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 24,307.71 24,316.90 24,305.11 24,305.11 0.0K
09:31 24,304.74 24,313.94 24,274.70 24,274.70 0.0K
09:32 24,274.05 24,275.43 24,255.82 24,256.28 0.0K
09:33 24,258.18 24,273.56 24,242.04 24,246.58 0.0K
09:34 24,250.07 24,250.07 24,218.51 24,218.51 0.0K
09:35 24,220.06 24,231.71 24,213.16 24,213.16 0.0K
09:36 24,208.49 24,208.49 24,181.82 24,186.17 0.0K
09:37 24,192.29 24,198.85 24,179.13 24,198.85 0.0K
09:38 24,201.31 24,201.31 24,163.25 24,163.25 0.0K
09:39 24,159.71 24,161.08 24,147.72 24,161.08 0.0K
09:40 24,155.95 24,163.88 24,148.21 24,163.45 0.0K
09:41 24,167.46 24,180.49 24,151.89 24,158.06 0.0K
09:42 24,156.33 24,156.33 24,138.57 24,141.60 0.0K
09:43 24,140.41 24,153.43 24,138.58 24,145.21 0.0K
09:44 24,142.13 24,142.13 24,121.47 24,123.86 0.0K
09:45 24,115.53 24,149.17 24,115.53 24,147.93 0.0K
09:46 24,143.24 24,156.19 24,143.24 24,156.19 0.0K
09:47 24,158.90 24,176.53 24,155.63 24,174.31 0.0K
09:48 24,176.87 24,181.87 24,173.08 24,181.09 0.0K
09:49 24,183.00 24,183.00 24,167.67 24,176.50 0.0K
09:50 24,171.86 24,171.86 24,153.98 24,156.75 0.0K
09:51 24,155.53 24,178.20 24,151.77 24,178.20 0.0K
09:52 24,181.27 24,181.27 24,163.76 24,171.67 0.0K
09:53 24,170.77 24,176.89 24,157.89 24,158.20 0.0K
09:54 24,158.20 24,164.51 24,150.85 24,150.85 0.0K
09:55 24,148.94 24,148.94 24,131.59 24,134.49 0.0K
09:56 24,135.43 24,139.04 24,129.66 24,138.41 0.0K
09:57 24,138.66 24,145.95 24,135.47 24,135.47 0.0K
09:58 24,135.59 24,144.22 24,135.52 24,144.22 0.0K
09:59 24,144.26 24,147.05 24,128.61 24,131.74 0.0K
10:00 24,135.65 24,140.42 24,099.94 24,099.94 0.0K
10:01 24,096.40 24,096.40 24,051.62 24,051.62 0.0K
10:02 24,061.34 24,066.56 24,053.94 24,062.68 0.0K
10:03 24,060.62 24,072.87 24,040.61 24,040.61 0.0K
10:04 24,039.38 24,046.67 24,032.07 24,032.07 0.0K
10:05 24,033.21 24,034.02 24,008.52 24,010.22 0.0K
10:06 24,018.60 24,025.23 23,988.62 24,024.42 0.0K
10:07 24,029.84 24,032.41 24,011.40 24,011.40 0.0K
10:08 24,007.76 24,021.54 24,002.79 24,015.36 0.0K
10:09 24,017.16 24,041.12 24,006.65 24,035.27 0.0K
10:10 24,030.59 24,031.92 24,007.21 24,007.21 0.0K
10:11 24,003.98 24,005.68 23,975.31 23,975.31 0.0K
10:12 23,977.12 23,987.83 23,963.93 23,972.14 0.0K
10:13 23,974.95 23,994.90 23,974.95 23,980.44 0.0K
10:14 23,981.94 23,984.55 23,971.54 23,982.33 0.0K
10:15 23,978.27 23,983.93 23,967.03 23,968.00 0.0K
10:16 23,963.32 23,969.30 23,947.92 23,947.92 0.0K
10:17 23,949.03 23,949.03 23,913.34 23,914.26 0.0K
10:18 23,920.05 23,937.42 23,920.05 23,930.02 0.0K
10:19 23,929.67 23,932.25 23,920.42 23,928.74 0.0K
10:20 23,929.95 23,934.45 23,925.05 23,930.15 0.0K
10:21 23,927.80 23,959.36 23,926.92 23,948.39 0.0K
10:22 23,948.42 23,979.42 23,947.42 23,979.42 0.0K
10:23 23,980.92 24,004.40 23,980.92 23,985.04 0.0K
10:24 23,984.89 23,986.27 23,968.90 23,968.90 0.0K
10:25 23,973.21 23,976.25 23,957.44 23,957.44 0.0K
10:26 23,957.75 23,976.47 23,957.75 23,969.10 0.0K
10:27 23,964.58 23,964.85 23,958.37 23,962.06 0.0K
10:28 23,964.26 23,969.21 23,957.23 23,958.73 0.0K
10:29 23,958.90 23,966.66 23,956.52 23,966.66 0.0K
10:30 23,963.41 23,964.78 23,941.08 23,941.08 0.0K
10:31 23,942.94 23,949.13 23,941.51 23,941.87 0.0K
10:32 23,943.75 23,944.56 23,918.50 23,919.33 0.0K
10:33 23,919.16 23,933.07 23,911.55 23,932.30 0.0K
10:34 23,935.90 23,938.53 23,928.34 23,928.73 0.0K
10:35 23,928.85 23,942.77 23,928.85 23,936.46 0.0K
10:36 23,935.09 23,941.70 23,933.91 23,940.76 0.0K
10:37 23,939.70 23,949.41 23,929.32 23,947.19 0.0K
10:38 23,945.97 23,949.41 23,941.53 23,946.40 0.0K
10:39 23,945.78 23,954.59 23,942.88 23,954.59 0.0K
10:40 23,953.04 23,953.04 23,940.48 23,940.48 0.0K
10:41 23,940.73 23,993.45 23,940.73 23,993.45 0.0K
10:42 23,986.89 23,987.01 23,975.66 23,976.06 0.0K
10:43 23,973.62 23,992.93 23,972.29 23,991.26 0.0K
10:44 23,992.63 23,993.51 23,984.62 23,991.61 0.0K
10:45 23,990.06 24,011.05 23,986.66 24,001.80 0.0K
10:46 23,998.15 23,998.15 23,972.02 23,974.10 0.0K
10:47 23,974.60 23,991.06 23,973.15 23,991.06 0.0K
10:48 23,985.83 24,008.99 23,983.36 24,008.99 0.0K
10:49 24,006.78 24,009.61 24,005.07 24,006.24 0.0K
10:50 24,007.04 24,008.09 23,995.81 24,005.01 0.0K
10:51 24,005.95 24,025.16 24,005.95 24,023.57 0.0K
10:52 24,022.70 24,023.78 24,011.70 24,014.48 0.0K
10:53 24,014.16 24,024.81 24,008.59 24,024.81 0.0K
10:54 24,026.71 24,028.52 24,022.82 24,028.52 0.0K
10:55 24,027.72 24,027.72 24,017.11 24,017.11 0.0K
10:56 24,016.84 24,026.69 24,015.03 24,022.50 0.0K
10:57 24,022.94 24,024.84 24,014.67 24,016.40 0.0K
10:58 24,014.81 24,019.60 24,009.19 24,009.19 0.0K
10:59 24,009.82 24,014.99 24,009.60 24,013.05 0.0K
11:00 24,009.12 24,018.33 24,008.94 24,018.33 0.0K
11:01 24,018.67 24,018.67 24,005.32 24,006.38 0.0K
11:02 24,003.63 24,003.63 23,983.59 23,983.59 0.0K
11:03 23,982.35 23,991.87 23,982.35 23,988.61 0.0K
11:04 23,986.60 23,986.60 23,967.04 23,971.82 0.0K
11:05 23,974.69 23,975.71 23,961.54 23,968.42 0.0K
11:06 23,969.20 23,977.62 23,968.13 23,970.50 0.0K
11:07 23,971.99 23,984.73 23,969.37 23,984.63 0.0K
11:08 23,983.08 23,983.08 23,968.74 23,969.66 0.0K
11:09 23,970.23 23,977.31 23,969.84 23,971.72 0.0K
11:10 23,968.86 23,980.25 23,968.86 23,972.17 0.0K
11:11 23,970.72 23,985.93 23,970.72 23,970.72 0.0K
11:12 23,970.11 23,978.21 23,969.81 23,971.19 0.0K
11:13 23,970.75 23,974.10 23,969.10 23,969.10 0.0K
11:14 23,969.45 23,969.45 23,947.28 23,947.28 0.0K
11:15 23,954.71 23,957.84 23,954.08 23,957.41 0.0K
11:16 23,959.28 23,967.22 23,959.28 23,967.22 0.0K
11:17 23,965.13 23,974.54 23,958.60 23,972.22 0.0K
11:18 23,968.80 23,973.19 23,966.91 23,966.91 0.0K
11:19 23,967.50 23,970.46 23,960.70 23,962.21 0.0K
11:20 23,963.33 23,970.35 23,962.29 23,968.84 0.0K
11:21 23,968.49 23,975.66 23,965.32 23,965.32 0.0K
11:22 23,965.81 23,974.80 23,965.56 23,972.53 0.0K
11:23 23,973.72 23,980.96 23,972.49 23,980.96 0.0K
11:24 23,980.16 23,982.28 23,976.87 23,976.98 0.0K
11:25 23,978.42 24,001.29 23,978.42 24,001.29 0.0K
11:26 24,000.57 24,004.71 23,999.06 24,000.98 0.0K
11:27 24,000.99 24,013.37 24,000.99 24,013.03 0.0K
11:28 24,011.77 24,020.97 24,011.77 24,020.97 0.0K
11:29 24,021.37 24,053.80 24,021.37 24,053.80 0.0K
11:30 24,052.73 24,052.73 24,034.43 24,034.43 0.0K
11:31 24,035.11 24,053.57 24,035.11 24,053.34 0.0K
11:32 24,051.82 24,055.20 24,047.17 24,053.54 0.0K
11:33 24,054.29 24,056.17 24,051.29 24,055.20 0.0K
11:34 24,054.97 24,055.45 24,047.12 24,048.25 0.0K
11:35 24,045.76 24,048.63 24,042.74 24,046.57 0.0K
11:36 24,046.50 24,051.51 24,041.38 24,051.31 0.0K
11:37 24,050.11 24,052.30 24,046.49 24,052.30 0.0K
11:38 24,050.30 24,050.30 24,038.10 24,038.80 0.0K
11:39 24,040.04 24,040.64 24,033.57 24,036.48 0.0K
11:40 24,034.70 24,040.15 24,032.37 24,032.37 0.0K
11:41 24,030.46 24,030.46 24,021.89 24,024.31 0.0K
11:42 24,022.12 24,022.12 24,009.20 24,009.94 0.0K
11:43 24,010.20 24,010.20 23,996.35 23,996.47 0.0K
11:44 23,996.46 24,000.72 23,987.92 23,987.92 0.0K
11:45 23,989.34 23,992.25 23,985.68 23,990.61 0.0K
11:46 23,994.14 23,997.28 23,992.51 23,996.76 0.0K
11:47 23,997.81 24,001.36 23,995.49 23,995.66 0.0K
11:48 23,995.16 23,999.40 23,991.07 23,995.51 0.0K
11:49 23,995.09 23,998.81 23,979.12 23,979.62 0.0K
11:50 23,979.85 23,982.41 23,963.11 23,963.81 0.0K
11:51 23,964.90 23,964.90 23,941.22 23,941.22 0.0K
11:52 23,940.82 23,940.82 23,922.18 23,923.34 0.0K
11:53 23,922.60 23,933.28 23,921.75 23,933.28 0.0K
11:54 23,933.52 23,933.52 23,921.60 23,921.60 0.0K
11:55 23,922.61 23,933.49 23,922.61 23,925.72 0.0K
11:56 23,925.73 23,952.30 23,925.62 23,949.61 0.0K
11:57 23,949.66 23,960.55 23,949.66 23,952.77 0.0K
11:58 23,953.91 23,956.28 23,938.69 23,944.43 0.0K
11:59 23,943.49 23,945.64 23,941.68 23,944.03 0.0K
12:00 23,943.00 23,951.44 23,942.31 23,947.06 0.0K
12:01 23,945.32 23,956.16 23,945.32 23,950.60 0.0K
12:02 23,947.82 23,948.49 23,936.22 23,936.22 0.0K
12:03 23,936.39 23,944.00 23,934.31 23,935.73 0.0K
12:04 23,935.21 23,936.77 23,933.46 23,934.35 0.0K
12:05 23,934.48 23,934.79 23,930.34 23,930.29 0.0K
12:06 23,932.01 23,939.53 23,932.01 23,936.26 0.0K
12:07 23,934.91 23,934.91 23,914.76 23,914.76 0.0K
12:08 23,913.63 23,913.63 23,903.54 23,913.16 0.0K
12:09 23,917.00 23,921.19 23,916.81 23,919.69 0.0K
12:10 23,922.46 23,928.67 23,916.75 23,916.75 0.0K
12:11 23,915.85 23,927.04 23,915.85 23,918.87 0.0K
12:12 23,917.85 23,918.86 23,911.85 23,913.97 0.0K
12:13 23,914.10 23,917.44 23,910.58 23,917.44 0.0K
12:14 23,917.25 23,918.71 23,909.01 23,909.95 0.0K
12:15 23,910.39 23,918.43 23,910.39 23,915.01 0.0K
12:16 23,915.57 23,915.57 23,904.96 23,904.96 0.0K
12:17 23,905.41 23,906.28 23,893.01 23,893.71 0.0K
12:18 23,897.44 23,910.86 23,897.44 23,910.86 0.0K
12:19 23,910.17 23,911.82 23,898.03 23,899.60 0.0K
12:20 23,900.25 23,904.55 23,889.77 23,889.77 0.0K
12:21 23,892.49 23,893.33 23,888.73 23,888.93 0.0K
12:22 23,890.18 23,906.09 23,888.25 23,905.87 0.0K
12:23 23,905.18 23,913.92 23,897.81 23,897.93 0.0K
12:24 23,897.10 23,899.70 23,897.10 23,899.21 0.0K
12:25 23,899.46 23,912.38 23,899.30 23,908.83 0.0K
12:26 23,908.40 23,928.17 23,908.40 23,924.31 0.0K
12:27 23,925.48 23,933.25 23,924.23 23,931.56 0.0K
12:28 23,932.16 23,932.16 23,915.03 23,916.85 0.0K
12:29 23,916.64 23,921.87 23,914.00 23,921.87 0.0K
12:30 23,922.01 23,931.79 23,922.01 23,931.79 0.0K
12:31 23,932.92 23,960.99 23,931.40 23,960.54 0.0K
12:32 23,956.77 23,957.36 23,944.21 23,944.94 0.0K
12:33 23,944.53 23,945.84 23,941.63 23,942.80 0.0K
12:34 23,943.41 23,943.41 23,934.06 23,941.29 0.0K
12:35 23,939.64 23,942.81 23,929.65 23,929.65 0.0K
12:36 23,928.51 23,929.93 23,917.32 23,917.50 0.0K
12:37 23,918.18 23,918.18 23,902.90 23,902.90 0.0K
12:38 23,902.74 23,903.01 23,894.87 23,898.59 0.0K
12:39 23,898.44 23,910.65 23,898.44 23,908.45 0.0K
12:40 23,908.60 23,912.28 23,908.60 23,911.30 0.0K
12:41 23,915.44 23,937.15 23,915.44 23,937.05 0.0K
12:42 23,935.91 23,935.91 23,931.07 23,931.07 0.0K
12:43 23,931.95 23,938.23 23,931.12 23,931.12 0.0K
12:44 23,930.47 23,934.58 23,929.33 23,934.43 0.0K
12:45 23,934.46 23,936.96 23,932.22 23,935.79 0.0K
12:46 23,935.35 23,938.60 23,934.19 23,934.19 0.0K
12:47 23,931.84 23,931.84 23,914.34 23,914.80 0.0K
12:48 23,917.00 23,923.12 23,915.09 23,917.75 0.0K
12:49 23,917.74 23,920.45 23,914.95 23,920.45 0.0K
12:50 23,924.13 23,936.18 23,924.13 23,931.06 0.0K
12:51 23,931.13 23,937.98 23,929.43 23,933.91 0.0K
12:52 23,935.06 23,944.88 23,935.06 23,942.35 0.0K
12:53 23,942.58 23,947.03 23,942.32 23,945.49 0.0K
12:54 23,945.47 23,950.22 23,943.91 23,950.22 0.0K
12:55 23,949.54 23,950.16 23,944.95 23,948.10 0.0K
12:56 23,948.90 23,953.37 23,948.50 23,950.48 0.0K
12:57 23,951.03 23,956.43 23,950.74 23,956.43 0.0K
12:58 23,957.33 23,963.15 23,955.67 23,957.36 0.0K
12:59 23,957.80 23,965.78 23,957.80 23,962.03 0.0K
13:00 23,961.33 23,974.97 23,960.73 23,974.97 0.0K
13:01 23,974.14 23,978.87 23,974.14 23,976.68 0.0K
13:02 23,973.31 23,980.14 23,973.31 23,980.14 0.0K
13:03 23,981.00 23,982.74 23,977.59 23,977.82 0.0K
13:04 23,977.96 23,994.32 23,977.96 23,992.26 0.0K
13:05 23,992.88 23,994.91 23,984.16 23,984.48 0.0K
13:06 23,982.85 23,983.88 23,977.11 23,977.99 0.0K
13:07 23,972.16 23,972.16 23,952.68 23,952.68 0.0K
13:08 23,951.99 23,958.48 23,951.99 23,954.93 0.0K
13:09 23,955.35 23,969.04 23,955.35 23,963.74 0.0K
13:10 23,963.48 23,970.75 23,963.48 23,967.01 0.0K
13:11 23,967.34 23,972.69 23,967.34 23,972.69 0.0K
13:12 23,973.22 23,981.86 23,973.22 23,979.29 0.0K
13:13 23,979.24 23,985.32 23,979.04 23,984.29 0.0K
13:14 23,983.72 23,984.15 23,979.36 23,979.36 0.0K
13:15 23,979.26 23,990.43 23,979.26 23,990.18 0.0K
13:16 23,989.80 23,993.03 23,988.81 23,988.81 0.0K
13:17 23,988.06 23,988.47 23,977.51 23,978.79 0.0K
13:18 23,979.41 23,988.38 23,979.41 23,988.38 0.0K
13:19 23,989.86 23,989.86 23,981.05 23,982.54 0.0K
13:20 23,982.66 23,989.06 23,980.72 23,981.79 0.0K
13:21 23,981.45 23,984.37 23,977.83 23,980.39 0.0K
13:22 23,983.58 23,984.70 23,980.52 23,981.75 0.0K
13:23 23,982.36 23,986.55 23,982.36 23,984.62 0.0K
13:24 23,985.94 23,989.14 23,984.03 23,989.14 0.0K
13:25 23,991.61 23,999.49 23,991.61 23,998.68 0.0K
13:26 23,999.56 23,999.56 23,975.10 23,975.10 0.0K
13:27 23,975.16 23,980.35 23,974.26 23,980.38 0.0K
13:28 23,980.73 23,983.19 23,980.20 23,980.29 0.0K
13:29 23,981.96 23,984.98 23,981.52 23,983.38 0.0K
13:30 23,982.10 23,989.20 23,976.96 23,987.00 0.0K
13:31 23,986.88 23,992.96 23,985.30 23,991.25 0.0K
13:32 23,991.57 23,994.37 23,989.17 23,989.97 0.0K
13:33 23,988.77 23,996.53 23,986.28 23,994.26 0.0K
13:34 23,994.34 24,005.60 23,994.34 24,005.60 0.0K
13:35 24,002.61 24,002.61 23,998.27 23,999.07 0.0K
13:36 23,999.07 24,013.73 23,999.07 24,013.23 0.0K
13:37 24,009.13 24,012.32 24,004.90 24,005.01 0.0K
13:38 24,003.15 24,007.47 24,003.15 24,005.24 0.0K
13:39 24,004.91 24,005.76 24,003.59 24,004.88 0.0K
13:40 24,005.66 24,018.34 24,005.66 24,018.34 0.0K
13:41 24,018.68 24,022.08 24,017.38 24,017.45 0.0K
13:42 24,016.73 24,022.18 24,015.95 24,020.46 0.0K
13:43 24,017.32 24,019.85 24,014.16 24,018.56 0.0K
13:44 24,018.30 24,023.34 24,017.18 24,023.34 0.0K
13:45 24,023.24 24,030.94 24,020.76 24,030.50 0.0K
13:46 24,029.95 24,031.67 24,024.00 24,024.00 0.0K
13:47 24,023.31 24,023.31 24,010.57 24,010.66 0.0K
13:48 24,010.94 24,020.01 24,010.94 24,020.01 0.0K
13:49 24,020.50 24,020.58 24,015.78 24,017.39 0.0K
13:50 24,018.41 24,036.72 24,017.93 24,036.55 0.0K
13:51 24,038.28 24,041.71 24,033.61 24,041.71 0.0K
13:52 24,042.32 24,052.46 24,042.32 24,051.80 0.0K
13:53 24,051.73 24,056.73 24,050.34 24,051.75 0.0K
13:54 24,048.79 24,064.68 24,048.79 24,064.24 0.0K
13:55 24,062.59 24,068.09 24,062.59 24,065.02 0.0K
13:56 24,064.74 24,064.74 24,058.43 24,058.65 0.0K
13:57 24,060.62 24,066.99 24,060.16 24,066.99 0.0K
13:58 24,066.08 24,071.56 24,066.08 24,069.54 0.0K
13:59 24,070.40 24,070.40 24,062.20 24,063.75 0.0K
14:00 24,063.87 24,063.87 24,058.80 24,060.78 0.0K
14:01 24,061.89 24,064.67 24,050.97 24,055.40 0.0K
14:02 24,057.69 24,057.69 24,051.72 24,051.94 0.0K
14:03 24,051.20 24,057.20 24,051.20 24,057.20 0.0K
14:04 24,057.24 24,060.11 24,053.10 24,058.82 0.0K
14:05 24,057.70 24,062.89 24,057.24 24,062.94 0.0K
14:06 24,062.85 24,076.65 24,062.85 24,074.89 0.0K
14:07 24,074.54 24,077.45 24,062.91 24,063.36 0.0K
14:08 24,061.84 24,062.45 24,058.67 24,058.70 0.0K
14:09 24,060.82 24,061.15 24,056.32 24,058.06 0.0K
14:10 24,058.12 24,070.27 24,056.09 24,070.33 0.0K
14:11 24,068.87 24,068.87 24,059.12 24,059.63 0.0K
14:12 24,059.78 24,061.22 24,058.55 24,061.22 0.0K
14:13 24,062.05 24,062.30 24,053.55 24,057.25 0.0K
14:14 24,057.51 24,057.51 24,052.20 24,052.43 0.0K
14:15 24,052.57 24,056.12 24,050.85 24,052.49 0.0K
14:16 24,053.64 24,053.81 24,045.95 24,048.95 0.0K
14:17 24,049.79 24,057.65 24,049.61 24,057.05 0.0K
14:18 24,057.72 24,058.96 24,052.17 24,054.33 0.0K
14:19 24,054.14 24,065.02 24,054.14 24,065.02 0.0K
14:20 24,062.75 24,067.45 24,062.75 24,064.44 0.0K
14:21 24,063.42 24,064.31 24,053.34 24,053.34 0.0K
14:22 24,053.67 24,054.04 24,050.27 24,050.27 0.0K
14:23 24,048.71 24,048.71 24,031.32 24,031.32 0.0K
14:24 24,030.80 24,040.44 24,030.80 24,036.65 0.0K
14:25 24,041.42 24,041.57 24,028.29 24,030.10 0.0K
14:26 24,031.38 24,033.27 24,027.17 24,027.89 0.0K
14:27 24,028.59 24,033.15 24,025.94 24,031.50 0.0K
14:28 24,034.22 24,037.71 24,032.36 24,032.45 0.0K
14:29 24,032.06 24,034.40 24,030.89 24,031.93 0.0K
14:30 24,032.91 24,038.14 24,030.81 24,030.81 0.0K
14:31 24,030.74 24,041.32 24,029.07 24,039.27 0.0K
14:32 24,039.06 24,049.35 24,038.93 24,046.55 0.0K
14:33 24,050.06 24,056.48 24,046.85 24,055.01 0.0K
14:34 24,055.16 24,055.36 24,050.69 24,055.36 0.0K
14:35 24,056.66 24,068.76 24,056.66 24,068.76 0.0K
14:36 24,067.57 24,068.62 24,062.46 24,063.14 0.0K
14:37 24,062.77 24,065.47 24,061.31 24,063.31 0.0K
14:38 24,064.12 24,065.80 24,058.90 24,058.90 0.0K
14:39 24,058.98 24,061.05 24,057.07 24,061.05 0.0K
14:40 24,062.16 24,073.72 24,062.16 24,073.60 0.0K
14:41 24,071.26 24,078.19 24,071.26 24,078.19 0.0K
14:42 24,082.46 24,084.08 24,075.98 24,076.07 0.0K
14:43 24,075.32 24,077.79 24,075.19 24,077.67 0.0K
14:44 24,079.50 24,079.50 24,076.84 24,077.30 0.0K
14:45 24,079.68 24,087.02 24,079.68 24,085.28 0.0K
14:46 24,084.67 24,086.94 24,082.40 24,082.43 0.0K
14:47 24,082.69 24,085.01 24,081.64 24,081.64 0.0K
14:48 24,079.71 24,086.65 24,076.28 24,086.65 0.0K
14:49 24,085.55 24,085.55 24,083.21 24,084.32 0.0K
14:50 24,084.05 24,084.05 24,079.54 24,079.54 0.0K
14:51 24,078.42 24,086.87 24,077.66 24,083.63 0.0K
14:52 24,083.31 24,085.97 24,081.05 24,084.44 0.0K
14:53 24,083.97 24,086.05 24,081.52 24,083.71 0.0K
14:54 24,084.28 24,086.70 24,083.58 24,084.96 0.0K
14:55 24,084.71 24,100.01 24,083.15 24,100.01 0.0K
14:56 24,100.14 24,105.13 24,100.14 24,104.39 0.0K
14:57 24,107.90 24,111.00 24,104.95 24,107.20 0.0K
14:58 24,107.20 24,107.20 24,101.40 24,101.40 0.0K
14:59 24,100.78 24,101.45 24,098.59 24,099.58 0.0K
15:00 24,100.52 24,101.43 24,097.36 24,097.36 0.0K
15:01 24,095.89 24,100.57 24,095.89 24,098.75 0.0K
15:02 24,098.22 24,098.22 24,084.64 24,084.64 0.0K
15:03 24,084.55 24,085.87 24,078.37 24,078.75 0.0K
15:04 24,076.19 24,080.82 24,073.31 24,080.41 0.0K
15:05 24,083.04 24,083.04 24,077.91 24,078.69 0.0K
15:06 24,076.68 24,076.88 24,066.95 24,066.95 0.0K
15:07 24,067.24 24,073.66 24,058.53 24,073.66 0.0K
15:08 24,075.26 24,085.71 24,075.13 24,085.52 0.0K
15:09 24,089.58 24,090.89 24,087.28 24,087.28 0.0K
15:10 24,086.58 24,088.19 24,069.41 24,069.41 0.0K
15:11 24,069.82 24,069.82 24,060.56 24,063.00 0.0K
15:12 24,061.99 24,063.92 24,056.36 24,059.10 0.0K
15:13 24,058.76 24,058.76 24,041.18 24,041.18 0.0K
15:14 24,040.35 24,040.35 24,032.78 24,040.22 0.0K
15:15 24,039.40 24,044.59 24,035.54 24,035.59 0.0K
15:16 24,039.76 24,046.54 24,036.82 24,040.27 0.0K
15:17 24,040.24 24,049.27 24,039.40 24,041.77 0.0K
15:18 24,041.90 24,050.94 24,041.64 24,045.31 0.0K
15:19 24,045.63 24,052.32 24,042.57 24,042.57 0.0K
15:20 24,043.23 24,044.03 24,038.25 24,040.34 0.0K
15:21 24,042.24 24,042.24 24,030.89 24,032.99 0.0K
15:22 24,032.21 24,036.40 24,028.25 24,028.25 0.0K
15:23 24,027.68 24,037.66 24,027.68 24,037.29 0.0K
15:24 24,041.87 24,046.84 24,037.09 24,039.53 0.0K
15:25 24,038.52 24,044.36 24,038.21 24,042.59 0.0K
15:26 24,042.75 24,045.57 24,039.55 24,039.78 0.0K
15:27 24,039.48 24,043.58 24,038.40 24,041.26 0.0K
15:28 24,038.97 24,046.91 24,034.93 24,046.91 0.0K
15:29 24,047.29 24,052.29 24,045.27 24,046.99 0.0K
15:30 24,041.96 24,046.39 24,040.08 24,040.57 0.0K
15:31 24,040.29 24,040.96 24,028.16 24,028.16 0.0K
15:32 24,030.71 24,038.78 24,029.47 24,037.79 0.0K
15:33 24,036.25 24,040.12 24,034.45 24,038.74 0.0K
15:34 24,040.39 24,040.39 24,031.56 24,036.81 0.0K
15:35 24,037.16 24,037.16 24,031.41 24,032.62 0.0K
15:36 24,030.46 24,031.73 24,025.23 24,031.73 0.0K
15:37 24,033.22 24,033.22 24,023.71 24,027.30 0.0K
15:38 24,027.17 24,033.02 24,027.17 24,033.02 0.0K
15:39 24,033.09 24,036.60 24,027.61 24,027.76 0.0K
15:40 24,029.10 24,033.22 24,026.51 24,031.31 0.0K
15:41 24,029.08 24,033.22 24,027.55 24,031.92 0.0K
15:42 24,029.77 24,032.91 24,027.09 24,027.09 0.0K
15:43 24,028.02 24,028.31 24,016.50 24,016.88 0.0K
15:44 24,015.40 24,015.40 24,004.98 24,004.98 0.0K
15:45 24,009.52 24,026.01 24,009.52 24,010.63 0.0K
15:46 24,013.37 24,016.78 24,005.84 24,005.84 0.0K
15:47 24,007.59 24,019.52 24,007.59 24,019.52 0.0K
15:48 24,021.15 24,034.92 24,021.15 24,034.92 0.0K
15:49 24,034.83 24,036.59 24,027.47 24,035.08 0.0K
15:50 24,056.73 24,076.42 24,054.15 24,076.42 0.0K
15:51 24,075.59 24,106.52 24,075.59 24,103.78 0.0K
15:52 24,102.34 24,103.83 24,088.90 24,101.40 0.0K
15:53 24,100.70 24,114.59 24,098.82 24,110.84 0.0K
15:54 24,107.77 24,108.81 24,066.40 24,074.50 0.0K
15:55 24,067.86 24,075.21 24,060.39 24,067.42 0.0K
15:56 24,073.09 24,077.71 24,066.24 24,077.71 0.0K
15:57 24,076.77 24,090.25 24,076.77 24,085.63 0.0K
15:58 24,087.66 24,089.41 24,083.14 24,087.54 0.0K
15:59 24,095.25 24,098.34 24,088.64 24,097.46 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음