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 23,887.22 23,900.40 23,887.22 23,898.65 0.0K
09:31 23,899.71 23,899.71 23,860.74 23,862.06 0.0K
09:32 23,859.88 23,882.36 23,855.80 23,858.33 0.0K
09:33 23,855.14 23,902.32 23,855.14 23,894.19 0.0K
09:34 23,889.35 23,900.99 23,877.01 23,883.41 0.0K
09:35 23,879.33 23,892.93 23,864.19 23,868.28 0.0K
09:36 23,865.70 23,872.00 23,841.98 23,841.98 0.0K
09:37 23,844.85 23,846.56 23,823.46 23,823.46 0.0K
09:38 23,823.15 23,823.15 23,794.48 23,798.63 0.0K
09:39 23,801.78 23,809.67 23,794.07 23,794.07 0.0K
09:40 23,796.30 23,806.13 23,794.74 23,804.90 0.0K
09:41 23,807.46 23,807.46 23,793.81 23,797.20 0.0K
09:42 23,797.78 23,797.78 23,776.76 23,797.14 0.0K
09:43 23,799.55 23,813.44 23,793.95 23,804.96 0.0K
09:44 23,809.03 23,818.33 23,800.41 23,811.59 0.0K
09:45 23,808.72 23,831.56 23,807.54 23,826.92 0.0K
09:46 23,824.95 23,851.10 23,824.95 23,848.95 0.0K
09:47 23,848.74 23,857.79 23,845.74 23,856.54 0.0K
09:48 23,856.91 23,861.27 23,854.49 23,854.83 0.0K
09:49 23,862.14 23,863.97 23,858.82 23,859.64 0.0K
09:50 23,855.91 23,860.21 23,821.75 23,821.75 0.0K
09:51 23,823.24 23,836.58 23,822.84 23,836.47 0.0K
09:52 23,835.07 23,843.42 23,827.40 23,835.97 0.0K
09:53 23,835.71 23,835.71 23,818.38 23,819.46 0.0K
09:54 23,821.99 23,827.11 23,807.58 23,827.11 0.0K
09:55 23,829.34 23,837.92 23,827.57 23,827.57 0.0K
09:56 23,828.15 23,831.65 23,824.43 23,830.95 0.0K
09:57 23,836.09 23,851.98 23,836.09 23,846.26 0.0K
09:58 23,844.90 23,850.65 23,840.83 23,843.40 0.0K
09:59 23,846.24 23,859.19 23,846.24 23,851.81 0.0K
10:00 23,846.45 23,854.23 23,843.20 23,848.34 0.0K
10:01 23,852.18 23,854.65 23,844.09 23,854.65 0.0K
10:02 23,854.19 23,876.12 23,854.19 23,872.92 0.0K
10:03 23,870.91 23,872.05 23,856.12 23,859.59 0.0K
10:04 23,859.07 23,859.07 23,834.99 23,838.59 0.0K
10:05 23,837.14 23,847.69 23,837.14 23,841.14 0.0K
10:06 23,836.15 23,836.84 23,819.09 23,819.09 0.0K
10:07 23,820.93 23,820.93 23,783.56 23,783.56 0.0K
10:08 23,785.52 23,788.80 23,772.39 23,777.87 0.0K
10:09 23,778.09 23,779.87 23,766.98 23,768.13 0.0K
10:10 23,767.64 23,789.47 23,767.64 23,779.78 0.0K
10:11 23,777.70 23,778.86 23,755.19 23,756.02 0.0K
10:12 23,754.82 23,762.43 23,751.92 23,762.43 0.0K
10:13 23,761.86 23,782.70 23,761.86 23,781.63 0.0K
10:14 23,780.64 23,798.78 23,779.10 23,798.39 0.0K
10:15 23,794.04 23,801.39 23,788.81 23,791.24 0.0K
10:16 23,792.25 23,805.34 23,785.93 23,802.89 0.0K
10:17 23,800.66 23,803.17 23,793.60 23,798.71 0.0K
10:18 23,800.90 23,823.14 23,800.90 23,823.14 0.0K
10:19 23,824.79 23,838.52 23,824.79 23,838.52 0.0K
10:20 23,838.31 23,838.31 23,829.50 23,831.33 0.0K
10:21 23,829.34 23,844.15 23,829.34 23,832.93 0.0K
10:22 23,833.19 23,853.00 23,833.19 23,847.66 0.0K
10:23 23,851.04 23,855.10 23,850.27 23,855.10 0.0K
10:24 23,860.09 23,866.68 23,858.72 23,866.66 0.0K
10:25 23,866.83 23,873.64 23,861.09 23,873.64 0.0K
10:26 23,877.26 23,880.22 23,875.43 23,879.06 0.0K
10:27 23,879.19 23,891.69 23,876.94 23,891.00 0.0K
10:28 23,892.83 23,896.81 23,839.68 23,858.18 0.0K
10:29 23,858.98 23,860.35 23,843.89 23,847.43 0.0K
10:30 23,849.16 23,850.58 23,841.14 23,850.33 0.0K
10:31 23,854.59 23,859.17 23,849.87 23,855.45 0.0K
10:32 23,858.00 23,868.45 23,853.86 23,861.34 0.0K
10:33 23,857.27 23,857.48 23,824.21 23,824.73 0.0K
10:34 23,814.82 23,822.05 23,811.03 23,816.72 0.0K
10:35 23,820.75 23,828.91 23,812.97 23,821.47 0.0K
10:36 23,822.65 23,834.57 23,822.65 23,830.74 0.0K
10:37 23,829.49 23,829.49 23,809.94 23,824.07 0.0K
10:38 23,824.06 23,839.60 23,819.88 23,839.60 0.0K
10:39 23,841.80 23,843.85 23,838.41 23,843.63 0.0K
10:40 23,843.37 23,846.27 23,818.76 23,824.10 0.0K
10:41 23,824.15 23,824.15 23,810.43 23,812.05 0.0K
10:42 23,813.42 23,820.69 23,811.89 23,815.20 0.0K
10:43 23,813.98 23,814.73 23,805.99 23,813.46 0.0K
10:44 23,815.36 23,815.36 23,804.28 23,804.28 0.0K
10:45 23,806.34 23,814.48 23,805.49 23,811.63 0.0K
10:46 23,811.69 23,812.66 23,795.79 23,807.72 0.0K
10:47 23,807.75 23,809.35 23,802.53 23,809.35 0.0K
10:48 23,811.78 23,815.69 23,809.99 23,815.29 0.0K
10:49 23,814.41 23,821.85 23,792.50 23,794.37 0.0K
10:50 23,794.48 23,804.83 23,792.64 23,804.23 0.0K
10:51 23,803.16 23,821.08 23,803.13 23,821.08 0.0K
10:52 23,822.09 23,825.46 23,816.73 23,825.46 0.0K
10:53 23,824.98 23,827.03 23,817.80 23,818.23 0.0K
10:54 23,817.94 23,828.21 23,817.94 23,825.70 0.0K
10:55 23,822.59 23,826.75 23,820.06 23,826.20 0.0K
10:56 23,825.56 23,825.56 23,817.34 23,818.00 0.0K
10:57 23,819.01 23,819.68 23,811.52 23,812.89 0.0K
10:58 23,813.24 23,813.24 23,803.11 23,804.24 0.0K
10:59 23,803.97 23,804.58 23,795.34 23,798.08 0.0K
11:00 23,799.21 23,799.62 23,790.16 23,790.39 0.0K
11:01 23,790.62 23,790.62 23,784.87 23,787.10 0.0K
11:02 23,787.41 23,788.19 23,777.17 23,777.81 0.0K
11:03 23,776.51 23,783.34 23,759.73 23,759.73 0.0K
11:04 23,760.20 23,760.20 23,734.45 23,740.47 0.0K
11:05 23,741.01 23,741.01 23,731.02 23,736.58 0.0K
11:06 23,736.00 23,749.04 23,734.91 23,739.33 0.0K
11:07 23,737.96 23,744.32 23,731.59 23,744.32 0.0K
11:08 23,746.33 23,746.40 23,738.32 23,738.72 0.0K
11:09 23,738.76 23,755.45 23,738.76 23,755.45 0.0K
11:10 23,755.53 23,762.70 23,740.63 23,740.79 0.0K
11:11 23,743.28 23,745.34 23,739.83 23,743.19 0.0K
11:12 23,743.00 23,744.75 23,737.29 23,741.47 0.0K
11:13 23,742.31 23,750.57 23,742.31 23,750.57 0.0K
11:14 23,750.03 23,754.58 23,748.69 23,754.58 0.0K
11:15 23,754.25 23,755.50 23,739.93 23,740.29 0.0K
11:16 23,740.46 23,746.73 23,740.46 23,742.36 0.0K
11:17 23,744.62 23,752.23 23,744.62 23,747.62 0.0K
11:18 23,746.92 23,754.36 23,740.59 23,741.26 0.0K
11:19 23,740.68 23,740.95 23,720.14 23,720.14 0.0K
11:20 23,718.99 23,718.99 23,704.41 23,716.84 0.0K
11:21 23,716.64 23,723.19 23,712.00 23,712.00 0.0K
11:22 23,711.89 23,711.89 23,694.98 23,698.64 0.0K
11:23 23,700.56 23,725.34 23,700.56 23,725.34 0.0K
11:24 23,726.11 23,726.11 23,712.57 23,712.57 0.0K
11:25 23,712.05 23,717.98 23,711.35 23,711.35 0.0K
11:26 23,711.48 23,713.66 23,710.10 23,712.33 0.0K
11:27 23,711.22 23,718.60 23,709.21 23,718.64 0.0K
11:28 23,716.26 23,716.26 23,704.74 23,707.18 0.0K
11:29 23,706.89 23,712.81 23,702.15 23,702.15 0.0K
11:30 23,701.18 23,705.07 23,697.45 23,705.07 0.0K
11:31 23,704.73 23,704.73 23,691.86 23,700.26 0.0K
11:32 23,698.70 23,700.37 23,692.65 23,692.65 0.0K
11:33 23,692.95 23,697.33 23,689.28 23,696.84 0.0K
11:34 23,695.61 23,702.12 23,693.23 23,694.29 0.0K
11:35 23,696.33 23,702.43 23,693.64 23,698.78 0.0K
11:36 23,699.58 23,710.24 23,699.58 23,707.99 0.0K
11:37 23,706.63 23,706.63 23,698.06 23,699.20 0.0K
11:38 23,700.98 23,703.95 23,698.92 23,700.19 0.0K
11:39 23,700.16 23,701.19 23,696.80 23,697.20 0.0K
11:40 23,696.93 23,700.16 23,693.39 23,700.16 0.0K
11:41 23,699.71 23,703.09 23,698.69 23,702.03 0.0K
11:42 23,704.79 23,721.99 23,704.79 23,720.78 0.0K
11:43 23,722.32 23,730.13 23,720.92 23,729.16 0.0K
11:44 23,728.51 23,731.10 23,724.22 23,728.41 0.0K
11:45 23,727.56 23,742.29 23,727.56 23,740.37 0.0K
11:46 23,739.17 23,740.03 23,725.57 23,727.40 0.0K
11:47 23,728.45 23,737.46 23,728.45 23,734.33 0.0K
11:48 23,734.79 23,752.24 23,733.72 23,751.81 0.0K
11:49 23,752.24 23,753.61 23,747.63 23,751.22 0.0K
11:50 23,750.50 23,759.61 23,750.50 23,759.42 0.0K
11:51 23,759.47 23,762.28 23,751.76 23,753.12 0.0K
11:52 23,752.52 23,752.52 23,736.46 23,738.41 0.0K
11:53 23,741.34 23,741.71 23,738.21 23,739.52 0.0K
11:54 23,738.38 23,742.83 23,737.87 23,738.47 0.0K
11:55 23,736.04 23,737.47 23,724.21 23,728.00 0.0K
11:56 23,727.81 23,734.38 23,725.34 23,732.83 0.0K
11:57 23,733.70 23,738.48 23,733.14 23,737.48 0.0K
11:58 23,736.78 23,736.78 23,726.15 23,726.15 0.0K
11:59 23,724.15 23,732.93 23,724.15 23,731.93 0.0K
12:00 23,731.60 23,731.60 23,722.43 23,722.56 0.0K
12:01 23,721.05 23,724.09 23,715.19 23,717.03 0.0K
12:02 23,717.55 23,717.55 23,704.29 23,709.46 0.0K
12:03 23,710.07 23,724.86 23,709.26 23,724.37 0.0K
12:04 23,724.62 23,732.48 23,724.43 23,728.38 0.0K
12:05 23,728.78 23,733.21 23,725.67 23,725.93 0.0K
12:06 23,726.15 23,726.85 23,721.33 23,726.85 0.0K
12:07 23,726.54 23,733.27 23,725.55 23,726.68 0.0K
12:08 23,726.52 23,736.45 23,726.52 23,736.45 0.0K
12:09 23,737.49 23,742.81 23,737.33 23,740.35 0.0K
12:10 23,740.12 23,744.97 23,736.42 23,736.42 0.0K
12:11 23,735.94 23,735.94 23,727.15 23,727.15 0.0K
12:12 23,725.51 23,725.51 23,709.76 23,710.08 0.0K
12:13 23,709.92 23,721.41 23,708.03 23,720.08 0.0K
12:14 23,719.34 23,720.61 23,718.42 23,718.42 0.0K
12:15 23,718.98 23,721.30 23,717.90 23,719.84 0.0K
12:16 23,720.01 23,721.21 23,718.82 23,720.65 0.0K
12:17 23,720.85 23,721.96 23,715.91 23,721.60 0.0K
12:18 23,721.20 23,722.33 23,717.09 23,722.33 0.0K
12:19 23,722.81 23,733.89 23,722.33 23,730.45 0.0K
12:20 23,730.51 23,734.66 23,727.84 23,728.43 0.0K
12:21 23,728.76 23,728.76 23,703.86 23,705.24 0.0K
12:22 23,701.82 23,701.82 23,697.23 23,697.26 0.0K
12:23 23,696.29 23,696.29 23,678.92 23,680.35 0.0K
12:24 23,681.17 23,682.69 23,677.01 23,678.62 0.0K
12:25 23,678.21 23,683.82 23,678.21 23,683.17 0.0K
12:26 23,686.60 23,691.11 23,684.89 23,684.95 0.0K
12:27 23,681.74 23,681.74 23,666.63 23,668.75 0.0K
12:28 23,670.01 23,670.01 23,661.82 23,662.68 0.0K
12:29 23,663.27 23,664.56 23,653.42 23,655.84 0.0K
12:30 23,655.69 23,662.23 23,654.48 23,656.72 0.0K
12:31 23,656.17 23,658.44 23,654.24 23,654.24 0.0K
12:32 23,653.15 23,653.76 23,633.76 23,633.76 0.0K
12:33 23,633.24 23,635.84 23,630.21 23,631.44 0.0K
12:34 23,631.23 23,639.05 23,630.78 23,639.05 0.0K
12:35 23,639.26 23,640.29 23,628.52 23,628.52 0.0K
12:36 23,628.48 23,630.42 23,619.46 23,620.14 0.0K
12:37 23,618.91 23,619.51 23,612.57 23,615.74 0.0K
12:38 23,614.03 23,614.96 23,609.34 23,609.37 0.0K
12:39 23,608.19 23,608.19 23,596.51 23,601.46 0.0K
12:40 23,601.72 23,603.74 23,596.12 23,596.66 0.0K
12:41 23,596.19 23,615.43 23,594.71 23,614.55 0.0K
12:42 23,613.86 23,614.20 23,605.50 23,605.50 0.0K
12:43 23,605.60 23,616.44 23,605.60 23,616.44 0.0K
12:44 23,615.74 23,620.57 23,614.69 23,614.69 0.0K
12:45 23,615.43 23,616.03 23,609.66 23,610.83 0.0K
12:46 23,610.95 23,610.95 23,606.47 23,606.55 0.0K
12:47 23,605.06 23,618.43 23,603.99 23,618.43 0.0K
12:48 23,618.87 23,619.10 23,612.80 23,613.85 0.0K
12:49 23,612.98 23,615.62 23,609.13 23,610.16 0.0K
12:50 23,610.76 23,613.62 23,608.22 23,612.49 0.0K
12:51 23,612.17 23,626.92 23,612.17 23,621.35 0.0K
12:52 23,620.04 23,620.83 23,616.74 23,618.79 0.0K
12:53 23,619.37 23,627.81 23,619.37 23,622.93 0.0K
12:54 23,622.84 23,645.88 23,622.84 23,645.88 0.0K
12:55 23,645.12 23,656.03 23,645.12 23,655.57 0.0K
12:56 23,655.87 23,669.33 23,655.87 23,662.95 0.0K
12:57 23,661.89 23,666.14 23,659.72 23,661.93 0.0K
12:58 23,661.55 23,683.10 23,661.04 23,683.10 0.0K
12:59 23,685.65 23,703.44 23,685.65 23,703.18 0.0K
13:00 23,698.59 23,698.59 23,680.44 23,680.44 0.0K
13:01 23,682.97 23,692.40 23,682.57 23,691.75 0.0K
13:02 23,689.84 23,701.97 23,689.84 23,699.09 0.0K
13:03 23,698.95 23,698.95 23,686.43 23,687.45 0.0K
13:04 23,689.36 23,702.03 23,689.36 23,702.03 0.0K
13:05 23,702.37 23,705.53 23,699.56 23,704.39 0.0K
13:06 23,704.67 23,705.54 23,696.58 23,700.57 0.0K
13:07 23,701.82 23,725.27 23,701.82 23,718.82 0.0K
13:08 23,719.85 23,720.33 23,706.03 23,706.18 0.0K
13:09 23,706.05 23,706.74 23,699.18 23,701.88 0.0K
13:10 23,703.51 23,704.70 23,698.51 23,704.70 0.0K
13:11 23,700.82 23,704.88 23,694.23 23,694.23 0.0K
13:12 23,694.37 23,698.98 23,694.37 23,698.20 0.0K
13:13 23,698.48 23,698.48 23,674.78 23,675.14 0.0K
13:14 23,675.31 23,679.75 23,675.13 23,677.00 0.0K
13:15 23,675.97 23,679.77 23,673.13 23,677.88 0.0K
13:16 23,672.85 23,689.62 23,672.70 23,689.62 0.0K
13:17 23,690.41 23,691.71 23,678.69 23,680.74 0.0K
13:18 23,680.81 23,680.81 23,674.95 23,675.40 0.0K
13:19 23,674.75 23,674.75 23,661.53 23,662.99 0.0K
13:20 23,662.68 23,662.89 23,658.12 23,662.87 0.0K
13:21 23,660.03 23,660.03 23,633.48 23,636.93 0.0K
13:22 23,636.99 23,636.99 23,622.83 23,626.46 0.0K
13:23 23,625.22 23,630.19 23,624.44 23,626.94 0.0K
13:24 23,627.33 23,627.33 23,611.09 23,613.11 0.0K
13:25 23,612.72 23,625.60 23,612.72 23,625.43 0.0K
13:26 23,626.53 23,627.82 23,610.85 23,610.85 0.0K
13:27 23,610.36 23,611.06 23,603.47 23,603.47 0.0K
13:28 23,602.58 23,615.92 23,602.58 23,615.92 0.0K
13:29 23,614.24 23,614.24 23,607.34 23,607.34 0.0K
13:30 23,604.09 23,613.09 23,602.31 23,609.55 0.0K
13:31 23,612.47 23,617.90 23,612.47 23,613.87 0.0K
13:32 23,613.85 23,616.22 23,609.61 23,609.74 0.0K
13:33 23,610.11 23,618.93 23,609.20 23,616.70 0.0K
13:34 23,617.00 23,630.98 23,616.80 23,620.43 0.0K
13:35 23,620.28 23,620.77 23,609.80 23,610.11 0.0K
13:36 23,610.19 23,612.87 23,605.14 23,605.55 0.0K
13:37 23,605.34 23,605.39 23,590.16 23,596.03 0.0K
13:38 23,593.81 23,604.36 23,593.13 23,604.15 0.0K
13:39 23,608.05 23,609.13 23,604.04 23,607.84 0.0K
13:40 23,611.81 23,620.51 23,611.81 23,620.51 0.0K
13:41 23,618.59 23,618.59 23,610.82 23,610.99 0.0K
13:42 23,610.47 23,613.92 23,607.58 23,607.58 0.0K
13:43 23,607.52 23,626.48 23,607.52 23,622.37 0.0K
13:44 23,621.41 23,621.41 23,615.32 23,620.20 0.0K
13:45 23,620.33 23,621.85 23,615.39 23,615.39 0.0K
13:46 23,614.97 23,621.46 23,613.94 23,619.92 0.0K
13:47 23,620.15 23,623.99 23,618.13 23,618.13 0.0K
13:48 23,618.66 23,634.23 23,618.66 23,633.11 0.0K
13:49 23,632.98 23,634.81 23,630.64 23,630.79 0.0K
13:50 23,629.16 23,646.54 23,629.16 23,641.30 0.0K
13:51 23,639.99 23,639.99 23,625.56 23,626.40 0.0K
13:52 23,626.77 23,628.65 23,619.13 23,626.36 0.0K
13:53 23,625.71 23,625.71 23,618.24 23,619.59 0.0K
13:54 23,618.70 23,619.59 23,616.12 23,619.14 0.0K
13:55 23,618.27 23,622.32 23,616.98 23,621.74 0.0K
13:56 23,622.12 23,622.31 23,618.71 23,618.92 0.0K
13:57 23,619.67 23,620.00 23,606.20 23,607.23 0.0K
13:58 23,609.34 23,614.28 23,609.02 23,609.16 0.0K
13:59 23,609.44 23,611.85 23,607.76 23,607.76 0.0K
14:00 23,606.51 23,609.49 23,601.56 23,608.07 0.0K
14:01 23,607.08 23,608.93 23,602.89 23,602.89 0.0K
14:02 23,601.05 23,601.27 23,584.19 23,584.19 0.0K
14:03 23,580.83 23,589.99 23,573.06 23,589.99 0.0K
14:04 23,588.16 23,594.39 23,583.36 23,592.80 0.0K
14:05 23,592.40 23,608.69 23,591.07 23,606.24 0.0K
14:06 23,602.48 23,612.43 23,601.59 23,610.49 0.0K
14:07 23,611.78 23,618.09 23,610.39 23,616.84 0.0K
14:08 23,619.42 23,634.61 23,619.42 23,631.96 0.0K
14:09 23,631.75 23,636.57 23,629.70 23,636.19 0.0K
14:10 23,635.58 23,650.87 23,635.58 23,642.02 0.0K
14:11 23,642.64 23,651.86 23,641.25 23,646.19 0.0K
14:12 23,645.90 23,650.63 23,644.33 23,649.72 0.0K
14:13 23,650.26 23,654.45 23,649.57 23,649.61 0.0K
14:14 23,649.57 23,657.89 23,649.57 23,654.59 0.0K
14:15 23,654.94 23,655.53 23,649.99 23,649.99 0.0K
14:16 23,648.35 23,648.86 23,644.19 23,644.19 0.0K
14:17 23,643.68 23,644.06 23,631.14 23,631.14 0.0K
14:18 23,631.12 23,631.12 23,619.98 23,620.68 0.0K
14:19 23,621.05 23,622.10 23,615.71 23,617.40 0.0K
14:20 23,618.74 23,619.02 23,602.14 23,602.37 0.0K
14:21 23,602.94 23,607.02 23,591.11 23,591.11 0.0K
14:22 23,591.65 23,591.65 23,585.16 23,586.56 0.0K
14:23 23,587.40 23,607.95 23,584.65 23,600.04 0.0K
14:24 23,599.71 23,600.86 23,587.16 23,588.65 0.0K
14:25 23,589.23 23,596.52 23,589.23 23,595.55 0.0K
14:26 23,593.85 23,606.89 23,593.85 23,599.34 0.0K
14:27 23,599.24 23,600.79 23,594.50 23,595.05 0.0K
14:28 23,593.70 23,593.70 23,588.45 23,592.40 0.0K
14:29 23,592.29 23,592.29 23,581.77 23,582.02 0.0K
14:30 23,582.82 23,584.83 23,579.07 23,584.83 0.0K
14:31 23,584.17 23,584.17 23,573.72 23,574.72 0.0K
14:32 23,574.75 23,579.63 23,574.59 23,578.59 0.0K
14:33 23,577.77 23,583.38 23,574.82 23,578.73 0.0K
14:34 23,578.46 23,578.46 23,573.14 23,573.14 0.0K
14:35 23,573.26 23,587.85 23,573.26 23,586.19 0.0K
14:36 23,585.41 23,586.62 23,578.76 23,581.28 0.0K
14:37 23,581.24 23,594.64 23,581.24 23,591.96 0.0K
14:38 23,594.59 23,595.69 23,589.99 23,594.93 0.0K
14:39 23,594.89 23,602.49 23,594.89 23,599.07 0.0K
14:40 23,599.23 23,599.35 23,585.28 23,585.28 0.0K
14:41 23,584.30 23,586.14 23,578.76 23,579.04 0.0K
14:42 23,578.13 23,578.41 23,561.74 23,561.74 0.0K
14:43 23,561.71 23,565.35 23,559.98 23,565.35 0.0K
14:44 23,564.96 23,584.27 23,564.96 23,584.27 0.0K
14:45 23,585.38 23,592.19 23,581.20 23,591.21 0.0K
14:46 23,591.58 23,591.58 23,582.97 23,584.07 0.0K
14:47 23,584.50 23,584.50 23,577.72 23,577.72 0.0K
14:48 23,579.20 23,594.38 23,579.20 23,590.40 0.0K
14:49 23,590.84 23,597.55 23,588.41 23,593.96 0.0K
14:50 23,593.24 23,600.50 23,591.68 23,592.92 0.0K
14:51 23,592.45 23,602.18 23,590.25 23,602.18 0.0K
14:52 23,600.77 23,622.37 23,600.20 23,622.37 0.0K
14:53 23,622.71 23,629.86 23,622.71 23,624.12 0.0K
14:54 23,623.43 23,623.43 23,612.35 23,615.19 0.0K
14:55 23,616.47 23,618.93 23,615.27 23,616.58 0.0K
14:56 23,616.88 23,630.85 23,616.88 23,630.85 0.0K
14:57 23,629.73 23,640.01 23,629.30 23,639.63 0.0K
14:58 23,640.46 23,642.61 23,637.11 23,641.69 0.0K
14:59 23,641.10 23,648.79 23,640.23 23,648.79 0.0K
15:00 23,640.91 23,644.48 23,640.91 23,644.48 0.0K
15:01 23,644.32 23,647.06 23,639.81 23,642.24 0.0K
15:02 23,642.79 23,644.28 23,640.47 23,640.47 0.0K
15:03 23,639.45 23,640.63 23,633.60 23,639.81 0.0K
15:04 23,637.72 23,642.13 23,637.40 23,639.78 0.0K
15:05 23,640.01 23,646.43 23,638.44 23,644.67 0.0K
15:06 23,645.34 23,668.99 23,645.34 23,663.29 0.0K
15:07 23,664.08 23,665.37 23,660.51 23,660.53 0.0K
15:08 23,658.38 23,661.96 23,653.54 23,653.54 0.0K
15:09 23,653.59 23,656.43 23,651.23 23,653.52 0.0K
15:10 23,651.78 23,653.72 23,646.04 23,646.72 0.0K
15:11 23,637.85 23,644.34 23,631.54 23,631.96 0.0K
15:12 23,634.09 23,634.22 23,622.45 23,622.45 0.0K
15:13 23,622.25 23,622.25 23,602.59 23,604.51 0.0K
15:14 23,602.52 23,611.67 23,601.68 23,609.06 0.0K
15:15 23,606.97 23,617.00 23,605.75 23,612.06 0.0K
15:16 23,612.53 23,614.10 23,602.28 23,611.62 0.0K
15:17 23,614.86 23,625.12 23,614.86 23,619.70 0.0K
15:18 23,618.53 23,633.48 23,618.53 23,624.96 0.0K
15:19 23,624.91 23,638.60 23,624.73 23,638.60 0.0K
15:20 23,638.01 23,651.67 23,638.01 23,650.62 0.0K
15:21 23,650.04 23,660.78 23,648.08 23,660.78 0.0K
15:22 23,659.58 23,674.91 23,658.85 23,674.91 0.0K
15:23 23,674.19 23,681.23 23,672.45 23,672.45 0.0K
15:24 23,673.81 23,673.81 23,658.97 23,659.47 0.0K
15:25 23,658.55 23,682.44 23,656.20 23,682.44 0.0K
15:26 23,682.81 23,694.77 23,682.81 23,688.33 0.0K
15:27 23,688.05 23,688.05 23,675.82 23,682.45 0.0K
15:28 23,681.62 23,682.39 23,677.54 23,682.43 0.0K
15:29 23,684.12 23,699.51 23,684.12 23,697.62 0.0K
15:30 23,701.14 23,703.25 23,681.95 23,682.54 0.0K
15:31 23,681.76 23,682.81 23,664.63 23,682.81 0.0K
15:32 23,683.92 23,684.02 23,678.07 23,678.07 0.0K
15:33 23,679.61 23,679.61 23,665.08 23,666.70 0.0K
15:34 23,664.06 23,672.60 23,663.46 23,672.54 0.0K
15:35 23,675.59 23,700.95 23,672.16 23,698.08 0.0K
15:36 23,696.87 23,704.39 23,684.15 23,689.14 0.0K
15:37 23,685.55 23,688.57 23,664.67 23,665.37 0.0K
15:38 23,664.50 23,671.87 23,660.74 23,664.14 0.0K
15:39 23,665.17 23,672.60 23,655.96 23,657.46 0.0K
15:40 23,659.23 23,659.23 23,649.03 23,655.82 0.0K
15:41 23,660.87 23,670.96 23,658.24 23,670.25 0.0K
15:42 23,672.88 23,677.38 23,658.36 23,666.61 0.0K
15:43 23,669.94 23,672.29 23,663.77 23,672.29 0.0K
15:44 23,668.79 23,669.22 23,658.77 23,659.36 0.0K
15:45 23,657.89 23,659.68 23,639.69 23,640.98 0.0K
15:46 23,640.64 23,645.69 23,632.85 23,642.19 0.0K
15:47 23,641.51 23,665.89 23,641.51 23,662.98 0.0K
15:48 23,661.21 23,673.21 23,661.21 23,672.45 0.0K
15:49 23,673.31 23,684.08 23,671.43 23,680.24 0.0K
15:50 23,659.02 23,659.02 23,632.82 23,640.00 0.0K
15:51 23,642.13 23,650.32 23,641.51 23,642.63 0.0K
15:52 23,639.45 23,649.86 23,625.52 23,628.25 0.0K
15:53 23,626.20 23,626.20 23,600.13 23,605.77 0.0K
15:54 23,613.02 23,624.58 23,588.54 23,588.54 0.0K
15:55 23,567.60 23,583.92 23,561.16 23,562.84 0.0K
15:56 23,570.50 23,586.95 23,570.50 23,572.77 0.0K
15:57 23,575.47 23,594.91 23,568.83 23,593.86 0.0K
15:58 23,595.75 23,595.75 23,579.99 23,584.42 0.0K
15:59 23,597.75 23,607.35 23,594.90 23,598.73 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음