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 23,774.76 23,781.44 23,764.33 23,775.40 0.0K
09:31 23,765.90 23,765.90 23,740.16 23,757.97 0.0K
09:32 23,756.99 23,763.80 23,745.15 23,760.75 0.0K
09:33 23,750.19 23,758.30 23,711.27 23,711.27 0.0K
09:34 23,719.14 23,726.28 23,704.01 23,704.65 0.0K
09:35 23,711.19 23,731.34 23,694.06 23,729.40 0.0K
09:36 23,724.24 23,724.24 23,706.49 23,715.17 0.0K
09:37 23,716.53 23,735.04 23,713.14 23,724.92 0.0K
09:38 23,738.30 23,754.95 23,738.30 23,754.03 0.0K
09:39 23,754.39 23,761.24 23,740.86 23,741.76 0.0K
09:40 23,740.05 23,754.93 23,732.88 23,747.51 0.0K
09:41 23,745.99 23,745.99 23,719.00 23,728.91 0.0K
09:42 23,729.18 23,729.18 23,701.17 23,701.17 0.0K
09:43 23,705.50 23,705.50 23,689.13 23,689.87 0.0K
09:44 23,685.79 23,707.20 23,684.48 23,707.20 0.0K
09:45 23,703.98 23,704.96 23,693.35 23,696.41 0.0K
09:46 23,697.81 23,697.81 23,673.67 23,683.49 0.0K
09:47 23,685.14 23,696.79 23,681.50 23,688.09 0.0K
09:48 23,688.85 23,699.14 23,688.28 23,693.70 0.0K
09:49 23,692.19 23,709.44 23,689.51 23,706.05 0.0K
09:50 23,706.56 23,741.46 23,702.56 23,741.46 0.0K
09:51 23,741.47 23,744.82 23,736.80 23,744.82 0.0K
09:52 23,740.16 23,744.04 23,729.27 23,729.27 0.0K
09:53 23,718.92 23,723.14 23,714.98 23,715.94 0.0K
09:54 23,713.51 23,713.51 23,699.36 23,709.47 0.0K
09:55 23,706.96 23,728.85 23,705.99 23,728.85 0.0K
09:56 23,729.09 23,729.09 23,711.02 23,713.32 0.0K
09:57 23,712.06 23,712.06 23,669.42 23,670.01 0.0K
09:58 23,677.04 23,687.49 23,674.02 23,674.72 0.0K
09:59 23,671.94 23,672.26 23,660.68 23,662.69 0.0K
10:00 23,660.67 23,660.67 23,631.04 23,636.60 0.0K
10:01 23,641.98 23,675.87 23,630.71 23,668.19 0.0K
10:02 23,676.27 23,706.05 23,666.47 23,666.47 0.0K
10:03 23,663.60 23,665.88 23,655.59 23,658.31 0.0K
10:04 23,660.12 23,690.96 23,660.12 23,682.52 0.0K
10:05 23,684.23 23,688.18 23,679.24 23,686.79 0.0K
10:06 23,690.08 23,691.43 23,674.52 23,687.21 0.0K
10:07 23,687.36 23,696.31 23,675.37 23,696.31 0.0K
10:08 23,697.42 23,697.42 23,682.66 23,684.45 0.0K
10:09 23,682.57 23,685.75 23,678.27 23,678.27 0.0K
10:10 23,680.19 23,684.56 23,664.11 23,684.52 0.0K
10:11 23,681.65 23,703.40 23,681.65 23,703.40 0.0K
10:12 23,703.34 23,715.04 23,694.43 23,715.04 0.0K
10:13 23,716.68 23,719.62 23,700.33 23,709.01 0.0K
10:14 23,709.67 23,736.61 23,709.67 23,736.61 0.0K
10:15 23,733.09 23,733.51 23,721.91 23,731.79 0.0K
10:16 23,733.54 23,734.55 23,719.29 23,720.45 0.0K
10:17 23,719.95 23,719.95 23,685.57 23,685.57 0.0K
10:18 23,684.63 23,703.82 23,684.63 23,687.77 0.0K
10:19 23,685.77 23,698.94 23,684.26 23,684.26 0.0K
10:20 23,683.52 23,694.44 23,679.48 23,680.94 0.0K
10:21 23,678.96 23,687.58 23,670.69 23,685.87 0.0K
10:22 23,684.87 23,687.52 23,680.05 23,684.05 0.0K
10:23 23,684.76 23,684.76 23,668.06 23,672.46 0.0K
10:24 23,667.89 23,667.89 23,646.57 23,650.70 0.0K
10:25 23,648.56 23,674.74 23,645.82 23,672.54 0.0K
10:26 23,670.06 23,672.68 23,663.40 23,664.04 0.0K
10:27 23,659.44 23,663.83 23,648.02 23,657.30 0.0K
10:28 23,654.58 23,659.52 23,651.77 23,651.77 0.0K
10:29 23,661.87 23,665.28 23,659.80 23,660.42 0.0K
10:30 23,656.86 23,674.57 23,656.86 23,669.61 0.0K
10:31 23,665.77 23,669.08 23,659.04 23,669.08 0.0K
10:32 23,672.36 23,672.71 23,660.76 23,668.85 0.0K
10:33 23,666.84 23,689.43 23,664.88 23,676.92 0.0K
10:34 23,673.88 23,685.96 23,673.88 23,685.50 0.0K
10:35 23,682.41 23,682.96 23,674.55 23,674.55 0.0K
10:36 23,670.94 23,677.34 23,665.19 23,665.19 0.0K
10:37 23,664.37 23,704.47 23,664.37 23,704.47 0.0K
10:38 23,709.93 23,712.21 23,703.34 23,704.66 0.0K
10:39 23,705.87 23,748.85 23,701.39 23,748.85 0.0K
10:40 23,743.25 23,758.82 23,741.05 23,742.38 0.0K
10:41 23,742.46 23,744.11 23,733.34 23,734.16 0.0K
10:42 23,735.58 23,744.75 23,728.32 23,744.28 0.0K
10:43 23,742.53 23,746.68 23,741.80 23,743.46 0.0K
10:44 23,742.90 23,761.24 23,742.90 23,754.94 0.0K
10:45 23,757.88 23,782.76 23,752.06 23,777.72 0.0K
10:46 23,776.12 23,776.12 23,740.04 23,741.07 0.0K
10:47 23,741.59 23,741.59 23,723.69 23,728.22 0.0K
10:48 23,725.31 23,725.31 23,705.55 23,709.43 0.0K
10:49 23,707.68 23,707.68 23,697.68 23,703.88 0.0K
10:50 23,713.17 23,721.22 23,704.31 23,704.31 0.0K
10:51 23,698.28 23,709.93 23,696.19 23,707.06 0.0K
10:52 23,706.68 23,707.60 23,691.59 23,707.60 0.0K
10:53 23,707.68 23,712.51 23,703.94 23,712.51 0.0K
10:54 23,709.73 23,717.02 23,708.12 23,712.30 0.0K
10:55 23,713.23 23,728.73 23,712.15 23,728.73 0.0K
10:56 23,729.85 23,747.94 23,729.85 23,743.67 0.0K
10:57 23,740.55 23,748.93 23,736.51 23,736.51 0.0K
10:58 23,736.58 23,746.03 23,736.58 23,740.66 0.0K
10:59 23,743.23 23,759.74 23,743.23 23,759.74 0.0K
11:00 23,759.87 23,761.32 23,752.27 23,755.57 0.0K
11:01 23,755.56 23,755.56 23,737.32 23,738.05 0.0K
11:02 23,737.81 23,746.36 23,733.61 23,741.99 0.0K
11:03 23,742.44 23,742.88 23,733.36 23,738.86 0.0K
11:04 23,738.12 23,749.15 23,735.05 23,745.29 0.0K
11:05 23,752.69 23,760.44 23,750.01 23,760.44 0.0K
11:06 23,755.35 23,756.52 23,749.62 23,750.31 0.0K
11:07 23,750.39 23,756.22 23,748.70 23,753.33 0.0K
11:08 23,754.37 23,756.02 23,745.61 23,754.89 0.0K
11:09 23,753.68 23,764.62 23,748.43 23,764.62 0.0K
11:10 23,764.69 23,767.57 23,758.12 23,758.12 0.0K
11:11 23,757.20 23,760.94 23,756.44 23,758.91 0.0K
11:12 23,754.71 23,755.65 23,745.24 23,746.96 0.0K
11:13 23,748.29 23,750.95 23,745.87 23,749.82 0.0K
11:14 23,746.75 23,756.36 23,746.75 23,756.36 0.0K
11:15 23,754.64 23,768.92 23,752.31 23,768.92 0.0K
11:16 23,769.55 23,771.58 23,760.80 23,766.25 0.0K
11:17 23,765.93 23,768.90 23,760.91 23,764.49 0.0K
11:18 23,764.30 23,797.76 23,764.30 23,797.37 0.0K
11:19 23,798.37 23,802.14 23,793.04 23,799.52 0.0K
11:20 23,798.92 23,807.89 23,797.42 23,807.89 0.0K
11:21 23,811.28 23,812.74 23,803.71 23,804.00 0.0K
11:22 23,800.99 23,802.19 23,787.69 23,790.13 0.0K
11:23 23,789.69 23,789.89 23,783.33 23,784.62 0.0K
11:24 23,779.43 23,780.84 23,774.10 23,774.62 0.0K
11:25 23,775.02 23,775.95 23,770.72 23,773.49 0.0K
11:26 23,773.93 23,778.74 23,772.58 23,776.46 0.0K
11:27 23,775.02 23,781.94 23,767.94 23,781.10 0.0K
11:28 23,781.18 23,781.18 23,772.74 23,773.88 0.0K
11:29 23,773.27 23,787.53 23,773.27 23,787.19 0.0K
11:30 23,787.77 23,794.78 23,787.77 23,792.66 0.0K
11:31 23,792.76 23,800.84 23,790.50 23,794.24 0.0K
11:32 23,792.76 23,796.34 23,790.72 23,791.03 0.0K
11:33 23,792.95 23,800.90 23,792.82 23,800.22 0.0K
11:34 23,799.65 23,811.85 23,797.67 23,807.03 0.0K
11:35 23,806.44 23,808.56 23,802.87 23,807.00 0.0K
11:36 23,807.04 23,818.97 23,805.19 23,818.97 0.0K
11:37 23,820.86 23,820.86 23,815.81 23,815.81 0.0K
11:38 23,814.38 23,815.89 23,811.87 23,815.60 0.0K
11:39 23,812.50 23,825.06 23,812.50 23,825.06 0.0K
11:40 23,823.90 23,832.97 23,822.99 23,832.49 0.0K
11:41 23,832.56 23,839.19 23,826.66 23,837.43 0.0K
11:42 23,835.61 23,848.39 23,834.97 23,848.11 0.0K
11:43 23,852.79 23,856.46 23,846.96 23,853.39 0.0K
11:44 23,853.02 23,856.42 23,849.04 23,855.32 0.0K
11:45 23,854.37 23,855.72 23,840.82 23,840.82 0.0K
11:46 23,840.25 23,843.15 23,831.95 23,838.36 0.0K
11:47 23,837.75 23,839.87 23,835.10 23,836.60 0.0K
11:48 23,836.20 23,836.40 23,821.39 23,822.93 0.0K
11:49 23,821.65 23,821.65 23,815.37 23,815.79 0.0K
11:50 23,816.45 23,837.79 23,814.51 23,835.74 0.0K
11:51 23,834.24 23,841.08 23,831.98 23,831.98 0.0K
11:52 23,832.10 23,843.24 23,830.57 23,843.24 0.0K
11:53 23,843.45 23,843.45 23,835.70 23,837.83 0.0K
11:54 23,838.52 23,839.22 23,836.49 23,839.10 0.0K
11:55 23,839.75 23,846.86 23,837.99 23,845.21 0.0K
11:56 23,845.07 23,855.53 23,840.61 23,855.53 0.0K
11:57 23,854.51 23,854.51 23,844.91 23,847.85 0.0K
11:58 23,849.60 23,851.36 23,845.84 23,848.35 0.0K
11:59 23,848.47 23,865.37 23,848.47 23,857.75 0.0K
12:00 23,858.11 23,870.45 23,855.34 23,867.64 0.0K
12:01 23,868.47 23,877.01 23,866.92 23,875.02 0.0K
12:02 23,873.50 23,884.60 23,873.50 23,883.75 0.0K
12:03 23,883.30 23,886.22 23,883.30 23,885.29 0.0K
12:04 23,887.44 23,887.44 23,875.51 23,876.02 0.0K
12:05 23,874.97 23,875.45 23,872.95 23,874.38 0.0K
12:06 23,869.96 23,869.96 23,851.20 23,851.96 0.0K
12:07 23,851.48 23,862.02 23,849.70 23,861.43 0.0K
12:08 23,861.29 23,869.83 23,860.79 23,867.42 0.0K
12:09 23,867.92 23,869.11 23,864.08 23,866.77 0.0K
12:10 23,866.49 23,885.61 23,866.49 23,885.61 0.0K
12:11 23,885.32 23,889.20 23,881.96 23,887.66 0.0K
12:12 23,886.31 23,890.45 23,881.89 23,889.71 0.0K
12:13 23,889.43 23,889.43 23,877.94 23,880.78 0.0K
12:14 23,882.06 23,882.06 23,871.22 23,871.15 0.0K
12:15 23,871.34 23,876.43 23,868.58 23,876.43 0.0K
12:16 23,875.48 23,876.87 23,871.32 23,874.84 0.0K
12:17 23,875.47 23,876.45 23,869.69 23,874.82 0.0K
12:18 23,875.77 23,877.18 23,875.27 23,876.82 0.0K
12:19 23,876.67 23,879.42 23,873.02 23,877.96 0.0K
12:20 23,879.12 23,889.20 23,878.34 23,886.13 0.0K
12:21 23,888.28 23,891.95 23,881.21 23,884.20 0.0K
12:22 23,885.05 23,892.53 23,883.43 23,892.53 0.0K
12:23 23,897.04 23,902.95 23,897.04 23,897.32 0.0K
12:24 23,895.68 23,900.91 23,895.68 23,900.91 0.0K
12:25 23,902.99 23,906.46 23,897.14 23,897.14 0.0K
12:26 23,897.17 23,901.55 23,894.25 23,896.07 0.0K
12:27 23,896.04 23,901.40 23,887.75 23,901.09 0.0K
12:28 23,902.44 23,912.72 23,902.44 23,911.40 0.0K
12:29 23,913.59 23,913.76 23,909.45 23,911.30 0.0K
12:30 23,911.88 23,912.40 23,907.37 23,909.19 0.0K
12:31 23,908.72 23,919.86 23,907.11 23,919.72 0.0K
12:32 23,918.75 23,920.64 23,916.90 23,919.88 0.0K
12:33 23,919.79 23,921.63 23,911.60 23,911.60 0.0K
12:34 23,911.42 23,922.77 23,911.42 23,921.91 0.0K
12:35 23,922.40 23,925.27 23,920.31 23,920.31 0.0K
12:36 23,919.44 23,919.44 23,906.78 23,906.82 0.0K
12:37 23,907.24 23,916.08 23,907.24 23,915.08 0.0K
12:38 23,916.80 23,921.39 23,916.80 23,918.34 0.0K
12:39 23,918.52 23,923.19 23,918.52 23,923.19 0.0K
12:40 23,924.83 23,927.22 23,922.87 23,922.87 0.0K
12:41 23,923.41 23,926.14 23,922.19 23,922.84 0.0K
12:42 23,923.10 23,923.10 23,913.20 23,915.57 0.0K
12:43 23,915.92 23,929.38 23,915.92 23,929.38 0.0K
12:44 23,931.73 23,941.10 23,931.73 23,941.10 0.0K
12:45 23,938.99 23,941.62 23,937.70 23,941.62 0.0K
12:46 23,940.56 23,946.84 23,940.56 23,944.45 0.0K
12:47 23,943.84 23,959.32 23,942.61 23,958.99 0.0K
12:48 23,957.52 23,965.34 23,956.00 23,965.34 0.0K
12:49 23,966.88 23,967.59 23,962.36 23,965.27 0.0K
12:50 23,963.62 23,966.93 23,961.29 23,963.30 0.0K
12:51 23,963.64 23,969.28 23,962.05 23,964.72 0.0K
12:52 23,963.29 23,963.29 23,952.84 23,956.87 0.0K
12:53 23,956.18 23,957.76 23,954.75 23,955.25 0.0K
12:54 23,953.66 23,953.95 23,933.02 23,933.02 0.0K
12:55 23,933.77 23,933.77 23,925.17 23,931.02 0.0K
12:56 23,931.97 23,931.97 23,909.44 23,910.90 0.0K
12:57 23,910.60 23,911.74 23,894.83 23,909.09 0.0K
12:58 23,908.01 23,927.07 23,908.01 23,927.07 0.0K
12:59 23,927.94 23,963.25 23,927.94 23,959.85 0.0K
13:00 23,956.88 23,956.88 23,928.92 23,928.92 0.0K
13:01 23,928.73 23,940.84 23,927.92 23,940.84 0.0K
13:02 23,936.85 23,936.85 23,926.21 23,926.21 0.0K
13:03 23,923.38 23,932.79 23,922.84 23,925.65 0.0K
13:04 23,925.03 23,926.08 23,920.84 23,921.50 0.0K
13:05 23,921.69 23,928.07 23,920.70 23,920.70 0.0K
13:06 23,918.20 23,920.81 23,908.40 23,919.54 0.0K
13:07 23,920.56 23,934.28 23,920.02 23,934.28 0.0K
13:08 23,934.34 23,935.98 23,927.43 23,933.36 0.0K
13:09 23,932.61 23,934.99 23,930.02 23,933.22 0.0K
13:10 23,933.16 23,945.27 23,933.16 23,939.94 0.0K
13:11 23,941.61 23,948.22 23,937.66 23,948.22 0.0K
13:12 23,950.94 23,951.94 23,949.01 23,951.14 0.0K
13:13 23,950.40 23,959.81 23,950.40 23,959.61 0.0K
13:14 23,959.23 23,967.36 23,958.46 23,964.77 0.0K
13:15 23,963.59 23,966.92 23,960.00 23,964.03 0.0K
13:16 23,964.59 23,972.71 23,958.34 23,958.34 0.0K
13:17 23,959.66 23,960.05 23,952.85 23,953.14 0.0K
13:18 23,955.15 23,958.70 23,954.64 23,957.39 0.0K
13:19 23,953.14 23,953.14 23,941.82 23,947.27 0.0K
13:20 23,946.88 23,952.86 23,946.50 23,952.27 0.0K
13:21 23,952.35 23,952.35 23,946.51 23,950.18 0.0K
13:22 23,950.20 23,954.19 23,946.10 23,947.31 0.0K
13:23 23,946.93 23,949.44 23,930.84 23,933.74 0.0K
13:24 23,932.92 23,932.92 23,918.82 23,920.72 0.0K
13:25 23,918.55 23,922.74 23,918.41 23,920.64 0.0K
13:26 23,922.95 23,922.95 23,899.64 23,908.55 0.0K
13:27 23,907.92 23,909.63 23,901.93 23,909.63 0.0K
13:28 23,910.40 23,929.25 23,910.40 23,929.25 0.0K
13:29 23,929.92 23,934.84 23,926.22 23,926.22 0.0K
13:30 23,922.83 23,924.19 23,918.46 23,918.46 0.0K
13:31 23,918.07 23,929.60 23,917.07 23,929.60 0.0K
13:32 23,929.75 23,936.19 23,929.02 23,929.02 0.0K
13:33 23,928.32 23,945.18 23,928.32 23,945.18 0.0K
13:34 23,945.17 23,952.55 23,945.17 23,951.20 0.0K
13:35 23,950.27 23,959.06 23,950.27 23,954.96 0.0K
13:36 23,954.76 23,955.71 23,929.91 23,930.00 0.0K
13:37 23,924.23 23,933.51 23,924.00 23,932.16 0.0K
13:38 23,932.52 23,941.01 23,932.52 23,940.46 0.0K
13:39 23,939.62 23,943.17 23,936.00 23,942.60 0.0K
13:40 23,942.62 23,946.28 23,942.62 23,944.83 0.0K
13:41 23,944.09 23,945.16 23,940.50 23,941.97 0.0K
13:42 23,942.10 23,943.70 23,937.33 23,943.70 0.0K
13:43 23,945.05 23,955.26 23,945.05 23,949.78 0.0K
13:44 23,949.80 23,963.31 23,949.80 23,957.09 0.0K
13:45 23,956.85 23,959.02 23,954.51 23,957.04 0.0K
13:46 23,957.99 23,962.96 23,957.79 23,958.64 0.0K
13:47 23,959.35 23,970.55 23,959.35 23,970.07 0.0K
13:48 23,970.63 23,970.63 23,961.18 23,964.66 0.0K
13:49 23,963.78 23,968.81 23,960.74 23,960.74 0.0K
13:50 23,959.91 23,963.71 23,956.86 23,956.86 0.0K
13:51 23,954.52 23,954.52 23,941.60 23,948.53 0.0K
13:52 23,948.58 23,957.26 23,947.86 23,955.88 0.0K
13:53 23,956.42 23,956.69 23,943.18 23,943.18 0.0K
13:54 23,942.20 23,952.41 23,940.76 23,952.41 0.0K
13:55 23,952.05 23,954.03 23,950.63 23,950.97 0.0K
13:56 23,951.71 23,954.32 23,951.39 23,952.96 0.0K
13:57 23,949.81 23,952.34 23,947.33 23,952.34 0.0K
13:58 23,952.40 23,958.27 23,948.44 23,948.44 0.0K
13:59 23,947.39 23,950.04 23,945.25 23,949.85 0.0K
14:00 23,949.31 23,953.65 23,948.80 23,950.49 0.0K
14:01 23,950.20 23,950.20 23,947.11 23,947.11 0.0K
14:02 23,944.18 23,954.07 23,944.18 23,948.55 0.0K
14:03 23,948.65 23,950.45 23,944.40 23,948.76 0.0K
14:04 23,948.60 23,948.83 23,941.50 23,941.50 0.0K
14:05 23,942.86 23,953.03 23,942.86 23,947.29 0.0K
14:06 23,945.16 23,945.16 23,928.65 23,929.86 0.0K
14:07 23,930.00 23,931.05 23,921.12 23,921.12 0.0K
14:08 23,921.02 23,926.28 23,915.41 23,924.12 0.0K
14:09 23,924.10 23,938.16 23,924.10 23,938.16 0.0K
14:10 23,940.39 23,940.39 23,928.63 23,929.20 0.0K
14:11 23,929.97 23,931.13 23,924.86 23,924.86 0.0K
14:12 23,923.81 23,923.81 23,912.53 23,912.53 0.0K
14:13 23,911.72 23,911.72 23,897.71 23,907.34 0.0K
14:14 23,907.94 23,917.43 23,907.94 23,912.75 0.0K
14:15 23,911.55 23,922.04 23,910.84 23,922.04 0.0K
14:16 23,919.37 23,925.35 23,916.96 23,917.19 0.0K
14:17 23,917.12 23,922.45 23,916.34 23,920.28 0.0K
14:18 23,919.23 23,919.23 23,911.91 23,911.91 0.0K
14:19 23,910.83 23,911.67 23,906.28 23,907.87 0.0K
14:20 23,907.25 23,907.25 23,894.35 23,894.54 0.0K
14:21 23,895.72 23,900.23 23,887.08 23,888.86 0.0K
14:22 23,889.41 23,889.41 23,883.31 23,885.29 0.0K
14:23 23,885.27 23,893.63 23,885.27 23,892.58 0.0K
14:24 23,892.11 23,904.67 23,892.11 23,900.96 0.0K
14:25 23,899.52 23,911.68 23,897.88 23,910.75 0.0K
14:26 23,910.90 23,922.12 23,910.90 23,918.26 0.0K
14:27 23,914.25 23,918.12 23,911.81 23,917.51 0.0K
14:28 23,917.79 23,924.00 23,917.79 23,918.69 0.0K
14:29 23,917.64 23,917.70 23,915.21 23,915.24 0.0K
14:30 23,915.09 23,921.80 23,914.31 23,921.84 0.0K
14:31 23,922.24 23,941.19 23,922.24 23,940.13 0.0K
14:32 23,940.20 23,940.20 23,933.98 23,933.98 0.0K
14:33 23,933.02 23,933.48 23,927.12 23,927.30 0.0K
14:34 23,926.44 23,928.23 23,923.47 23,923.85 0.0K
14:35 23,923.69 23,929.09 23,923.62 23,926.55 0.0K
14:36 23,925.14 23,925.40 23,920.16 23,922.28 0.0K
14:37 23,922.44 23,922.44 23,914.89 23,920.47 0.0K
14:38 23,921.02 23,925.83 23,919.14 23,920.67 0.0K
14:39 23,919.53 23,922.25 23,917.77 23,919.18 0.0K
14:40 23,919.43 23,923.96 23,919.43 23,923.96 0.0K
14:41 23,923.67 23,930.05 23,922.09 23,927.77 0.0K
14:42 23,927.42 23,931.80 23,926.93 23,929.07 0.0K
14:43 23,928.23 23,936.75 23,928.00 23,929.38 0.0K
14:44 23,928.99 23,929.69 23,923.96 23,923.96 0.0K
14:45 23,923.11 23,927.32 23,920.65 23,925.08 0.0K
14:46 23,924.82 23,932.59 23,924.82 23,932.27 0.0K
14:47 23,931.95 23,941.37 23,931.53 23,938.86 0.0K
14:48 23,938.25 23,938.25 23,930.17 23,930.57 0.0K
14:49 23,929.70 23,931.06 23,928.81 23,930.34 0.0K
14:50 23,928.69 23,931.38 23,928.09 23,929.67 0.0K
14:51 23,927.45 23,934.84 23,925.51 23,934.35 0.0K
14:52 23,933.99 23,936.86 23,932.79 23,932.91 0.0K
14:53 23,932.90 23,942.98 23,932.33 23,941.25 0.0K
14:54 23,939.22 23,940.10 23,935.51 23,935.92 0.0K
14:55 23,935.91 23,939.19 23,935.91 23,938.31 0.0K
14:56 23,938.86 23,940.96 23,934.49 23,940.44 0.0K
14:57 23,940.36 23,949.08 23,940.22 23,949.02 0.0K
14:58 23,948.85 23,948.85 23,941.99 23,948.12 0.0K
14:59 23,947.56 23,947.56 23,938.41 23,939.05 0.0K
15:00 23,934.87 23,937.15 23,930.86 23,937.15 0.0K
15:01 23,936.87 23,943.19 23,934.66 23,936.89 0.0K
15:02 23,936.75 23,941.43 23,936.57 23,940.92 0.0K
15:03 23,940.94 23,940.94 23,928.14 23,930.03 0.0K
15:04 23,929.62 23,929.82 23,925.65 23,926.34 0.0K
15:05 23,926.42 23,926.64 23,919.40 23,924.91 0.0K
15:06 23,920.09 23,923.84 23,911.59 23,920.95 0.0K
15:07 23,919.64 23,923.37 23,913.66 23,913.66 0.0K
15:08 23,914.27 23,926.26 23,914.27 23,924.38 0.0K
15:09 23,924.05 23,924.53 23,918.95 23,923.24 0.0K
15:10 23,922.70 23,931.56 23,922.08 23,931.21 0.0K
15:11 23,929.48 23,929.48 23,916.01 23,916.01 0.0K
15:12 23,913.87 23,927.68 23,913.87 23,927.68 0.0K
15:13 23,928.90 23,940.06 23,927.86 23,940.06 0.0K
15:14 23,939.87 23,943.08 23,935.76 23,938.63 0.0K
15:15 23,938.23 23,938.42 23,934.10 23,937.04 0.0K
15:16 23,936.27 23,941.86 23,932.16 23,941.86 0.0K
15:17 23,942.11 23,948.71 23,942.11 23,948.71 0.0K
15:18 23,947.93 23,952.29 23,946.28 23,947.27 0.0K
15:19 23,948.09 23,949.35 23,943.12 23,945.56 0.0K
15:20 23,943.92 23,943.92 23,941.30 23,942.23 0.0K
15:21 23,940.35 23,941.00 23,933.39 23,937.69 0.0K
15:22 23,938.69 23,940.92 23,937.59 23,939.75 0.0K
15:23 23,938.99 23,940.62 23,933.10 23,933.10 0.0K
15:24 23,931.72 23,933.81 23,928.09 23,928.47 0.0K
15:25 23,929.46 23,931.70 23,920.32 23,920.32 0.0K
15:26 23,918.67 23,922.69 23,911.95 23,911.95 0.0K
15:27 23,913.65 23,913.65 23,900.42 23,901.19 0.0K
15:28 23,902.37 23,902.37 23,883.63 23,886.01 0.0K
15:29 23,887.86 23,887.86 23,877.81 23,877.81 0.0K
15:30 23,879.92 23,897.44 23,879.92 23,897.32 0.0K
15:31 23,898.27 23,898.27 23,875.30 23,878.16 0.0K
15:32 23,877.59 23,886.72 23,876.49 23,881.11 0.0K
15:33 23,881.41 23,885.86 23,878.77 23,878.77 0.0K
15:34 23,878.64 23,878.64 23,872.88 23,875.04 0.0K
15:35 23,878.67 23,880.48 23,867.67 23,868.33 0.0K
15:36 23,867.30 23,875.82 23,867.06 23,867.06 0.0K
15:37 23,869.94 23,878.10 23,869.94 23,872.26 0.0K
15:38 23,872.23 23,878.48 23,866.27 23,866.27 0.0K
15:39 23,865.71 23,870.39 23,862.23 23,868.18 0.0K
15:40 23,870.34 23,889.64 23,869.67 23,889.01 0.0K
15:41 23,891.87 23,895.58 23,875.90 23,875.90 0.0K
15:42 23,873.99 23,875.00 23,868.84 23,869.92 0.0K
15:43 23,868.90 23,872.72 23,866.02 23,870.23 0.0K
15:44 23,872.24 23,882.08 23,872.24 23,878.35 0.0K
15:45 23,881.60 23,893.15 23,881.60 23,888.16 0.0K
15:46 23,887.23 23,888.82 23,875.13 23,878.88 0.0K
15:47 23,882.83 23,883.13 23,877.52 23,880.30 0.0K
15:48 23,881.34 23,893.13 23,881.34 23,892.38 0.0K
15:49 23,890.76 23,895.90 23,886.03 23,886.97 0.0K
15:50 23,879.46 23,900.15 23,873.45 23,893.64 0.0K
15:51 23,892.82 23,895.32 23,880.93 23,893.85 0.0K
15:52 23,891.60 23,906.01 23,891.60 23,902.86 0.0K
15:53 23,897.94 23,899.98 23,890.33 23,890.33 0.0K
15:54 23,887.66 23,900.34 23,870.46 23,870.46 0.0K
15:55 23,859.70 23,873.99 23,859.70 23,870.81 0.0K
15:56 23,867.77 23,868.75 23,838.31 23,839.11 0.0K
15:57 23,843.55 23,846.34 23,839.70 23,844.42 0.0K
15:58 23,841.88 23,844.59 23,827.61 23,827.61 0.0K
15:59 23,832.31 23,832.31 23,803.07 23,803.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음