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 23,993.66 24,032.25 23,993.66 24,031.38 0.0K
09:31 24,034.57 24,042.29 23,998.41 24,006.54 0.0K
09:32 24,008.73 24,023.63 24,001.16 24,023.63 0.0K
09:33 24,030.33 24,049.51 24,024.15 24,043.71 0.0K
09:34 24,041.09 24,050.65 24,026.19 24,027.92 0.0K
09:35 24,025.29 24,033.82 24,014.13 24,033.82 0.0K
09:36 24,037.19 24,051.21 24,033.02 24,033.02 0.0K
09:37 24,040.91 24,047.54 23,999.04 24,001.25 0.0K
09:38 24,002.87 24,037.96 23,998.10 24,032.19 0.0K
09:39 24,032.80 24,039.97 24,019.22 24,037.75 0.0K
09:40 24,035.30 24,035.30 23,999.78 24,007.46 0.0K
09:41 24,006.93 24,027.57 24,000.99 24,025.95 0.0K
09:42 24,025.05 24,035.10 24,018.99 24,021.32 0.0K
09:43 24,020.87 24,021.54 23,992.49 23,997.91 0.0K
09:44 23,997.79 24,000.50 23,972.21 23,983.17 0.0K
09:45 23,981.52 24,001.58 23,980.45 23,993.76 0.0K
09:46 23,986.84 23,986.84 23,947.34 23,959.35 0.0K
09:47 23,960.53 23,981.36 23,960.53 23,974.28 0.0K
09:48 23,975.00 23,975.00 23,950.12 23,953.57 0.0K
09:49 23,955.14 23,957.06 23,943.21 23,945.27 0.0K
09:50 23,938.01 23,944.13 23,925.57 23,935.32 0.0K
09:51 23,937.21 23,942.20 23,932.44 23,939.93 0.0K
09:52 23,944.21 23,954.71 23,925.47 23,932.65 0.0K
09:53 23,931.88 23,936.94 23,931.88 23,934.97 0.0K
09:54 23,934.05 23,976.94 23,931.62 23,967.09 0.0K
09:55 23,966.78 23,968.84 23,955.13 23,968.84 0.0K
09:56 23,969.65 23,992.43 23,969.16 23,992.43 0.0K
09:57 23,993.16 24,005.60 23,988.05 24,001.44 0.0K
09:58 24,003.98 24,019.51 23,996.69 24,001.03 0.0K
09:59 24,000.40 24,006.41 23,991.50 24,002.82 0.0K
10:00 24,006.51 24,008.83 23,976.67 23,980.34 0.0K
10:01 23,979.90 23,987.32 23,978.55 23,987.32 0.0K
10:02 23,988.14 23,989.46 23,946.58 23,949.86 0.0K
10:03 23,953.38 23,984.65 23,953.38 23,974.14 0.0K
10:04 23,973.02 23,973.02 23,953.43 23,957.88 0.0K
10:05 23,955.98 23,960.82 23,936.17 23,946.15 0.0K
10:06 23,950.89 23,953.09 23,918.94 23,918.94 0.0K
10:07 23,919.75 23,933.37 23,913.61 23,932.38 0.0K
10:08 23,933.53 23,933.53 23,895.38 23,895.38 0.0K
10:09 23,895.78 23,895.78 23,869.38 23,869.38 0.0K
10:10 23,868.49 23,878.78 23,838.24 23,838.24 0.0K
10:11 23,835.16 23,847.42 23,827.65 23,847.42 0.0K
10:12 23,847.41 23,875.52 23,841.06 23,875.52 0.0K
10:13 23,882.34 23,890.04 23,870.70 23,883.46 0.0K
10:14 23,877.87 23,895.33 23,876.07 23,893.71 0.0K
10:15 23,892.32 23,913.40 23,892.32 23,910.34 0.0K
10:16 23,903.55 23,916.77 23,897.62 23,907.60 0.0K
10:17 23,911.90 23,913.79 23,889.48 23,890.36 0.0K
10:18 23,890.32 23,893.13 23,877.90 23,877.90 0.0K
10:19 23,879.10 23,896.13 23,873.82 23,888.29 0.0K
10:20 23,887.64 23,897.03 23,877.32 23,877.32 0.0K
10:21 23,883.31 23,898.62 23,883.31 23,898.62 0.0K
10:22 23,900.45 23,904.93 23,889.19 23,889.19 0.0K
10:23 23,889.22 23,935.16 23,889.22 23,928.26 0.0K
10:24 23,927.45 23,927.45 23,905.75 23,906.91 0.0K
10:25 23,908.05 23,908.79 23,895.41 23,895.41 0.0K
10:26 23,895.69 23,897.69 23,884.84 23,884.87 0.0K
10:27 23,888.30 23,894.63 23,881.23 23,894.63 0.0K
10:28 23,893.71 23,900.58 23,886.77 23,887.94 0.0K
10:29 23,890.94 23,906.49 23,890.94 23,903.43 0.0K
10:30 23,902.21 23,904.39 23,890.35 23,892.60 0.0K
10:31 23,892.63 23,901.32 23,887.28 23,901.32 0.0K
10:32 23,904.07 23,918.91 23,902.56 23,914.84 0.0K
10:33 23,917.23 23,924.86 23,917.23 23,922.87 0.0K
10:34 23,920.89 23,920.89 23,896.63 23,914.09 0.0K
10:35 23,914.82 23,915.79 23,906.02 23,908.50 0.0K
10:36 23,907.68 23,908.19 23,900.39 23,903.04 0.0K
10:37 23,902.66 23,913.90 23,902.51 23,913.90 0.0K
10:38 23,914.21 23,947.18 23,914.21 23,947.18 0.0K
10:39 23,947.81 23,955.26 23,940.08 23,954.36 0.0K
10:40 23,954.89 23,957.33 23,949.92 23,951.71 0.0K
10:41 23,952.99 23,961.26 23,951.89 23,951.89 0.0K
10:42 23,957.92 23,960.43 23,950.80 23,950.80 0.0K
10:43 23,949.15 23,949.15 23,936.04 23,942.15 0.0K
10:44 23,941.83 23,941.83 23,916.25 23,916.25 0.0K
10:45 23,915.09 23,925.93 23,915.09 23,919.29 0.0K
10:46 23,914.94 23,916.52 23,910.77 23,910.77 0.0K
10:47 23,912.88 23,920.85 23,909.05 23,917.26 0.0K
10:48 23,917.82 23,919.72 23,909.74 23,913.59 0.0K
10:49 23,914.29 23,920.27 23,909.39 23,911.02 0.0K
10:50 23,910.62 23,916.35 23,910.51 23,912.23 0.0K
10:51 23,912.65 23,912.65 23,902.52 23,912.58 0.0K
10:52 23,916.44 23,923.84 23,912.29 23,912.29 0.0K
10:53 23,913.57 23,915.40 23,910.05 23,913.72 0.0K
10:54 23,915.56 23,918.10 23,909.13 23,909.13 0.0K
10:55 23,911.32 23,937.44 23,911.32 23,937.44 0.0K
10:56 23,936.77 23,951.04 23,936.73 23,950.94 0.0K
10:57 23,950.47 23,952.06 23,943.54 23,944.89 0.0K
10:58 23,945.20 23,952.49 23,905.31 23,912.52 0.0K
10:59 23,910.57 23,923.70 23,910.57 23,923.58 0.0K
11:00 23,922.71 23,937.43 23,921.50 23,937.43 0.0K
11:01 23,937.14 23,949.73 23,937.14 23,945.98 0.0K
11:02 23,944.12 23,962.58 23,944.12 23,959.34 0.0K
11:03 23,960.84 23,970.43 23,960.84 23,967.24 0.0K
11:04 23,967.27 23,980.15 23,966.22 23,979.20 0.0K
11:05 23,979.40 23,979.70 23,970.00 23,970.79 0.0K
11:06 23,970.66 23,985.20 23,970.66 23,978.06 0.0K
11:07 23,975.80 23,976.26 23,971.16 23,976.28 0.0K
11:08 23,976.91 23,982.66 23,973.09 23,981.08 0.0K
11:09 23,980.59 23,989.08 23,980.59 23,987.94 0.0K
11:10 23,988.58 23,988.58 23,984.92 23,984.92 0.0K
11:11 23,985.59 23,985.59 23,979.49 23,979.49 0.0K
11:12 23,979.47 23,980.80 23,973.90 23,975.78 0.0K
11:13 23,975.53 23,979.00 23,969.68 23,973.71 0.0K
11:14 23,972.94 23,977.09 23,970.66 23,976.78 0.0K
11:15 23,978.81 23,991.59 23,978.56 23,990.11 0.0K
11:16 23,990.01 23,995.99 23,990.01 23,995.64 0.0K
11:17 23,995.93 23,995.93 23,988.71 23,990.78 0.0K
11:18 23,987.01 23,997.09 23,987.01 23,997.09 0.0K
11:19 23,995.89 24,004.88 23,994.45 24,004.24 0.0K
11:20 24,002.47 24,002.59 23,987.50 23,987.50 0.0K
11:21 23,986.11 23,993.87 23,985.86 23,993.87 0.0K
11:22 23,993.33 23,994.75 23,990.07 23,990.07 0.0K
11:23 23,989.89 23,993.42 23,988.39 23,990.20 0.0K
11:24 23,989.53 23,989.53 23,980.86 23,983.82 0.0K
11:25 23,983.75 23,993.33 23,983.24 23,992.63 0.0K
11:26 23,993.74 24,003.21 23,993.74 23,998.63 0.0K
11:27 23,996.09 24,003.56 23,992.54 24,001.16 0.0K
11:28 24,000.72 24,003.56 23,999.66 24,003.24 0.0K
11:29 24,002.19 24,005.12 24,000.97 24,003.75 0.0K
11:30 24,003.43 24,003.43 23,994.72 23,994.72 0.0K
11:31 23,994.68 23,994.68 23,976.16 23,976.16 0.0K
11:32 23,975.74 23,987.71 23,974.54 23,986.19 0.0K
11:33 23,986.71 23,987.74 23,972.80 23,972.80 0.0K
11:34 23,973.40 23,983.22 23,971.86 23,982.03 0.0K
11:35 23,982.16 23,998.20 23,982.16 23,997.25 0.0K
11:36 23,995.59 24,002.94 23,990.00 24,002.04 0.0K
11:37 23,999.71 24,001.02 23,992.60 23,994.03 0.0K
11:38 23,993.21 24,004.08 23,991.09 24,002.93 0.0K
11:39 24,003.12 24,005.00 23,991.58 23,994.72 0.0K
11:40 23,991.36 24,005.51 23,987.69 24,005.51 0.0K
11:41 24,005.29 24,027.24 24,005.29 24,026.90 0.0K
11:42 24,028.11 24,041.76 24,028.11 24,041.76 0.0K
11:43 24,042.51 24,051.41 24,040.93 24,051.41 0.0K
11:44 24,054.84 24,057.73 24,050.01 24,050.33 0.0K
11:45 24,054.30 24,059.19 24,040.96 24,044.07 0.0K
11:46 24,044.39 24,067.76 24,044.39 24,067.76 0.0K
11:47 24,068.17 24,069.50 24,063.76 24,065.92 0.0K
11:48 24,066.12 24,071.75 24,066.12 24,066.32 0.0K
11:49 24,065.24 24,065.24 24,046.40 24,046.98 0.0K
11:50 24,046.67 24,065.08 24,045.60 24,064.05 0.0K
11:51 24,062.75 24,062.75 24,053.87 24,057.64 0.0K
11:52 24,058.29 24,061.57 24,057.96 24,058.67 0.0K
11:53 24,058.48 24,059.50 24,050.64 24,053.90 0.0K
11:54 24,053.14 24,060.69 24,052.82 24,056.99 0.0K
11:55 24,057.02 24,057.76 24,051.09 24,057.76 0.0K
11:56 24,058.69 24,058.79 24,055.85 24,058.24 0.0K
11:57 24,058.79 24,066.82 24,058.79 24,063.79 0.0K
11:58 24,064.10 24,071.38 24,063.86 24,066.37 0.0K
11:59 24,067.67 24,074.01 24,067.67 24,072.41 0.0K
12:00 24,071.49 24,077.56 24,067.70 24,077.56 0.0K
12:01 24,078.77 24,091.37 24,078.77 24,091.37 0.0K
12:02 24,091.10 24,100.71 24,088.77 24,088.77 0.0K
12:03 24,089.34 24,090.21 24,081.68 24,081.68 0.0K
12:04 24,080.14 24,084.22 24,076.11 24,076.11 0.0K
12:05 24,075.69 24,075.69 24,063.25 24,068.68 0.0K
12:06 24,067.84 24,070.39 24,062.22 24,062.22 0.0K
12:07 24,060.75 24,062.31 24,059.03 24,061.87 0.0K
12:08 24,060.26 24,071.01 24,057.83 24,071.01 0.0K
12:09 24,070.11 24,070.92 24,066.32 24,066.48 0.0K
12:10 24,066.43 24,070.93 24,061.11 24,061.11 0.0K
12:11 24,061.03 24,063.61 24,054.92 24,063.61 0.0K
12:12 24,063.39 24,076.06 24,062.84 24,071.25 0.0K
12:13 24,067.24 24,068.92 24,056.97 24,056.97 0.0K
12:14 24,057.48 24,058.54 24,048.60 24,049.02 0.0K
12:15 24,048.83 24,049.38 24,039.54 24,040.87 0.0K
12:16 24,040.15 24,040.46 24,034.24 24,039.40 0.0K
12:17 24,040.53 24,040.53 24,026.95 24,036.78 0.0K
12:18 24,039.76 24,039.76 24,022.50 24,026.40 0.0K
12:19 24,027.52 24,043.76 24,025.59 24,043.76 0.0K
12:20 24,044.79 24,050.90 24,043.28 24,050.83 0.0K
12:21 24,052.15 24,053.30 24,049.45 24,052.25 0.0K
12:22 24,052.77 24,052.77 24,038.77 24,038.77 0.0K
12:23 24,038.73 24,047.12 24,038.73 24,046.55 0.0K
12:24 24,046.29 24,046.35 24,044.38 24,045.41 0.0K
12:25 24,047.69 24,057.57 24,047.69 24,049.39 0.0K
12:26 24,051.62 24,055.71 24,046.43 24,053.70 0.0K
12:27 24,052.91 24,056.23 24,049.47 24,053.67 0.0K
12:28 24,053.53 24,061.38 24,053.53 24,061.38 0.0K
12:29 24,063.37 24,063.37 24,049.47 24,050.49 0.0K
12:30 24,051.73 24,055.10 24,048.90 24,055.10 0.0K
12:31 24,054.69 24,055.67 24,045.43 24,049.84 0.0K
12:32 24,051.34 24,064.06 24,051.34 24,064.03 0.0K
12:33 24,062.62 24,066.31 24,062.19 24,065.75 0.0K
12:34 24,065.60 24,069.22 24,063.57 24,068.74 0.0K
12:35 24,069.33 24,069.82 24,052.51 24,052.51 0.0K
12:36 24,053.49 24,053.49 24,039.57 24,039.57 0.0K
12:37 24,039.04 24,052.37 24,038.89 24,050.10 0.0K
12:38 24,049.66 24,062.93 24,049.02 24,060.61 0.0K
12:39 24,060.96 24,072.38 24,060.96 24,072.38 0.0K
12:40 24,072.66 24,073.27 24,065.74 24,066.15 0.0K
12:41 24,066.16 24,073.49 24,066.10 24,066.10 0.0K
12:42 24,064.86 24,064.86 24,060.52 24,063.21 0.0K
12:43 24,060.33 24,062.31 24,060.00 24,060.00 0.0K
12:44 24,060.87 24,072.26 24,059.90 24,070.59 0.0K
12:45 24,072.88 24,078.37 24,072.88 24,078.37 0.0K
12:46 24,076.68 24,079.48 24,074.23 24,075.78 0.0K
12:47 24,077.41 24,078.16 24,074.88 24,077.27 0.0K
12:48 24,078.22 24,085.96 24,077.62 24,083.41 0.0K
12:49 24,083.61 24,090.77 24,080.39 24,090.77 0.0K
12:50 24,089.17 24,089.17 24,078.69 24,078.69 0.0K
12:51 24,077.85 24,083.65 24,077.51 24,081.42 0.0K
12:52 24,081.08 24,081.08 24,074.68 24,078.61 0.0K
12:53 24,080.43 24,081.94 24,074.57 24,074.57 0.0K
12:54 24,071.18 24,076.71 24,071.18 24,075.89 0.0K
12:55 24,074.93 24,080.92 24,073.29 24,080.01 0.0K
12:56 24,079.92 24,081.90 24,075.84 24,081.41 0.0K
12:57 24,081.15 24,082.33 24,079.56 24,080.75 0.0K
12:58 24,081.26 24,081.75 24,071.37 24,071.37 0.0K
12:59 24,071.77 24,072.82 24,070.06 24,071.42 0.0K
13:00 24,071.23 24,076.89 24,065.13 24,076.89 0.0K
13:01 24,076.62 24,082.49 24,075.28 24,082.26 0.0K
13:02 24,084.19 24,088.34 24,083.83 24,088.34 0.0K
13:03 24,088.38 24,088.65 24,074.07 24,074.14 0.0K
13:04 24,073.73 24,085.69 24,073.73 24,084.35 0.0K
13:05 24,083.79 24,091.99 24,083.79 24,091.92 0.0K
13:06 24,091.67 24,093.03 24,090.96 24,092.67 0.0K
13:07 24,093.81 24,099.26 24,093.81 24,097.29 0.0K
13:08 24,098.11 24,108.13 24,098.11 24,104.52 0.0K
13:09 24,104.89 24,104.89 24,096.31 24,097.86 0.0K
13:10 24,096.84 24,102.54 24,096.84 24,101.07 0.0K
13:11 24,101.06 24,101.81 24,096.54 24,097.46 0.0K
13:12 24,096.73 24,104.68 24,095.71 24,104.50 0.0K
13:13 24,104.58 24,107.39 24,100.97 24,107.39 0.0K
13:14 24,106.64 24,106.64 24,089.18 24,089.80 0.0K
13:15 24,093.24 24,099.32 24,093.24 24,099.32 0.0K
13:16 24,098.36 24,100.27 24,095.48 24,096.01 0.0K
13:17 24,098.92 24,098.92 24,071.92 24,071.92 0.0K
13:18 24,072.45 24,082.11 24,072.45 24,081.53 0.0K
13:19 24,081.62 24,085.25 24,081.14 24,084.11 0.0K
13:20 24,085.08 24,086.13 24,081.42 24,084.72 0.0K
13:21 24,085.56 24,090.28 24,085.18 24,090.28 0.0K
13:22 24,091.95 24,098.08 24,082.80 24,082.80 0.0K
13:23 24,078.15 24,085.90 24,074.57 24,085.39 0.0K
13:24 24,085.09 24,085.09 24,077.29 24,077.29 0.0K
13:25 24,077.32 24,094.35 24,077.32 24,094.35 0.0K
13:26 24,093.86 24,093.86 24,088.98 24,089.12 0.0K
13:27 24,088.75 24,092.19 24,088.75 24,089.80 0.0K
13:28 24,088.96 24,089.25 24,084.14 24,089.24 0.0K
13:29 24,089.35 24,089.35 24,083.05 24,086.82 0.0K
13:30 24,086.45 24,096.76 24,086.23 24,096.76 0.0K
13:31 24,096.08 24,101.78 24,096.08 24,099.69 0.0K
13:32 24,099.58 24,099.58 24,096.48 24,098.71 0.0K
13:33 24,098.97 24,099.79 24,096.35 24,098.71 0.0K
13:34 24,097.06 24,099.25 24,094.78 24,099.21 0.0K
13:35 24,099.12 24,108.77 24,099.12 24,108.57 0.0K
13:36 24,106.49 24,106.49 24,095.83 24,097.61 0.0K
13:37 24,099.70 24,111.95 24,099.70 24,109.30 0.0K
13:38 24,108.36 24,110.09 24,107.81 24,108.05 0.0K
13:39 24,107.92 24,121.85 24,107.92 24,121.50 0.0K
13:40 24,120.59 24,122.23 24,119.70 24,119.91 0.0K
13:41 24,120.40 24,120.88 24,115.27 24,115.26 0.0K
13:42 24,115.26 24,122.71 24,115.26 24,119.39 0.0K
13:43 24,118.89 24,118.89 24,108.44 24,108.44 0.0K
13:44 24,109.19 24,110.11 24,103.98 24,110.07 0.0K
13:45 24,109.69 24,111.58 24,108.93 24,109.00 0.0K
13:46 24,110.38 24,110.60 24,105.71 24,106.81 0.0K
13:47 24,106.29 24,106.29 24,100.71 24,105.14 0.0K
13:48 24,104.66 24,104.66 24,099.42 24,101.30 0.0K
13:49 24,100.07 24,105.41 24,099.54 24,105.41 0.0K
13:50 24,103.52 24,104.45 24,099.95 24,103.59 0.0K
13:51 24,103.70 24,107.38 24,102.32 24,106.46 0.0K
13:52 24,107.14 24,110.03 24,107.14 24,108.52 0.0K
13:53 24,106.92 24,108.88 24,104.06 24,108.87 0.0K
13:54 24,108.25 24,111.52 24,105.53 24,105.87 0.0K
13:55 24,105.45 24,110.14 24,105.45 24,109.97 0.0K
13:56 24,110.72 24,116.05 24,110.72 24,115.82 0.0K
13:57 24,115.84 24,120.64 24,115.84 24,120.42 0.0K
13:58 24,121.00 24,125.25 24,120.62 24,122.04 0.0K
13:59 24,121.13 24,121.48 24,117.88 24,121.48 0.0K
14:00 24,117.64 24,128.40 24,117.64 24,128.40 0.0K
14:01 24,129.01 24,129.01 24,124.35 24,124.97 0.0K
14:02 24,123.69 24,125.08 24,122.69 24,123.08 0.0K
14:03 24,123.17 24,124.14 24,121.81 24,123.58 0.0K
14:04 24,123.12 24,124.69 24,121.03 24,124.69 0.0K
14:05 24,124.91 24,125.96 24,122.03 24,124.76 0.0K
14:06 24,124.71 24,129.24 24,124.23 24,129.15 0.0K
14:07 24,128.73 24,131.70 24,128.22 24,131.06 0.0K
14:08 24,131.21 24,131.21 24,128.15 24,128.51 0.0K
14:09 24,128.16 24,131.76 24,128.16 24,129.27 0.0K
14:10 24,129.12 24,129.99 24,125.45 24,125.45 0.0K
14:11 24,124.84 24,125.21 24,123.16 24,123.16 0.0K
14:12 24,124.09 24,129.40 24,124.09 24,126.74 0.0K
14:13 24,126.87 24,129.26 24,126.13 24,129.26 0.0K
14:14 24,129.29 24,134.40 24,128.58 24,134.40 0.0K
14:15 24,135.07 24,137.52 24,131.04 24,131.04 0.0K
14:16 24,129.66 24,135.92 24,129.66 24,135.01 0.0K
14:17 24,135.22 24,147.05 24,133.33 24,147.05 0.0K
14:18 24,149.34 24,149.34 24,141.60 24,142.18 0.0K
14:19 24,141.75 24,141.75 24,136.01 24,137.34 0.0K
14:20 24,136.64 24,139.56 24,134.47 24,139.53 0.0K
14:21 24,139.29 24,142.73 24,138.31 24,140.09 0.0K
14:22 24,141.36 24,144.34 24,139.42 24,143.35 0.0K
14:23 24,144.61 24,147.98 24,144.40 24,145.66 0.0K
14:24 24,144.91 24,146.69 24,144.72 24,145.11 0.0K
14:25 24,145.07 24,146.90 24,144.81 24,145.28 0.0K
14:26 24,144.78 24,144.78 24,131.54 24,131.78 0.0K
14:27 24,130.62 24,130.78 24,126.92 24,128.68 0.0K
14:28 24,126.80 24,133.76 24,126.80 24,133.46 0.0K
14:29 24,133.66 24,133.66 24,131.39 24,132.89 0.0K
14:30 24,133.85 24,137.23 24,133.85 24,135.23 0.0K
14:31 24,135.69 24,136.83 24,131.74 24,134.98 0.0K
14:32 24,134.82 24,139.55 24,134.82 24,139.41 0.0K
14:33 24,139.22 24,139.22 24,129.13 24,129.40 0.0K
14:34 24,129.12 24,133.40 24,129.12 24,131.35 0.0K
14:35 24,130.99 24,131.24 24,121.13 24,121.13 0.0K
14:36 24,121.54 24,121.94 24,116.89 24,121.94 0.0K
14:37 24,121.98 24,121.98 24,117.51 24,119.39 0.0K
14:38 24,119.56 24,120.95 24,111.71 24,116.77 0.0K
14:39 24,117.06 24,117.06 24,103.88 24,105.42 0.0K
14:40 24,103.83 24,115.89 24,103.61 24,115.57 0.0K
14:41 24,116.35 24,116.35 24,108.04 24,108.31 0.0K
14:42 24,108.67 24,111.65 24,101.76 24,101.76 0.0K
14:43 24,102.26 24,111.13 24,102.03 24,111.13 0.0K
14:44 24,111.04 24,115.45 24,109.52 24,114.20 0.0K
14:45 24,115.02 24,118.87 24,113.94 24,113.94 0.0K
14:46 24,114.00 24,118.49 24,114.00 24,114.94 0.0K
14:47 24,115.42 24,120.24 24,115.42 24,118.18 0.0K
14:48 24,119.38 24,120.61 24,117.08 24,117.30 0.0K
14:49 24,117.56 24,117.56 24,102.12 24,102.12 0.0K
14:50 24,100.94 24,102.52 24,095.84 24,101.25 0.0K
14:51 24,101.55 24,102.23 24,092.37 24,093.78 0.0K
14:52 24,093.19 24,093.58 24,083.38 24,085.05 0.0K
14:53 24,083.34 24,097.36 24,082.81 24,097.36 0.0K
14:54 24,098.52 24,101.37 24,096.63 24,098.48 0.0K
14:55 24,097.38 24,101.31 24,094.42 24,098.24 0.0K
14:56 24,098.75 24,098.75 24,093.86 24,095.85 0.0K
14:57 24,097.26 24,101.09 24,095.71 24,095.71 0.0K
14:58 24,095.49 24,095.64 24,089.88 24,089.93 0.0K
14:59 24,089.11 24,090.78 24,085.88 24,086.20 0.0K
15:00 24,080.44 24,088.08 24,072.07 24,072.27 0.0K
15:01 24,075.15 24,075.15 24,067.48 24,070.53 0.0K
15:02 24,069.88 24,076.04 24,067.84 24,073.78 0.0K
15:03 24,073.84 24,077.40 24,067.33 24,069.71 0.0K
15:04 24,070.98 24,078.11 24,069.12 24,074.83 0.0K
15:05 24,073.94 24,073.94 24,059.65 24,059.65 0.0K
15:06 24,061.11 24,068.84 24,061.11 24,068.28 0.0K
15:07 24,067.52 24,067.67 24,058.23 24,058.23 0.0K
15:08 24,059.49 24,059.49 24,047.46 24,047.68 0.0K
15:09 24,048.02 24,051.62 24,045.97 24,051.40 0.0K
15:10 24,055.26 24,057.93 24,048.65 24,048.65 0.0K
15:11 24,047.04 24,051.96 24,042.21 24,050.89 0.0K
15:12 24,050.47 24,066.94 24,050.47 24,065.81 0.0K
15:13 24,066.01 24,067.28 24,063.66 24,064.11 0.0K
15:14 24,065.17 24,078.23 24,065.17 24,077.94 0.0K
15:15 24,077.79 24,081.94 24,066.26 24,066.26 0.0K
15:16 24,066.27 24,066.27 24,053.62 24,056.57 0.0K
15:17 24,056.84 24,056.84 24,039.98 24,042.19 0.0K
15:18 24,040.43 24,055.13 24,040.10 24,050.77 0.0K
15:19 24,050.12 24,050.12 24,044.09 24,045.91 0.0K
15:20 24,047.09 24,059.58 24,047.09 24,057.25 0.0K
15:21 24,054.64 24,057.13 24,052.98 24,053.80 0.0K
15:22 24,053.99 24,053.99 24,045.14 24,048.92 0.0K
15:23 24,047.29 24,050.09 24,046.79 24,046.82 0.0K
15:24 24,046.33 24,056.04 24,046.33 24,054.19 0.0K
15:25 24,056.31 24,064.81 24,055.74 24,060.74 0.0K
15:26 24,061.47 24,069.74 24,059.39 24,069.74 0.0K
15:27 24,070.73 24,075.86 24,070.73 24,073.56 0.0K
15:28 24,074.64 24,080.94 24,071.13 24,078.85 0.0K
15:29 24,079.60 24,083.31 24,079.42 24,082.82 0.0K
15:30 24,083.62 24,089.53 24,083.62 24,089.53 0.0K
15:31 24,089.91 24,094.23 24,085.64 24,085.64 0.0K
15:32 24,087.37 24,090.85 24,083.46 24,090.85 0.0K
15:33 24,090.50 24,098.34 24,089.18 24,097.47 0.0K
15:34 24,096.52 24,096.52 24,091.48 24,094.41 0.0K
15:35 24,093.99 24,093.99 24,088.75 24,089.53 0.0K
15:36 24,089.26 24,097.75 24,089.26 24,096.14 0.0K
15:37 24,097.00 24,106.23 24,094.69 24,104.40 0.0K
15:38 24,104.19 24,108.40 24,102.35 24,108.40 0.0K
15:39 24,105.43 24,109.56 24,096.58 24,096.58 0.0K
15:40 24,097.45 24,100.81 24,095.04 24,095.14 0.0K
15:41 24,096.39 24,112.71 24,096.39 24,110.10 0.0K
15:42 24,110.45 24,125.52 24,110.45 24,125.52 0.0K
15:43 24,125.23 24,132.00 24,125.23 24,126.59 0.0K
15:44 24,124.15 24,124.28 24,110.56 24,117.42 0.0K
15:45 24,118.13 24,128.05 24,118.13 24,128.05 0.0K
15:46 24,130.56 24,132.28 24,124.56 24,124.56 0.0K
15:47 24,125.10 24,130.44 24,125.10 24,129.07 0.0K
15:48 24,122.71 24,129.23 24,120.84 24,122.50 0.0K
15:49 24,118.86 24,119.96 24,108.80 24,118.09 0.0K
15:50 24,125.95 24,132.86 24,121.98 24,132.86 0.0K
15:51 24,136.37 24,138.24 24,126.95 24,135.20 0.0K
15:52 24,134.27 24,140.37 24,130.97 24,130.97 0.0K
15:53 24,131.47 24,135.49 24,126.27 24,132.10 0.0K
15:54 24,126.29 24,140.78 24,114.43 24,137.46 0.0K
15:55 24,140.84 24,153.73 24,140.84 24,149.60 0.0K
15:56 24,149.58 24,149.58 24,143.89 24,146.89 0.0K
15:57 24,149.08 24,150.95 24,143.51 24,145.36 0.0K
15:58 24,145.48 24,149.00 24,139.13 24,139.13 0.0K
15:59 24,141.48 24,150.22 24,134.97 24,136.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음