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 24,406.82 24,417.71 24,406.59 24,406.59 0.0K
09:31 24,413.62 24,413.62 24,394.00 24,404.48 0.0K
09:32 24,406.59 24,421.85 24,401.50 24,414.26 0.0K
09:33 24,418.04 24,418.51 24,402.49 24,411.71 0.0K
09:34 24,417.88 24,420.78 24,414.70 24,419.91 0.0K
09:35 24,419.20 24,419.20 24,400.54 24,406.97 0.0K
09:36 24,408.69 24,425.00 24,404.65 24,425.00 0.0K
09:37 24,426.04 24,433.87 24,423.04 24,433.89 0.0K
09:38 24,431.81 24,439.41 24,427.56 24,439.41 0.0K
09:39 24,441.99 24,441.99 24,421.20 24,421.20 0.0K
09:40 24,419.00 24,430.74 24,413.12 24,425.89 0.0K
09:41 24,424.96 24,430.00 24,415.59 24,427.08 0.0K
09:42 24,423.92 24,423.92 24,411.84 24,420.24 0.0K
09:43 24,419.66 24,422.63 24,407.46 24,412.69 0.0K
09:44 24,409.44 24,416.89 24,405.50 24,415.33 0.0K
09:45 24,415.73 24,418.55 24,410.94 24,415.62 0.0K
09:46 24,416.98 24,419.23 24,406.46 24,419.23 0.0K
09:47 24,419.32 24,419.32 24,408.83 24,414.04 0.0K
09:48 24,415.30 24,418.71 24,403.28 24,403.28 0.0K
09:49 24,397.86 24,397.86 24,380.77 24,380.77 0.0K
09:50 24,380.02 24,380.02 24,359.00 24,365.99 0.0K
09:51 24,366.98 24,374.36 24,364.55 24,370.05 0.0K
09:52 24,370.46 24,375.38 24,345.51 24,346.20 0.0K
09:53 24,346.38 24,346.38 24,303.06 24,303.06 0.0K
09:54 24,301.46 24,309.67 24,297.70 24,301.44 0.0K
09:55 24,304.74 24,321.81 24,304.41 24,321.81 0.0K
09:56 24,322.90 24,334.23 24,322.90 24,333.76 0.0K
09:57 24,334.02 24,361.02 24,334.02 24,361.02 0.0K
09:58 24,360.24 24,360.24 24,350.75 24,354.36 0.0K
09:59 24,355.53 24,383.89 24,355.37 24,380.04 0.0K
10:00 24,375.95 24,392.24 24,375.95 24,390.83 0.0K
10:01 24,388.56 24,389.39 24,382.85 24,382.85 0.0K
10:02 24,379.58 24,383.68 24,373.75 24,383.68 0.0K
10:03 24,382.64 24,387.96 24,378.59 24,387.08 0.0K
10:04 24,387.73 24,398.17 24,386.77 24,390.85 0.0K
10:05 24,390.90 24,401.05 24,390.05 24,392.14 0.0K
10:06 24,393.25 24,395.52 24,380.23 24,380.23 0.0K
10:07 24,380.06 24,391.83 24,380.06 24,387.65 0.0K
10:08 24,387.60 24,387.60 24,373.63 24,373.63 0.0K
10:09 24,372.54 24,374.29 24,352.87 24,352.93 0.0K
10:10 24,352.70 24,363.77 24,352.70 24,356.58 0.0K
10:11 24,355.85 24,365.58 24,355.85 24,365.34 0.0K
10:12 24,365.81 24,375.29 24,358.93 24,365.17 0.0K
10:13 24,366.29 24,369.53 24,363.28 24,367.51 0.0K
10:14 24,371.96 24,376.04 24,359.58 24,369.93 0.0K
10:15 24,370.58 24,370.58 24,362.32 24,366.11 0.0K
10:16 24,367.19 24,367.19 24,353.88 24,357.13 0.0K
10:17 24,358.96 24,364.96 24,354.61 24,360.12 0.0K
10:18 24,360.95 24,360.95 24,352.71 24,359.62 0.0K
10:19 24,359.66 24,365.34 24,356.69 24,364.38 0.0K
10:20 24,364.69 24,367.65 24,360.36 24,364.47 0.0K
10:21 24,365.48 24,377.87 24,363.13 24,377.87 0.0K
10:22 24,378.01 24,396.35 24,377.46 24,396.35 0.0K
10:23 24,398.99 24,404.59 24,396.10 24,404.59 0.0K
10:24 24,403.26 24,414.34 24,400.12 24,414.19 0.0K
10:25 24,410.04 24,412.46 24,404.25 24,412.46 0.0K
10:26 24,413.68 24,419.26 24,412.55 24,419.26 0.0K
10:27 24,420.25 24,424.83 24,420.25 24,424.70 0.0K
10:28 24,419.05 24,420.32 24,406.99 24,409.01 0.0K
10:29 24,409.31 24,424.51 24,409.31 24,423.77 0.0K
10:30 24,424.28 24,431.61 24,422.82 24,428.67 0.0K
10:31 24,429.57 24,429.57 24,421.78 24,429.53 0.0K
10:32 24,429.18 24,432.69 24,426.64 24,429.09 0.0K
10:33 24,428.57 24,432.01 24,426.63 24,430.17 0.0K
10:34 24,430.17 24,433.00 24,426.25 24,427.69 0.0K
10:35 24,428.26 24,430.69 24,417.89 24,420.05 0.0K
10:36 24,420.39 24,431.70 24,419.05 24,431.70 0.0K
10:37 24,433.31 24,443.80 24,433.31 24,443.80 0.0K
10:38 24,443.73 24,445.36 24,439.20 24,445.36 0.0K
10:39 24,445.51 24,446.16 24,436.82 24,439.18 0.0K
10:40 24,438.24 24,441.47 24,431.82 24,431.82 0.0K
10:41 24,430.98 24,430.98 24,416.12 24,416.12 0.0K
10:42 24,416.37 24,420.55 24,412.03 24,420.02 0.0K
10:43 24,420.64 24,421.55 24,418.33 24,420.60 0.0K
10:44 24,420.79 24,430.53 24,415.78 24,415.78 0.0K
10:45 24,415.08 24,418.79 24,408.66 24,416.68 0.0K
10:46 24,417.16 24,420.29 24,414.05 24,418.13 0.0K
10:47 24,419.38 24,424.57 24,419.38 24,423.63 0.0K
10:48 24,424.91 24,426.37 24,414.48 24,415.55 0.0K
10:49 24,414.99 24,417.66 24,414.86 24,416.05 0.0K
10:50 24,415.46 24,418.19 24,414.12 24,416.44 0.0K
10:51 24,417.21 24,428.76 24,412.28 24,428.76 0.0K
10:52 24,429.44 24,432.77 24,427.17 24,427.28 0.0K
10:53 24,427.27 24,430.72 24,424.12 24,429.19 0.0K
10:54 24,429.43 24,430.83 24,426.35 24,426.36 0.0K
10:55 24,426.65 24,426.65 24,421.11 24,422.83 0.0K
10:56 24,422.59 24,433.88 24,422.59 24,433.88 0.0K
10:57 24,434.05 24,438.23 24,433.31 24,437.81 0.0K
10:58 24,438.93 24,446.37 24,438.93 24,446.37 0.0K
10:59 24,446.67 24,448.45 24,445.03 24,446.89 0.0K
11:00 24,446.77 24,448.75 24,436.72 24,436.72 0.0K
11:01 24,436.37 24,446.74 24,436.09 24,446.74 0.0K
11:02 24,447.00 24,451.39 24,445.81 24,450.25 0.0K
11:03 24,450.37 24,450.37 24,444.58 24,444.78 0.0K
11:04 24,444.92 24,449.72 24,444.92 24,445.43 0.0K
11:05 24,444.52 24,449.85 24,444.52 24,447.31 0.0K
11:06 24,448.17 24,449.08 24,438.54 24,438.55 0.0K
11:07 24,438.51 24,446.13 24,438.51 24,445.88 0.0K
11:08 24,446.27 24,447.76 24,444.23 24,445.28 0.0K
11:09 24,445.19 24,450.94 24,445.19 24,447.99 0.0K
11:10 24,447.80 24,456.26 24,446.04 24,454.91 0.0K
11:11 24,453.58 24,454.04 24,451.22 24,451.29 0.0K
11:12 24,449.72 24,457.83 24,449.72 24,455.74 0.0K
11:13 24,456.70 24,460.43 24,456.19 24,460.30 0.0K
11:14 24,461.15 24,461.15 24,456.46 24,457.02 0.0K
11:15 24,455.84 24,461.88 24,454.24 24,460.86 0.0K
11:16 24,457.97 24,462.23 24,457.54 24,457.65 0.0K
11:17 24,457.48 24,460.70 24,456.31 24,460.70 0.0K
11:18 24,460.64 24,460.92 24,455.54 24,458.84 0.0K
11:19 24,457.81 24,458.01 24,453.52 24,455.92 0.0K
11:20 24,455.57 24,459.93 24,453.94 24,459.52 0.0K
11:21 24,460.29 24,460.29 24,446.59 24,447.61 0.0K
11:22 24,449.37 24,453.50 24,447.36 24,451.15 0.0K
11:23 24,450.81 24,454.49 24,450.81 24,452.02 0.0K
11:24 24,451.43 24,451.43 24,437.53 24,437.53 0.0K
11:25 24,435.07 24,438.65 24,424.37 24,426.45 0.0K
11:26 24,425.85 24,427.14 24,421.55 24,422.39 0.0K
11:27 24,424.27 24,428.91 24,423.00 24,426.95 0.0K
11:28 24,427.34 24,427.34 24,420.73 24,420.73 0.0K
11:29 24,420.79 24,434.69 24,420.79 24,433.74 0.0K
11:30 24,434.36 24,446.64 24,433.36 24,446.61 0.0K
11:31 24,446.97 24,454.05 24,446.80 24,454.05 0.0K
11:32 24,452.95 24,454.38 24,451.14 24,451.73 0.0K
11:33 24,452.11 24,452.30 24,449.58 24,450.19 0.0K
11:34 24,450.11 24,450.11 24,445.56 24,449.24 0.0K
11:35 24,447.04 24,451.90 24,446.44 24,450.28 0.0K
11:36 24,450.86 24,453.09 24,449.22 24,452.31 0.0K
11:37 24,452.18 24,453.56 24,451.48 24,451.71 0.0K
11:38 24,451.35 24,451.70 24,449.65 24,449.65 0.0K
11:39 24,449.24 24,453.85 24,449.24 24,453.60 0.0K
11:40 24,452.46 24,460.65 24,452.46 24,456.77 0.0K
11:41 24,457.20 24,460.40 24,456.97 24,460.40 0.0K
11:42 24,462.47 24,470.43 24,461.14 24,470.30 0.0K
11:43 24,470.22 24,473.38 24,470.22 24,472.20 0.0K
11:44 24,472.53 24,478.80 24,472.53 24,475.70 0.0K
11:45 24,475.16 24,475.16 24,468.90 24,471.26 0.0K
11:46 24,471.46 24,474.77 24,469.21 24,471.08 0.0K
11:47 24,471.06 24,472.89 24,469.70 24,472.94 0.0K
11:48 24,472.45 24,474.42 24,469.62 24,474.42 0.0K
11:49 24,473.84 24,475.95 24,471.80 24,475.71 0.0K
11:50 24,475.02 24,475.02 24,469.75 24,469.75 0.0K
11:51 24,469.61 24,469.61 24,457.59 24,467.49 0.0K
11:52 24,466.75 24,470.98 24,464.18 24,464.18 0.0K
11:53 24,463.59 24,466.30 24,462.53 24,462.53 0.0K
11:54 24,463.01 24,465.24 24,460.34 24,460.34 0.0K
11:55 24,459.97 24,476.57 24,459.97 24,474.67 0.0K
11:56 24,472.40 24,474.10 24,469.98 24,472.59 0.0K
11:57 24,473.04 24,478.01 24,473.04 24,478.01 0.0K
11:58 24,478.08 24,482.41 24,478.08 24,481.23 0.0K
11:59 24,481.84 24,482.30 24,477.50 24,479.92 0.0K
12:00 24,480.91 24,480.91 24,476.31 24,478.24 0.0K
12:01 24,477.81 24,484.41 24,477.81 24,482.54 0.0K
12:02 24,482.42 24,483.82 24,480.89 24,481.61 0.0K
12:03 24,480.85 24,484.71 24,479.34 24,483.16 0.0K
12:04 24,483.01 24,485.21 24,480.54 24,480.66 0.0K
12:05 24,480.61 24,483.54 24,478.61 24,478.66 0.0K
12:06 24,479.51 24,484.25 24,479.51 24,481.95 0.0K
12:07 24,482.35 24,487.28 24,481.49 24,484.79 0.0K
12:08 24,484.90 24,485.49 24,483.39 24,484.37 0.0K
12:09 24,484.13 24,487.14 24,478.67 24,478.67 0.0K
12:10 24,479.08 24,489.47 24,478.59 24,489.00 0.0K
12:11 24,490.01 24,491.48 24,486.82 24,489.81 0.0K
12:12 24,490.52 24,493.26 24,490.21 24,492.48 0.0K
12:13 24,492.36 24,494.96 24,492.36 24,494.50 0.0K
12:14 24,493.69 24,499.74 24,493.46 24,499.57 0.0K
12:15 24,498.94 24,503.64 24,497.90 24,503.30 0.0K
12:16 24,504.25 24,504.68 24,500.95 24,501.08 0.0K
12:17 24,501.38 24,508.87 24,501.38 24,508.87 0.0K
12:18 24,510.26 24,517.78 24,509.76 24,510.24 0.0K
12:19 24,510.03 24,512.72 24,509.68 24,509.68 0.0K
12:20 24,509.65 24,510.69 24,497.79 24,497.79 0.0K
12:21 24,498.63 24,502.30 24,496.89 24,496.89 0.0K
12:22 24,496.56 24,499.72 24,494.62 24,499.13 0.0K
12:23 24,499.20 24,501.64 24,496.26 24,496.26 0.0K
12:24 24,496.15 24,499.04 24,496.14 24,498.77 0.0K
12:25 24,499.57 24,499.77 24,487.69 24,487.69 0.0K
12:26 24,486.28 24,486.28 24,480.90 24,484.22 0.0K
12:27 24,483.25 24,483.25 24,475.89 24,476.02 0.0K
12:28 24,475.64 24,477.49 24,470.75 24,474.96 0.0K
12:29 24,473.56 24,473.76 24,468.45 24,469.16 0.0K
12:30 24,470.39 24,473.35 24,470.19 24,472.79 0.0K
12:31 24,474.01 24,474.01 24,467.95 24,468.27 0.0K
12:32 24,468.12 24,473.63 24,468.12 24,471.10 0.0K
12:33 24,471.01 24,483.03 24,470.66 24,483.03 0.0K
12:34 24,482.81 24,489.07 24,482.81 24,489.07 0.0K
12:35 24,490.07 24,490.26 24,483.02 24,483.02 0.0K
12:36 24,480.67 24,483.62 24,479.80 24,481.67 0.0K
12:37 24,481.23 24,484.52 24,479.05 24,479.78 0.0K
12:38 24,478.33 24,478.33 24,470.83 24,470.96 0.0K
12:39 24,468.58 24,470.84 24,466.10 24,470.79 0.0K
12:40 24,471.23 24,472.74 24,467.24 24,467.54 0.0K
12:41 24,468.87 24,473.53 24,466.33 24,472.59 0.0K
12:42 24,472.54 24,472.54 24,464.81 24,466.40 0.0K
12:43 24,466.91 24,472.72 24,466.74 24,468.93 0.0K
12:44 24,466.74 24,472.74 24,466.74 24,468.14 0.0K
12:45 24,469.59 24,471.97 24,468.36 24,468.65 0.0K
12:46 24,468.71 24,470.51 24,459.73 24,460.24 0.0K
12:47 24,458.71 24,459.58 24,441.46 24,441.46 0.0K
12:48 24,436.77 24,439.96 24,418.85 24,425.71 0.0K
12:49 24,427.25 24,434.67 24,423.57 24,434.18 0.0K
12:50 24,434.67 24,437.11 24,421.74 24,424.68 0.0K
12:51 24,424.99 24,424.99 24,418.22 24,419.02 0.0K
12:52 24,421.02 24,428.86 24,421.02 24,427.22 0.0K
12:53 24,428.65 24,440.61 24,428.65 24,440.61 0.0K
12:54 24,442.57 24,448.52 24,442.57 24,448.52 0.0K
12:55 24,448.43 24,460.25 24,448.43 24,457.14 0.0K
12:56 24,456.81 24,457.13 24,446.05 24,446.39 0.0K
12:57 24,446.01 24,446.30 24,438.22 24,438.22 0.0K
12:58 24,437.20 24,440.48 24,432.17 24,438.28 0.0K
12:59 24,438.40 24,445.54 24,437.78 24,444.59 0.0K
13:00 24,444.22 24,448.46 24,444.22 24,445.61 0.0K
13:01 24,446.28 24,454.23 24,446.28 24,451.19 0.0K
13:02 24,451.62 24,461.66 24,451.62 24,461.22 0.0K
13:03 24,462.49 24,463.59 24,460.02 24,462.38 0.0K
13:04 24,461.24 24,461.68 24,459.13 24,459.49 0.0K
13:05 24,459.47 24,461.74 24,452.12 24,454.26 0.0K
13:06 24,455.62 24,462.29 24,455.62 24,461.83 0.0K
13:07 24,462.47 24,467.77 24,462.47 24,467.15 0.0K
13:08 24,466.50 24,467.76 24,462.71 24,467.76 0.0K
13:09 24,467.89 24,474.99 24,467.89 24,474.78 0.0K
13:10 24,474.31 24,475.72 24,466.69 24,466.96 0.0K
13:11 24,466.99 24,466.99 24,461.33 24,461.33 0.0K
13:12 24,461.13 24,461.55 24,457.86 24,457.86 0.0K
13:13 24,459.52 24,460.26 24,453.76 24,460.26 0.0K
13:14 24,458.43 24,459.00 24,453.65 24,455.78 0.0K
13:15 24,455.42 24,463.20 24,454.52 24,462.59 0.0K
13:16 24,463.57 24,468.04 24,462.68 24,465.82 0.0K
13:17 24,465.06 24,476.98 24,465.06 24,475.33 0.0K
13:18 24,475.56 24,481.71 24,475.56 24,478.94 0.0K
13:19 24,477.42 24,485.07 24,477.03 24,484.99 0.0K
13:20 24,484.65 24,484.65 24,478.34 24,481.54 0.0K
13:21 24,483.29 24,484.52 24,478.19 24,478.95 0.0K
13:22 24,479.12 24,480.60 24,475.36 24,476.34 0.0K
13:23 24,475.83 24,477.14 24,469.00 24,470.08 0.0K
13:24 24,469.70 24,474.50 24,467.50 24,474.50 0.0K
13:25 24,474.76 24,484.96 24,474.76 24,479.03 0.0K
13:26 24,479.16 24,482.39 24,479.16 24,481.13 0.0K
13:27 24,481.16 24,485.32 24,481.16 24,484.37 0.0K
13:28 24,484.73 24,486.25 24,481.07 24,485.87 0.0K
13:29 24,484.87 24,486.97 24,484.21 24,485.12 0.0K
13:30 24,485.15 24,485.33 24,479.84 24,485.33 0.0K
13:31 24,485.53 24,488.96 24,483.04 24,484.41 0.0K
13:32 24,484.25 24,485.56 24,482.14 24,483.10 0.0K
13:33 24,483.24 24,484.09 24,476.41 24,476.41 0.0K
13:34 24,476.67 24,476.67 24,461.00 24,461.00 0.0K
13:35 24,461.69 24,478.29 24,461.69 24,476.81 0.0K
13:36 24,476.17 24,476.17 24,470.07 24,470.07 0.0K
13:37 24,470.12 24,471.29 24,468.74 24,469.78 0.0K
13:38 24,469.57 24,473.04 24,468.87 24,471.38 0.0K
13:39 24,472.28 24,476.34 24,469.44 24,470.18 0.0K
13:40 24,469.40 24,469.40 24,465.03 24,465.03 0.0K
13:41 24,465.19 24,473.84 24,464.89 24,473.84 0.0K
13:42 24,473.09 24,473.09 24,464.68 24,465.36 0.0K
13:43 24,465.44 24,466.86 24,458.19 24,458.19 0.0K
13:44 24,453.39 24,455.25 24,447.92 24,454.50 0.0K
13:45 24,454.36 24,459.07 24,454.02 24,457.70 0.0K
13:46 24,457.72 24,469.49 24,457.72 24,469.49 0.0K
13:47 24,469.06 24,470.73 24,463.39 24,464.40 0.0K
13:48 24,464.00 24,469.48 24,464.00 24,466.47 0.0K
13:49 24,466.91 24,477.68 24,466.91 24,472.40 0.0K
13:50 24,472.41 24,474.10 24,467.62 24,468.60 0.0K
13:51 24,469.00 24,470.04 24,460.92 24,463.75 0.0K
13:52 24,464.71 24,466.39 24,464.33 24,465.97 0.0K
13:53 24,465.95 24,473.43 24,465.95 24,470.91 0.0K
13:54 24,471.15 24,472.19 24,469.65 24,472.19 0.0K
13:55 24,472.44 24,475.00 24,471.27 24,474.78 0.0K
13:56 24,474.94 24,475.08 24,468.12 24,468.12 0.0K
13:57 24,466.01 24,466.29 24,457.87 24,457.87 0.0K
13:58 24,457.30 24,458.57 24,454.71 24,455.35 0.0K
13:59 24,454.61 24,462.01 24,454.61 24,461.74 0.0K
14:00 24,460.36 24,460.36 24,455.58 24,455.58 0.0K
14:01 24,454.89 24,457.90 24,454.89 24,457.21 0.0K
14:02 24,455.29 24,458.50 24,452.24 24,457.86 0.0K
14:03 24,456.41 24,457.25 24,451.97 24,452.79 0.0K
14:04 24,452.80 24,457.06 24,452.80 24,455.34 0.0K
14:05 24,455.33 24,455.93 24,451.79 24,454.29 0.0K
14:06 24,455.36 24,457.05 24,449.06 24,450.16 0.0K
14:07 24,450.79 24,452.04 24,443.14 24,445.88 0.0K
14:08 24,447.87 24,450.74 24,442.77 24,442.77 0.0K
14:09 24,443.92 24,451.10 24,443.83 24,450.67 0.0K
14:10 24,450.55 24,454.47 24,449.34 24,453.74 0.0K
14:11 24,456.68 24,465.30 24,454.79 24,456.72 0.0K
14:12 24,457.42 24,463.17 24,457.42 24,461.27 0.0K
14:13 24,461.73 24,462.20 24,455.29 24,457.64 0.0K
14:14 24,458.03 24,458.03 24,451.55 24,453.86 0.0K
14:15 24,454.15 24,454.15 24,446.13 24,446.55 0.0K
14:16 24,446.54 24,455.26 24,446.54 24,453.98 0.0K
14:17 24,454.85 24,457.00 24,453.99 24,457.00 0.0K
14:18 24,456.65 24,456.65 24,449.42 24,452.47 0.0K
14:19 24,452.04 24,452.04 24,446.92 24,447.84 0.0K
14:20 24,447.70 24,452.05 24,447.70 24,450.81 0.0K
14:21 24,450.41 24,453.14 24,449.33 24,449.33 0.0K
14:22 24,449.34 24,453.13 24,449.34 24,451.23 0.0K
14:23 24,450.67 24,453.10 24,450.28 24,450.70 0.0K
14:24 24,451.32 24,457.48 24,451.32 24,456.35 0.0K
14:25 24,456.80 24,458.11 24,453.49 24,456.45 0.0K
14:26 24,456.67 24,458.65 24,456.17 24,457.71 0.0K
14:27 24,458.93 24,461.08 24,458.84 24,461.08 0.0K
14:28 24,459.68 24,459.75 24,457.00 24,459.75 0.0K
14:29 24,459.94 24,461.38 24,453.44 24,455.12 0.0K
14:30 24,455.96 24,463.51 24,454.82 24,462.69 0.0K
14:31 24,462.80 24,462.80 24,458.97 24,459.53 0.0K
14:32 24,460.68 24,463.39 24,458.77 24,458.77 0.0K
14:33 24,458.66 24,465.19 24,458.66 24,462.66 0.0K
14:34 24,460.99 24,460.99 24,452.38 24,452.38 0.0K
14:35 24,451.62 24,455.43 24,451.20 24,453.75 0.0K
14:36 24,453.66 24,454.22 24,451.81 24,451.81 0.0K
14:37 24,451.50 24,454.44 24,451.38 24,452.74 0.0K
14:38 24,452.80 24,461.84 24,452.80 24,461.16 0.0K
14:39 24,459.37 24,464.79 24,459.37 24,464.79 0.0K
14:40 24,464.82 24,470.92 24,464.62 24,470.92 0.0K
14:41 24,471.03 24,475.08 24,471.03 24,475.08 0.0K
14:42 24,475.29 24,478.57 24,475.29 24,478.57 0.0K
14:43 24,478.36 24,484.17 24,478.20 24,483.86 0.0K
14:44 24,483.60 24,484.23 24,481.14 24,481.14 0.0K
14:45 24,480.68 24,483.24 24,480.68 24,482.83 0.0K
14:46 24,482.39 24,485.76 24,481.87 24,484.64 0.0K
14:47 24,484.79 24,491.40 24,484.05 24,490.71 0.0K
14:48 24,490.50 24,491.73 24,486.33 24,488.07 0.0K
14:49 24,487.31 24,489.18 24,484.02 24,484.02 0.0K
14:50 24,483.24 24,490.55 24,483.24 24,489.65 0.0K
14:51 24,488.47 24,489.43 24,486.24 24,489.43 0.0K
14:52 24,489.58 24,489.58 24,486.28 24,486.36 0.0K
14:53 24,485.51 24,488.66 24,485.51 24,488.66 0.0K
14:54 24,489.14 24,493.15 24,489.14 24,491.76 0.0K
14:55 24,491.93 24,495.03 24,490.60 24,494.89 0.0K
14:56 24,495.07 24,495.98 24,493.26 24,495.38 0.0K
14:57 24,495.32 24,496.10 24,493.76 24,494.25 0.0K
14:58 24,494.97 24,495.41 24,493.24 24,493.57 0.0K
14:59 24,494.07 24,497.90 24,494.07 24,496.69 0.0K
15:00 24,496.68 24,501.34 24,494.94 24,498.43 0.0K
15:01 24,495.58 24,498.32 24,494.77 24,495.15 0.0K
15:02 24,494.99 24,498.40 24,494.19 24,497.43 0.0K
15:03 24,495.96 24,501.34 24,495.49 24,500.23 0.0K
15:04 24,500.34 24,502.48 24,499.40 24,502.34 0.0K
15:05 24,501.90 24,506.56 24,501.54 24,504.60 0.0K
15:06 24,505.26 24,505.63 24,500.82 24,500.82 0.0K
15:07 24,501.01 24,505.75 24,500.59 24,504.07 0.0K
15:08 24,504.09 24,507.64 24,503.65 24,507.40 0.0K
15:09 24,507.64 24,511.58 24,506.74 24,507.83 0.0K
15:10 24,507.64 24,507.64 24,500.96 24,500.96 0.0K
15:11 24,500.41 24,501.16 24,495.56 24,495.56 0.0K
15:12 24,494.10 24,498.51 24,492.85 24,498.18 0.0K
15:13 24,499.04 24,499.04 24,493.12 24,494.00 0.0K
15:14 24,493.20 24,493.20 24,483.74 24,484.06 0.0K
15:15 24,484.05 24,493.62 24,484.05 24,493.62 0.0K
15:16 24,493.45 24,493.72 24,489.34 24,489.34 0.0K
15:17 24,489.24 24,490.27 24,487.49 24,487.49 0.0K
15:18 24,487.80 24,491.34 24,487.80 24,490.23 0.0K
15:19 24,491.60 24,500.41 24,491.60 24,500.41 0.0K
15:20 24,500.47 24,501.39 24,497.71 24,499.13 0.0K
15:21 24,497.80 24,500.35 24,497.74 24,498.18 0.0K
15:22 24,499.57 24,500.97 24,498.88 24,500.97 0.0K
15:23 24,500.82 24,502.19 24,499.13 24,501.10 0.0K
15:24 24,500.80 24,502.67 24,498.81 24,501.23 0.0K
15:25 24,501.72 24,503.12 24,501.51 24,501.80 0.0K
15:26 24,502.66 24,504.74 24,502.45 24,503.97 0.0K
15:27 24,503.90 24,505.62 24,500.76 24,504.38 0.0K
15:28 24,503.76 24,506.22 24,502.78 24,506.09 0.0K
15:29 24,504.49 24,504.49 24,502.35 24,502.75 0.0K
15:30 24,500.09 24,502.28 24,498.06 24,499.57 0.0K
15:31 24,500.15 24,500.42 24,498.53 24,499.19 0.0K
15:32 24,501.42 24,506.63 24,500.80 24,502.73 0.0K
15:33 24,503.41 24,507.11 24,503.41 24,506.45 0.0K
15:34 24,505.71 24,505.98 24,504.67 24,505.35 0.0K
15:35 24,504.89 24,506.34 24,501.91 24,505.97 0.0K
15:36 24,505.09 24,506.74 24,502.71 24,502.97 0.0K
15:37 24,503.21 24,504.33 24,498.66 24,501.69 0.0K
15:38 24,501.77 24,503.79 24,499.97 24,502.16 0.0K
15:39 24,503.94 24,503.94 24,500.66 24,501.49 0.0K
15:40 24,501.04 24,504.21 24,497.91 24,504.21 0.0K
15:41 24,503.83 24,510.47 24,503.83 24,509.26 0.0K
15:42 24,508.60 24,508.60 24,505.26 24,505.85 0.0K
15:43 24,504.65 24,505.37 24,503.21 24,503.88 0.0K
15:44 24,503.33 24,506.24 24,501.94 24,502.73 0.0K
15:45 24,503.49 24,510.59 24,503.49 24,510.59 0.0K
15:46 24,511.76 24,511.76 24,509.71 24,510.66 0.0K
15:47 24,510.93 24,515.06 24,510.93 24,515.10 0.0K
15:48 24,515.04 24,515.27 24,502.99 24,502.99 0.0K
15:49 24,504.14 24,504.14 24,495.64 24,499.72 0.0K
15:50 24,489.63 24,499.87 24,489.63 24,493.91 0.0K
15:51 24,493.65 24,495.80 24,487.05 24,488.19 0.0K
15:52 24,489.76 24,491.51 24,486.71 24,490.76 0.0K
15:53 24,488.71 24,490.91 24,481.58 24,490.91 0.0K
15:54 24,491.06 24,498.35 24,484.74 24,487.63 0.0K
15:55 24,486.17 24,486.17 24,479.08 24,480.36 0.0K
15:56 24,479.99 24,481.42 24,472.92 24,472.92 0.0K
15:57 24,474.04 24,475.48 24,463.42 24,468.40 0.0K
15:58 24,470.28 24,475.87 24,466.06 24,466.06 0.0K
15:59 24,466.78 24,469.61 24,454.52 24,457.06 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음