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 23,440.65 23,455.88 23,434.95 23,445.58 0.0K
09:31 23,443.60 23,457.65 23,437.82 23,453.60 0.0K
09:32 23,457.37 23,459.18 23,426.24 23,449.54 0.0K
09:33 23,447.93 23,448.74 23,436.55 23,439.36 0.0K
09:34 23,432.88 23,458.28 23,432.88 23,450.63 0.0K
09:35 23,451.91 23,458.76 23,438.62 23,447.81 0.0K
09:36 23,443.14 23,466.31 23,437.22 23,437.22 0.0K
09:37 23,439.20 23,463.78 23,435.25 23,463.78 0.0K
09:38 23,466.20 23,500.52 23,462.03 23,500.52 0.0K
09:39 23,500.18 23,560.48 23,500.18 23,560.48 0.0K
09:40 23,559.33 23,559.33 23,529.78 23,538.93 0.0K
09:41 23,541.91 23,553.25 23,532.12 23,536.42 0.0K
09:42 23,538.29 23,538.29 23,510.80 23,514.73 0.0K
09:43 23,518.78 23,522.20 23,497.23 23,497.23 0.0K
09:44 23,500.95 23,515.50 23,496.87 23,506.62 0.0K
09:45 23,509.41 23,534.57 23,506.22 23,520.63 0.0K
09:46 23,519.91 23,524.33 23,509.58 23,517.99 0.0K
09:47 23,517.14 23,517.14 23,493.22 23,501.02 0.0K
09:48 23,499.74 23,499.74 23,446.78 23,447.42 0.0K
09:49 23,449.00 23,462.61 23,446.89 23,446.89 0.0K
09:50 23,450.85 23,450.85 23,415.81 23,415.81 0.0K
09:51 23,416.01 23,459.26 23,416.01 23,459.26 0.0K
09:52 23,455.31 23,477.88 23,453.38 23,470.27 0.0K
09:53 23,473.87 23,495.86 23,472.37 23,495.86 0.0K
09:54 23,493.09 23,493.81 23,483.59 23,488.24 0.0K
09:55 23,500.34 23,512.15 23,494.61 23,504.68 0.0K
09:56 23,505.08 23,508.79 23,500.58 23,503.14 0.0K
09:57 23,507.18 23,509.16 23,490.21 23,494.39 0.0K
09:58 23,495.07 23,496.43 23,482.69 23,490.68 0.0K
09:59 23,490.40 23,494.80 23,480.82 23,481.37 0.0K
10:00 23,502.62 23,524.07 23,502.04 23,502.56 0.0K
10:01 23,508.69 23,538.17 23,508.69 23,535.37 0.0K
10:02 23,538.55 23,538.55 23,521.46 23,534.68 0.0K
10:03 23,535.41 23,540.59 23,523.39 23,530.27 0.0K
10:04 23,528.56 23,557.88 23,528.56 23,557.88 0.0K
10:05 23,556.21 23,590.74 23,556.21 23,586.68 0.0K
10:06 23,588.75 23,601.99 23,588.75 23,601.99 0.0K
10:07 23,598.22 23,598.22 23,568.57 23,571.37 0.0K
10:08 23,571.48 23,580.48 23,560.97 23,564.25 0.0K
10:09 23,565.32 23,568.16 23,545.74 23,545.74 0.0K
10:10 23,539.59 23,539.59 23,519.27 23,531.73 0.0K
10:11 23,529.70 23,566.18 23,529.11 23,566.18 0.0K
10:12 23,565.35 23,599.04 23,563.15 23,599.04 0.0K
10:13 23,600.08 23,624.50 23,594.24 23,624.50 0.0K
10:14 23,621.31 23,625.29 23,616.36 23,623.99 0.0K
10:15 23,620.23 23,634.31 23,616.37 23,629.52 0.0K
10:16 23,627.33 23,630.36 23,616.09 23,625.43 0.0K
10:17 23,623.02 23,634.16 23,615.49 23,634.16 0.0K
10:18 23,634.49 23,642.61 23,625.06 23,626.74 0.0K
10:19 23,625.72 23,639.21 23,625.72 23,635.51 0.0K
10:20 23,634.02 23,647.56 23,631.70 23,645.11 0.0K
10:21 23,644.68 23,650.23 23,632.76 23,646.39 0.0K
10:22 23,642.14 23,647.82 23,641.58 23,646.98 0.0K
10:23 23,648.76 23,673.11 23,648.76 23,673.11 0.0K
10:24 23,673.69 23,679.94 23,668.52 23,678.76 0.0K
10:25 23,679.47 23,683.48 23,672.21 23,681.48 0.0K
10:26 23,684.26 23,705.99 23,684.26 23,705.99 0.0K
10:27 23,704.56 23,725.74 23,704.56 23,725.74 0.0K
10:28 23,724.11 23,746.61 23,723.16 23,746.61 0.0K
10:29 23,745.82 23,757.46 23,729.28 23,757.46 0.0K
10:30 23,755.28 23,792.63 23,755.28 23,785.88 0.0K
10:31 23,785.13 23,798.55 23,782.26 23,795.78 0.0K
10:32 23,792.74 23,835.10 23,792.74 23,835.03 0.0K
10:33 23,835.85 23,835.85 23,804.36 23,812.39 0.0K
10:34 23,810.43 23,810.97 23,801.30 23,805.40 0.0K
10:35 23,806.85 23,810.66 23,785.76 23,787.14 0.0K
10:36 23,789.25 23,830.27 23,789.25 23,829.12 0.0K
10:37 23,830.49 23,830.49 23,819.04 23,819.41 0.0K
10:38 23,817.66 23,839.74 23,813.95 23,834.31 0.0K
10:39 23,835.61 23,839.16 23,819.70 23,829.36 0.0K
10:40 23,831.66 23,834.88 23,826.92 23,829.94 0.0K
10:41 23,829.45 23,831.07 23,812.83 23,815.85 0.0K
10:42 23,817.99 23,821.69 23,810.96 23,819.06 0.0K
10:43 23,818.95 23,840.47 23,815.81 23,840.47 0.0K
10:44 23,838.16 23,848.65 23,838.16 23,845.58 0.0K
10:45 23,847.04 23,850.82 23,838.18 23,841.82 0.0K
10:46 23,841.92 23,845.38 23,834.12 23,835.05 0.0K
10:47 23,837.14 23,839.34 23,811.58 23,811.58 0.0K
10:48 23,810.06 23,819.67 23,806.54 23,817.75 0.0K
10:49 23,816.42 23,818.83 23,800.19 23,805.92 0.0K
10:50 23,808.55 23,822.70 23,808.55 23,822.70 0.0K
10:51 23,825.32 23,836.27 23,822.20 23,834.76 0.0K
10:52 23,833.71 23,847.61 23,832.32 23,846.14 0.0K
10:53 23,843.47 23,843.47 23,832.72 23,835.86 0.0K
10:54 23,838.01 23,845.25 23,831.36 23,845.15 0.0K
10:55 23,844.34 23,859.46 23,844.34 23,852.09 0.0K
10:56 23,844.37 23,847.08 23,840.33 23,843.31 0.0K
10:57 23,842.02 23,842.94 23,823.89 23,827.35 0.0K
10:58 23,829.13 23,832.09 23,820.96 23,827.09 0.0K
10:59 23,831.43 23,831.43 23,822.72 23,823.70 0.0K
11:00 23,824.67 23,829.56 23,816.20 23,827.66 0.0K
11:01 23,829.22 23,841.78 23,825.94 23,840.74 0.0K
11:02 23,844.04 23,874.11 23,842.58 23,873.84 0.0K
11:03 23,874.93 23,885.72 23,873.04 23,885.72 0.0K
11:04 23,884.57 23,904.18 23,884.57 23,904.18 0.0K
11:05 23,904.70 23,923.38 23,904.61 23,921.35 0.0K
11:06 23,921.64 23,921.64 23,911.28 23,913.56 0.0K
11:07 23,914.90 23,916.74 23,895.15 23,916.74 0.0K
11:08 23,916.69 23,920.74 23,908.11 23,913.32 0.0K
11:09 23,914.53 23,916.86 23,899.85 23,904.81 0.0K
11:10 23,904.66 23,914.40 23,903.18 23,910.98 0.0K
11:11 23,913.28 23,931.38 23,912.35 23,923.40 0.0K
11:12 23,930.05 23,936.20 23,922.26 23,936.20 0.0K
11:13 23,937.34 23,938.32 23,933.46 23,935.62 0.0K
11:14 23,938.74 23,940.48 23,934.40 23,939.37 0.0K
11:15 23,942.92 23,942.92 23,932.57 23,934.72 0.0K
11:16 23,935.50 23,947.88 23,935.21 23,947.88 0.0K
11:17 23,946.95 23,967.16 23,944.61 23,967.16 0.0K
11:18 23,967.42 23,973.25 23,965.94 23,970.83 0.0K
11:19 23,968.03 23,968.03 23,951.60 23,959.16 0.0K
11:20 23,958.28 23,962.05 23,952.38 23,957.44 0.0K
11:21 23,961.32 23,978.27 23,955.37 23,977.78 0.0K
11:22 23,977.52 23,989.39 23,977.52 23,987.21 0.0K
11:23 23,985.01 23,987.88 23,982.83 23,985.08 0.0K
11:24 23,984.04 23,991.04 23,983.18 23,989.95 0.0K
11:25 23,986.93 23,993.08 23,980.24 23,993.08 0.0K
11:26 23,992.47 23,992.47 23,974.35 23,976.10 0.0K
11:27 23,977.80 23,982.13 23,974.61 23,974.61 0.0K
11:28 23,969.90 23,977.80 23,969.04 23,973.74 0.0K
11:29 23,974.03 23,983.69 23,967.28 23,983.69 0.0K
11:30 23,983.68 23,991.09 23,982.86 23,988.74 0.0K
11:31 23,992.08 24,002.45 23,992.08 23,994.45 0.0K
11:32 23,992.98 24,003.85 23,987.64 24,002.17 0.0K
11:33 24,002.85 24,003.89 23,994.84 24,003.89 0.0K
11:34 24,003.93 24,005.61 23,999.57 24,001.95 0.0K
11:35 24,002.24 24,025.44 24,002.24 24,025.44 0.0K
11:36 24,028.10 24,048.32 24,028.10 24,048.32 0.0K
11:37 24,048.46 24,052.69 24,045.02 24,052.69 0.0K
11:38 24,053.10 24,062.89 24,050.84 24,061.69 0.0K
11:39 24,062.27 24,085.67 24,062.27 24,085.67 0.0K
11:40 24,085.02 24,085.02 24,068.12 24,074.65 0.0K
11:41 24,075.10 24,091.81 24,070.83 24,091.81 0.0K
11:42 24,087.91 24,107.30 24,087.91 24,105.76 0.0K
11:43 24,103.89 24,109.08 24,094.23 24,109.08 0.0K
11:44 24,107.37 24,111.87 24,103.94 24,109.25 0.0K
11:45 24,107.77 24,108.35 24,075.99 24,075.99 0.0K
11:46 24,076.59 24,086.82 24,074.17 24,075.18 0.0K
11:47 24,078.16 24,080.58 24,073.99 24,073.99 0.0K
11:48 24,072.43 24,078.24 24,068.26 24,077.49 0.0K
11:49 24,075.38 24,079.21 24,071.42 24,075.40 0.0K
11:50 24,078.87 24,082.81 24,077.80 24,082.81 0.0K
11:51 24,080.14 24,082.67 24,072.00 24,072.94 0.0K
11:52 24,069.87 24,069.87 24,034.40 24,034.65 0.0K
11:53 24,033.62 24,047.87 24,028.66 24,044.91 0.0K
11:54 24,042.67 24,042.75 24,028.34 24,028.94 0.0K
11:55 24,035.20 24,047.77 24,035.20 24,047.77 0.0K
11:56 24,048.96 24,067.80 24,048.96 24,067.04 0.0K
11:57 24,066.11 24,082.90 24,064.57 24,082.90 0.0K
11:58 24,083.21 24,090.35 24,080.91 24,088.77 0.0K
11:59 24,088.34 24,088.34 24,078.45 24,082.40 0.0K
12:00 24,081.87 24,081.87 24,057.86 24,068.84 0.0K
12:01 24,069.65 24,080.85 24,069.64 24,079.97 0.0K
12:02 24,080.53 24,085.02 24,074.18 24,076.29 0.0K
12:03 24,076.65 24,079.62 24,071.28 24,078.77 0.0K
12:04 24,077.98 24,077.98 24,065.36 24,066.10 0.0K
12:05 24,066.61 24,077.17 24,063.79 24,075.74 0.0K
12:06 24,072.94 24,081.19 24,070.56 24,071.08 0.0K
12:07 24,072.12 24,080.25 24,068.79 24,078.93 0.0K
12:08 24,078.65 24,086.73 24,078.29 24,080.90 0.0K
12:09 24,082.15 24,095.83 24,081.53 24,095.83 0.0K
12:10 24,096.72 24,109.82 24,096.72 24,102.23 0.0K
12:11 24,102.87 24,103.78 24,096.53 24,102.70 0.0K
12:12 24,103.19 24,109.47 24,099.89 24,099.89 0.0K
12:13 24,098.98 24,098.98 24,090.19 24,090.30 0.0K
12:14 24,091.07 24,096.78 24,086.07 24,096.78 0.0K
12:15 24,094.87 24,099.28 24,090.89 24,099.28 0.0K
12:16 24,099.37 24,099.37 24,090.53 24,092.56 0.0K
12:17 24,094.11 24,102.47 24,093.04 24,098.68 0.0K
12:18 24,099.21 24,112.37 24,099.21 24,105.18 0.0K
12:19 24,106.30 24,107.88 24,102.06 24,106.55 0.0K
12:20 24,105.47 24,111.11 24,101.44 24,105.38 0.0K
12:21 24,105.52 24,107.60 24,096.46 24,100.53 0.0K
12:22 24,100.14 24,100.14 24,087.60 24,091.43 0.0K
12:23 24,093.14 24,099.93 24,093.14 24,098.31 0.0K
12:24 24,098.86 24,104.82 24,098.86 24,104.33 0.0K
12:25 24,104.15 24,106.03 24,100.89 24,102.09 0.0K
12:26 24,101.07 24,116.85 24,101.07 24,114.53 0.0K
12:27 24,116.49 24,116.49 24,106.52 24,113.94 0.0K
12:28 24,126.37 24,132.39 24,126.37 24,131.41 0.0K
12:29 24,130.41 24,134.44 24,125.73 24,134.44 0.0K
12:30 24,135.09 24,135.09 24,125.34 24,125.34 0.0K
12:31 24,124.32 24,125.64 24,102.21 24,102.21 0.0K
12:32 24,101.03 24,101.03 24,085.56 24,088.46 0.0K
12:33 24,089.09 24,089.09 24,071.12 24,071.12 0.0K
12:34 24,066.87 24,077.47 24,060.81 24,077.47 0.0K
12:35 24,078.17 24,083.61 24,073.25 24,082.88 0.0K
12:36 24,082.79 24,096.89 24,081.03 24,094.62 0.0K
12:37 24,095.78 24,107.25 24,094.30 24,106.35 0.0K
12:38 24,103.26 24,106.16 24,101.06 24,104.20 0.0K
12:39 24,103.79 24,116.07 24,103.79 24,112.42 0.0K
12:40 24,112.37 24,117.21 24,106.95 24,115.02 0.0K
12:41 24,116.06 24,117.09 24,112.25 24,115.45 0.0K
12:42 24,114.23 24,115.33 24,107.11 24,107.13 0.0K
12:43 24,101.36 24,106.50 24,095.79 24,106.50 0.0K
12:44 24,106.27 24,109.00 24,105.79 24,105.80 0.0K
12:45 24,106.64 24,113.35 24,105.13 24,108.40 0.0K
12:46 24,108.18 24,112.90 24,099.05 24,099.05 0.0K
12:47 24,098.15 24,105.13 24,097.61 24,101.64 0.0K
12:48 24,098.52 24,106.55 24,090.22 24,098.68 0.0K
12:49 24,099.15 24,111.15 24,096.59 24,111.15 0.0K
12:50 24,112.97 24,113.34 24,109.06 24,109.06 0.0K
12:51 24,106.48 24,106.82 24,099.46 24,101.94 0.0K
12:52 24,101.57 24,110.09 24,098.65 24,110.09 0.0K
12:53 24,109.54 24,111.81 24,100.73 24,101.94 0.0K
12:54 24,102.40 24,108.96 24,098.75 24,108.96 0.0K
12:55 24,110.69 24,116.98 24,106.75 24,113.92 0.0K
12:56 24,114.30 24,117.98 24,107.22 24,107.22 0.0K
12:57 24,105.88 24,107.33 24,097.08 24,098.53 0.0K
12:58 24,097.61 24,101.25 24,094.25 24,094.91 0.0K
12:59 24,092.96 24,093.48 24,078.84 24,078.75 0.0K
13:00 24,077.64 24,079.60 24,073.22 24,074.23 0.0K
13:01 24,074.74 24,089.82 24,074.00 24,085.65 0.0K
13:02 24,084.39 24,087.17 24,080.07 24,080.98 0.0K
13:03 24,081.45 24,085.40 24,078.46 24,078.94 0.0K
13:04 24,078.97 24,078.97 24,068.73 24,068.73 0.0K
13:05 24,067.77 24,070.28 24,062.02 24,070.28 0.0K
13:06 24,070.14 24,073.79 24,058.33 24,058.45 0.0K
13:07 24,059.89 24,066.03 24,056.85 24,066.03 0.0K
13:08 24,067.37 24,068.28 24,061.79 24,068.28 0.0K
13:09 24,067.97 24,068.45 24,061.28 24,062.86 0.0K
13:10 24,059.98 24,059.98 24,048.35 24,048.35 0.0K
13:11 24,047.60 24,051.63 24,042.63 24,050.29 0.0K
13:12 24,049.21 24,052.33 24,043.02 24,043.96 0.0K
13:13 24,043.55 24,048.08 24,043.33 24,043.33 0.0K
13:14 24,042.02 24,046.59 24,041.45 24,045.12 0.0K
13:15 24,046.86 24,046.86 24,022.04 24,022.04 0.0K
13:16 24,020.41 24,021.30 24,008.58 24,008.65 0.0K
13:17 24,008.65 24,012.91 24,001.95 24,006.58 0.0K
13:18 24,006.20 24,026.90 24,006.20 24,026.90 0.0K
13:19 24,028.30 24,028.30 24,013.00 24,023.75 0.0K
13:20 24,023.95 24,024.56 24,004.81 24,004.81 0.0K
13:21 24,004.04 24,004.04 23,986.65 23,994.81 0.0K
13:22 23,996.26 24,002.12 23,993.77 24,002.12 0.0K
13:23 24,004.95 24,011.24 24,002.00 24,010.25 0.0K
13:24 24,006.30 24,006.30 23,997.99 24,004.58 0.0K
13:25 24,005.01 24,012.19 23,995.59 24,008.17 0.0K
13:26 24,007.54 24,010.22 24,003.54 24,003.54 0.0K
13:27 24,003.05 24,004.66 24,000.98 24,004.66 0.0K
13:28 24,003.03 24,004.47 23,991.64 23,991.64 0.0K
13:29 23,990.79 23,990.79 23,980.58 23,980.58 0.0K
13:30 23,980.18 23,987.18 23,976.66 23,983.72 0.0K
13:31 23,983.31 23,997.95 23,983.31 23,997.95 0.0K
13:32 23,999.19 23,999.19 23,987.66 23,993.34 0.0K
13:33 23,995.37 23,999.25 23,989.22 23,989.59 0.0K
13:34 23,989.23 23,990.64 23,982.22 23,985.66 0.0K
13:35 23,987.73 24,007.87 23,987.73 24,006.26 0.0K
13:36 24,006.35 24,014.90 24,006.35 24,014.81 0.0K
13:37 24,014.96 24,016.62 24,006.48 24,009.15 0.0K
13:38 24,008.70 24,012.53 24,003.07 24,003.05 0.0K
13:39 24,003.47 24,004.00 23,999.99 24,000.99 0.0K
13:40 24,001.65 24,002.33 23,998.56 23,999.61 0.0K
13:41 23,999.52 24,001.88 23,994.38 23,995.90 0.0K
13:42 23,996.35 23,996.35 23,983.74 23,984.07 0.0K
13:43 23,980.91 23,995.11 23,980.91 23,995.11 0.0K
13:44 23,993.85 24,000.45 23,993.32 23,996.93 0.0K
13:45 23,993.75 23,993.75 23,983.98 23,990.35 0.0K
13:46 23,991.19 24,000.33 23,991.19 23,995.77 0.0K
13:47 23,996.95 23,999.51 23,992.19 23,994.37 0.0K
13:48 23,996.78 23,997.47 23,992.20 23,992.31 0.0K
13:49 23,990.40 23,992.90 23,985.62 23,986.00 0.0K
13:50 23,987.68 23,988.78 23,981.19 23,988.05 0.0K
13:51 23,987.02 23,987.81 23,978.94 23,979.83 0.0K
13:52 23,979.37 23,992.20 23,976.74 23,991.40 0.0K
13:53 23,991.21 24,009.50 23,991.21 24,007.90 0.0K
13:54 24,007.99 24,026.46 24,007.86 24,025.76 0.0K
13:55 24,025.94 24,037.36 24,025.94 24,033.03 0.0K
13:56 24,033.04 24,034.28 24,019.43 24,021.32 0.0K
13:57 24,023.40 24,031.42 24,023.11 24,030.72 0.0K
13:58 24,030.78 24,030.78 24,019.59 24,019.59 0.0K
13:59 24,019.47 24,019.47 23,989.42 23,991.75 0.0K
14:00 23,991.73 23,991.73 23,984.34 23,987.64 0.0K
14:01 23,989.46 23,994.11 23,986.01 23,993.84 0.0K
14:02 23,994.56 23,994.56 23,978.97 23,980.13 0.0K
14:03 23,981.09 23,987.23 23,980.57 23,985.44 0.0K
14:04 23,987.73 23,987.73 23,976.73 23,980.44 0.0K
14:05 23,982.09 23,986.11 23,980.56 23,980.56 0.0K
14:06 23,980.39 23,996.27 23,980.34 23,994.91 0.0K
14:07 23,995.10 23,995.10 23,978.45 23,979.73 0.0K
14:08 23,978.54 23,978.54 23,968.55 23,972.53 0.0K
14:09 23,977.79 23,989.27 23,977.79 23,988.91 0.0K
14:10 23,991.12 23,997.79 23,991.12 23,995.83 0.0K
14:11 23,996.02 23,998.75 23,988.26 23,988.64 0.0K
14:12 23,987.83 23,990.02 23,980.90 23,983.86 0.0K
14:13 23,983.21 23,983.21 23,976.91 23,978.52 0.0K
14:14 23,977.73 23,991.68 23,977.73 23,989.67 0.0K
14:15 23,990.16 23,991.76 23,987.65 23,989.63 0.0K
14:16 23,986.80 23,996.36 23,986.80 23,996.36 0.0K
14:17 23,996.14 24,005.11 23,993.06 24,004.02 0.0K
14:18 24,004.39 24,006.03 23,997.20 24,005.60 0.0K
14:19 24,005.14 24,006.68 24,001.04 24,006.68 0.0K
14:20 24,005.97 24,016.28 24,004.32 24,013.21 0.0K
14:21 24,011.99 24,012.98 24,005.24 24,005.24 0.0K
14:22 24,004.73 24,007.78 23,996.78 24,006.88 0.0K
14:23 24,006.07 24,013.66 24,002.50 24,013.66 0.0K
14:24 24,014.56 24,017.18 24,012.18 24,014.34 0.0K
14:25 24,014.11 24,016.65 24,012.25 24,012.27 0.0K
14:26 24,014.91 24,026.24 24,014.91 24,025.95 0.0K
14:27 24,026.23 24,032.22 24,024.46 24,031.16 0.0K
14:28 24,031.44 24,033.45 24,028.29 24,033.45 0.0K
14:29 24,034.53 24,044.15 24,034.53 24,044.19 0.0K
14:30 24,041.81 24,059.68 24,041.81 24,059.50 0.0K
14:31 24,060.41 24,066.39 24,058.82 24,061.00 0.0K
14:32 24,059.15 24,062.56 24,058.32 24,059.60 0.0K
14:33 24,060.65 24,064.63 24,059.87 24,062.07 0.0K
14:34 24,061.82 24,065.76 24,059.83 24,065.76 0.0K
14:35 24,065.25 24,072.88 24,063.09 24,072.88 0.0K
14:36 24,072.12 24,077.12 24,072.12 24,075.83 0.0K
14:37 24,071.50 24,072.22 24,064.93 24,067.96 0.0K
14:38 24,067.41 24,067.41 24,060.50 24,063.31 0.0K
14:39 24,062.31 24,065.90 24,062.00 24,064.14 0.0K
14:40 24,062.68 24,063.88 24,055.73 24,056.62 0.0K
14:41 24,056.64 24,058.36 24,052.72 24,056.93 0.0K
14:42 24,056.17 24,061.54 24,054.07 24,058.49 0.0K
14:43 24,059.65 24,065.85 24,057.32 24,064.85 0.0K
14:44 24,065.42 24,065.42 24,058.22 24,058.22 0.0K
14:45 24,057.84 24,063.86 24,057.84 24,058.47 0.0K
14:46 24,059.43 24,062.82 24,058.42 24,062.30 0.0K
14:47 24,061.81 24,061.81 24,052.73 24,053.36 0.0K
14:48 24,054.17 24,057.52 24,052.25 24,054.07 0.0K
14:49 24,054.60 24,055.19 24,038.65 24,038.65 0.0K
14:50 24,042.91 24,044.56 24,034.64 24,044.56 0.0K
14:51 24,045.67 24,046.43 24,032.67 24,032.80 0.0K
14:52 24,031.68 24,031.68 24,026.53 24,026.98 0.0K
14:53 24,024.34 24,025.92 24,015.90 24,021.57 0.0K
14:54 24,021.94 24,027.98 24,021.66 24,027.98 0.0K
14:55 24,029.59 24,034.93 24,023.03 24,032.75 0.0K
14:56 24,033.69 24,034.67 24,030.24 24,031.03 0.0K
14:57 24,030.49 24,030.49 24,024.54 24,029.68 0.0K
14:58 24,030.23 24,038.44 24,030.23 24,034.74 0.0K
14:59 24,032.28 24,032.28 24,024.20 24,024.20 0.0K
15:00 24,025.48 24,033.19 24,022.06 24,024.35 0.0K
15:01 24,024.97 24,032.72 24,019.95 24,023.96 0.0K
15:02 24,023.25 24,028.29 24,018.04 24,025.98 0.0K
15:03 24,024.53 24,024.53 24,018.59 24,018.59 0.0K
15:04 24,018.65 24,023.48 24,017.81 24,017.81 0.0K
15:05 24,015.42 24,023.06 24,013.05 24,022.67 0.0K
15:06 24,023.58 24,025.34 24,014.14 24,014.34 0.0K
15:07 24,012.08 24,014.89 24,006.62 24,012.18 0.0K
15:08 24,012.52 24,015.30 24,005.01 24,015.30 0.0K
15:09 24,015.36 24,015.36 24,004.83 24,004.83 0.0K
15:10 24,003.07 24,010.83 24,001.15 24,006.05 0.0K
15:11 24,005.54 24,005.54 23,996.60 24,001.54 0.0K
15:12 24,001.85 24,006.81 23,999.83 24,005.93 0.0K
15:13 24,006.04 24,007.90 23,998.74 23,998.74 0.0K
15:14 23,997.92 23,997.92 23,990.82 23,992.49 0.0K
15:15 23,992.28 23,995.30 23,987.89 23,993.97 0.0K
15:16 23,994.50 23,999.07 23,994.50 23,997.35 0.0K
15:17 23,996.72 23,998.43 23,990.53 23,990.81 0.0K
15:18 23,991.39 24,003.13 23,991.39 24,002.37 0.0K
15:19 24,002.84 24,004.98 23,997.44 23,997.66 0.0K
15:20 23,996.30 23,997.31 23,989.48 23,992.98 0.0K
15:21 23,993.14 23,993.14 23,978.19 23,978.58 0.0K
15:22 23,975.91 23,982.00 23,971.18 23,980.96 0.0K
15:23 23,985.37 23,996.46 23,985.29 23,996.46 0.0K
15:24 23,996.99 23,998.35 23,984.39 23,984.39 0.0K
15:25 23,982.43 23,989.88 23,980.36 23,989.88 0.0K
15:26 23,989.57 23,995.20 23,986.21 23,986.21 0.0K
15:27 23,985.22 23,988.51 23,984.27 23,984.27 0.0K
15:28 23,983.29 23,983.65 23,970.40 23,971.77 0.0K
15:29 23,972.54 23,972.54 23,964.95 23,967.79 0.0K
15:30 23,968.65 23,976.98 23,945.04 23,945.04 0.0K
15:31 23,943.13 23,943.13 23,918.76 23,918.76 0.0K
15:32 23,917.80 23,920.09 23,903.09 23,903.09 0.0K
15:33 23,903.16 23,903.80 23,880.45 23,884.38 0.0K
15:34 23,883.55 23,888.96 23,875.84 23,881.25 0.0K
15:35 23,880.85 23,900.87 23,880.85 23,900.87 0.0K
15:36 23,900.15 23,923.34 23,900.15 23,922.34 0.0K
15:37 23,921.84 23,930.51 23,921.84 23,930.03 0.0K
15:38 23,930.24 23,944.90 23,930.24 23,944.83 0.0K
15:39 23,946.50 23,946.50 23,930.04 23,932.99 0.0K
15:40 23,931.89 23,952.63 23,931.50 23,936.32 0.0K
15:41 23,934.93 23,938.24 23,925.72 23,933.99 0.0K
15:42 23,932.84 23,933.02 23,908.13 23,908.13 0.0K
15:43 23,907.18 23,919.26 23,907.18 23,912.32 0.0K
15:44 23,912.34 23,923.45 23,911.94 23,922.79 0.0K
15:45 23,925.61 23,942.54 23,925.61 23,942.54 0.0K
15:46 23,943.69 23,963.99 23,943.64 23,960.99 0.0K
15:47 23,961.79 23,971.98 23,953.12 23,953.12 0.0K
15:48 23,953.19 23,964.99 23,951.18 23,961.27 0.0K
15:49 23,961.85 23,965.39 23,951.12 23,951.12 0.0K
15:50 23,936.23 23,936.23 23,900.38 23,909.69 0.0K
15:51 23,909.02 23,911.50 23,888.52 23,889.76 0.0K
15:52 23,891.14 23,899.55 23,878.74 23,879.10 0.0K
15:53 23,878.01 23,884.85 23,868.39 23,869.60 0.0K
15:54 23,867.55 23,899.29 23,867.55 23,899.29 0.0K
15:55 23,894.79 23,912.66 23,891.19 23,892.89 0.0K
15:56 23,889.93 23,897.04 23,884.81 23,885.39 0.0K
15:57 23,882.65 23,886.41 23,863.37 23,868.52 0.0K
15:58 23,873.41 23,890.44 23,873.41 23,881.55 0.0K
15:59 23,886.51 23,927.91 23,886.51 23,917.14 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음