K
14:30 23,795.05 23,797.07 23,782.40 23,786.10 0.0K
14:31 23,785.64 23,785.64 23,778.32 23,778.36 0.0K
14:32 23,778.76 23,785.83 23,775.23 23,775.23 0.0K
14:33 23,774.67 23,778.04 23,774.67 23,778.04 0.0K
14:34 23,776.87 23,779.55 23,772.24 23,772.24 0.0K
14:35 23,775.16 23,785.63 23,774.79 23,776.09 0.0K
14:36 23,774.79 23,776.04 23,771.37 23,771.37 0.0K
14:37 23,772.12 23,772.92 23,760.17 23,762.34 0.0K
14:38 23,761.95 23,762.71 23,760.10 23,760.72 0.0K
14:39 23,764.02 23,769.75 23,762.87 23,769.75 0.0K
14:40 23,767.57 23,767.57 23,761.95 23,764.94 0.0K
14:41 23,764.36 23,766.13 23,752.56 23,764.03 0.0K
14:42 23,765.25 23,770.99 23,761.94 23,768.58 0.0K
14:43 23,767.49 23,769.30 23,763.95 23,768.72 0.0K
14:44 23,770.29 23,770.64 23,766.49 23,769.88 0.0K
14:45 23,769.76 23,771.90 23,767.51 23,771.71 0.0K
14:46 23,775.51 23,775.58 23,760.65 23,763.32 0.0K
14:47 23,760.39 23,760.62 23,754.58 23,757.50 0.0K
14:48 23,759.56 23,774.69 23,756.92 23,774.60 0.0K
14:49 23,774.75 23,778.91 23,769.90 23,770.04 0.0K
14:50 23,769.86 23,771.47 23,767.82 23,770.23 0.0K
14:51 23,769.46 23,790.21 23,769.46 23,789.56 0.0K
14:52 23,788.67 23,788.67 23,780.89 23,780.89 0.0K
14:53 23,778.53 23,788.44 23,776.51 23,788.44 0.0K
14:54 23,783.05 23,783.05 23,775.49 23,776.88 0.0K
14:55 23,778.17 23,785.46 23,776.17 23,779.08 0.0K
14:56 23,777.13 23,778.13 23,772.45 23,773.12 0.0K
14:57 23,772.68 23,774.53 23,768.29 23,773.02 0.0K
14:58 23,772.91 23,773.70 23,765.26 23,765.26 0.0K
14:59 23,764.67 23,767.91 23,751.20 23,751.71 0.0K
15:00 23,754.37 23,761.37 23,752.53 23,761.37 0.0K
15:01 23,760.28 23,764.48 23,750.30 23,753.51 0.0K
15:02 23,753.19 23,754.56 23,738.49 23,741.51 0.0K
15:03 23,740.29 23,744.17 23,735.65 23,735.65 0.0K
15:04 23,735.43 23,751.49 23,735.43 23,751.49 0.0K
15:05 23,751.08 23,756.39 23,747.12 23,749.01 0.0K
15:06 23,744.87 23,745.98 23,742.74 23,745.65 0.0K
15:07 23,745.11 23,748.15 23,743.10 23,743.36 0.0K
15:08 23,743.40 23,746.28 23,740.28 23,743.17 0.0K
15:09 23,744.33 23,748.11 23,742.78 23,744.04 0.0K
15:10 23,744.36 23,744.36 23,722.45 23,722.45 0.0K
15:11 23,721.97 23,724.11 23,711.67 23,713.12 0.0K
15:12 23,713.18 23,721.15 23,710.61 23,720.29 0.0K
15:13 23,721.41 23,729.34 23,721.41 23,728.54 0.0K
15:14 23,727.91 23,745.74 23,727.91 23,744.88 0.0K
15:15 23,745.24 23,761.44 23,745.24 23,757.58 0.0K
15:16 23,757.54 23,757.54 23,744.68 23,750.73 0.0K
15:17 23,751.87 23,769.67 23,751.87 23,769.67 0.0K
15:18 23,767.84 23,779.09 23,767.00 23,778.91 0.0K
15:19 23,777.28 23,778.56 23,776.19 23,777.35 0.0K
15:20 23,776.30 23,781.52 23,776.14 23,779.72 0.0K
15:21 23,777.46 23,778.75 23,768.23 23,778.75 0.0K
15:22 23,781.72 23,799.76 23,779.29 23,799.51 0.0K
15:23 23,799.66 23,810.72 23,799.66 23,807.13 0.0K
15:24 23,807.17 23,820.61 23,804.51 23,820.61 0.0K
15:25 23,815.57 23,815.57 23,789.87 23,789.87 0.0K
15:26 23,789.61 23,806.67 23,789.61 23,802.33 0.0K
15:27 23,803.02 23,806.10 23,789.45 23,789.68 0.0K
15:28 23,788.50 23,791.03 23,784.67 23,788.10 0.0K
15:29 23,788.04 23,788.04 23,780.00 23,780.78 0.0K
15:30 23,785.42 23,798.62 23,784.91 23,798.62 0.0K
15:31 23,799.12 23,799.12 23,779.88 23,779.88 0.0K
15:32 23,776.31 23,776.31 23,765.13 23,765.13 0.0K
15:33 23,763.56 23,763.69 23,749.84 23,749.84 0.0K
15:34 23,748.10 23,748.91 23,723.89 23,723.89 0.0K
15:35 23,727.75 23,730.87 23,698.99 23,700.81 0.0K
15:36 23,699.42 23,701.17 23,679.18 23,682.56 0.0K
15:37 23,686.73 23,722.01 23,686.73 23,722.01 0.0K
15:38 23,725.24 23,744.32 23,725.24 23,744.32 0.0K
15:39 23,745.42 23,769.83 23,745.42 23,764.86 0.0K
15:40 23,762.56 23,762.56 23,751.27 23,751.88 0.0K
15:41 23,751.08 23,775.93 23,751.08 23,775.93 0.0K
15:42 23,775.63 23,788.77 23,775.63 23,784.85 0.0K
15:43 23,783.22 23,783.22 23,765.07 23,766.61 0.0K
15:44 23,768.07 23,768.07 23,749.84 23,750.28 0.0K
15:45 23,746.65 23,753.90 23,729.56 23,729.56 0.0K
15:46 23,731.06 23,750.95 23,731.06 23,750.95 0.0K
15:47 23,750.75 23,755.73 23,742.90 23,743.14 0.0K
15:48 23,741.53 23,744.07 23,729.98 23,730.35 0.0K
15:49 23,729.72 23,729.83 23,716.71 23,716.71 0.0K
15:50 23,700.20 23,700.20 23,670.69 23,670.69 0.0K
15:51 23,672.23 23,673.29 23,662.09 23,663.34 0.0K
15:52 23,661.76 23,690.75 23,661.76 23,669.57 0.0K
15:53 23,666.02 23,667.46 23,646.91 23,652.39 0.0K
15:54 23,649.78 23,659.14 23,646.05 23,657.46 0.0K
15:55 23,697.98 23,717.43 23,696.32 23,717.43 0.0K
15:56 23,716.59 23,720.65 23,694.17 23,694.17 0.0K
15:57 23,694.75 23,694.75 23,675.94 23,678.42 0.0K
15:58 23,680.52 23,695.23 23,678.21 23,685.06 0.0K
15:59 23,682.44 23,682.44 23,658.97 23,659.88 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음