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 23,698.75 23,712.96 23,698.59 23,706.84 0.0K
09:31 23,709.83 23,748.62 23,709.83 23,740.40 0.0K
09:32 23,741.07 23,751.67 23,740.31 23,751.67 0.0K
09:33 23,756.75 23,778.69 23,755.48 23,775.60 0.0K
09:34 23,771.60 23,771.60 23,747.08 23,747.08 0.0K
09:35 23,749.14 23,758.35 23,738.03 23,742.36 0.0K
09:36 23,742.22 23,744.02 23,731.12 23,741.89 0.0K
09:37 23,745.14 23,772.37 23,745.14 23,762.13 0.0K
09:38 23,766.66 23,782.54 23,766.66 23,782.54 0.0K
09:39 23,779.97 23,829.64 23,779.97 23,829.64 0.0K
09:40 23,829.66 23,835.33 23,818.52 23,824.86 0.0K
09:41 23,826.47 23,830.78 23,817.38 23,826.15 0.0K
09:42 23,824.89 23,829.83 23,821.49 23,829.83 0.0K
09:43 23,830.10 23,844.16 23,830.10 23,839.83 0.0K
09:44 23,839.61 23,853.11 23,835.66 23,846.94 0.0K
09:45 23,845.09 23,856.27 23,839.54 23,847.14 0.0K
09:46 23,850.28 23,850.28 23,835.94 23,835.94 0.0K
09:47 23,829.23 23,829.23 23,792.41 23,793.61 0.0K
09:48 23,792.37 23,796.42 23,766.54 23,773.84 0.0K
09:49 23,779.34 23,783.07 23,773.84 23,780.20 0.0K
09:50 23,782.19 23,806.84 23,782.19 23,805.02 0.0K
09:51 23,795.79 23,796.07 23,733.24 23,733.24 0.0K
09:52 23,735.61 23,760.57 23,735.61 23,758.50 0.0K
09:53 23,756.00 23,779.85 23,756.00 23,779.85 0.0K
09:54 23,778.43 23,778.43 23,760.06 23,761.61 0.0K
09:55 23,762.89 23,780.40 23,757.34 23,777.96 0.0K
09:56 23,777.28 23,798.14 23,770.17 23,788.69 0.0K
09:57 23,793.38 23,794.26 23,785.20 23,785.20 0.0K
09:58 23,786.12 23,795.70 23,774.99 23,795.70 0.0K
09:59 23,800.67 23,806.24 23,795.97 23,805.46 0.0K
10:00 23,806.85 23,809.74 23,779.70 23,791.80 0.0K
10:01 23,782.21 23,790.99 23,758.93 23,764.91 0.0K
10:02 23,764.09 23,790.55 23,764.09 23,788.88 0.0K
10:03 23,786.15 23,802.51 23,786.15 23,799.63 0.0K
10:04 23,799.67 23,839.47 23,799.67 23,839.47 0.0K
10:05 23,840.18 23,851.98 23,834.59 23,847.36 0.0K
10:06 23,847.50 23,853.53 23,834.93 23,837.39 0.0K
10:07 23,834.02 23,834.02 23,810.70 23,821.79 0.0K
10:08 23,827.64 23,836.88 23,819.78 23,834.58 0.0K
10:09 23,833.51 23,837.85 23,827.99 23,827.99 0.0K
10:10 23,832.77 23,836.33 23,826.11 23,828.58 0.0K
10:11 23,824.26 23,828.21 23,802.54 23,802.54 0.0K
10:12 23,797.78 23,797.78 23,763.23 23,782.16 0.0K
10:13 23,784.90 23,785.72 23,777.76 23,779.69 0.0K
10:14 23,781.64 23,782.07 23,772.34 23,773.27 0.0K
10:15 23,775.61 23,783.23 23,761.67 23,770.38 0.0K
10:16 23,770.45 23,787.01 23,753.93 23,753.93 0.0K
10:17 23,758.73 23,760.93 23,726.04 23,733.04 0.0K
10:18 23,728.82 23,740.19 23,721.13 23,734.58 0.0K
10:19 23,734.77 23,741.75 23,733.74 23,735.73 0.0K
10:20 23,741.47 23,741.47 23,699.93 23,699.93 0.0K
10:21 23,696.53 23,696.53 23,682.07 23,684.17 0.0K
10:22 23,683.04 23,701.17 23,679.93 23,701.17 0.0K
10:23 23,701.81 23,714.10 23,701.81 23,711.14 0.0K
10:24 23,710.68 23,734.77 23,705.64 23,733.24 0.0K
10:25 23,731.93 23,745.49 23,730.72 23,736.60 0.0K
10:26 23,737.82 23,748.02 23,732.59 23,735.90 0.0K
10:27 23,738.60 23,748.55 23,734.68 23,737.44 0.0K
10:28 23,737.11 23,750.68 23,736.69 23,750.68 0.0K
10:29 23,753.20 23,755.69 23,749.17 23,751.19 0.0K
10:30 23,749.09 23,749.09 23,716.96 23,743.44 0.0K
10:31 23,744.51 23,744.51 23,730.46 23,736.79 0.0K
10:32 23,737.28 23,751.93 23,737.28 23,744.36 0.0K
10:33 23,746.95 23,764.32 23,746.95 23,764.32 0.0K
10:34 23,763.42 23,770.08 23,758.39 23,770.01 0.0K
10:35 23,769.14 23,782.43 23,759.37 23,782.43 0.0K
10:36 23,784.21 23,800.28 23,782.59 23,795.44 0.0K
10:37 23,797.37 23,801.56 23,775.74 23,780.78 0.0K
10:38 23,781.05 23,781.05 23,764.29 23,768.29 0.0K
10:39 23,769.02 23,772.49 23,761.29 23,769.41 0.0K
10:40 23,772.47 23,779.59 23,770.09 23,774.84 0.0K
10:41 23,775.01 23,787.19 23,775.01 23,786.67 0.0K
10:42 23,785.01 23,797.60 23,785.01 23,797.60 0.0K
10:43 23,797.85 23,801.38 23,793.04 23,801.06 0.0K
10:44 23,804.76 23,817.25 23,799.22 23,800.13 0.0K
10:45 23,797.78 23,809.88 23,797.78 23,808.49 0.0K
10:46 23,808.62 23,810.28 23,796.06 23,799.93 0.0K
10:47 23,799.45 23,799.45 23,788.62 23,795.11 0.0K
10:48 23,790.82 23,796.95 23,786.79 23,796.64 0.0K
10:49 23,795.86 23,798.99 23,792.70 23,793.99 0.0K
10:50 23,794.32 23,795.59 23,776.03 23,781.10 0.0K
10:51 23,781.34 23,786.35 23,777.82 23,777.82 0.0K
10:52 23,776.76 23,800.53 23,776.76 23,791.50 0.0K
10:53 23,788.88 23,790.68 23,774.23 23,777.91 0.0K
10:54 23,779.10 23,779.10 23,766.09 23,775.91 0.0K
10:55 23,774.27 23,776.09 23,767.86 23,774.06 0.0K
10:56 23,774.16 23,789.90 23,773.73 23,789.90 0.0K
10:57 23,790.54 23,791.87 23,782.71 23,783.38 0.0K
10:58 23,783.12 23,797.10 23,783.12 23,797.10 0.0K
10:59 23,795.86 23,802.34 23,792.99 23,795.06 0.0K
11:00 23,797.88 23,797.88 23,791.26 23,796.01 0.0K
11:01 23,795.40 23,796.77 23,789.82 23,793.73 0.0K
11:02 23,791.36 23,805.67 23,786.40 23,805.67 0.0K
11:03 23,806.37 23,829.03 23,806.37 23,821.49 0.0K
11:04 23,823.24 23,827.69 23,819.86 23,822.71 0.0K
11:05 23,822.26 23,822.26 23,804.94 23,804.94 0.0K
11:06 23,803.25 23,803.25 23,790.09 23,790.30 0.0K
11:07 23,791.14 23,791.14 23,774.43 23,779.26 0.0K
11:08 23,779.78 23,783.54 23,761.44 23,765.72 0.0K
11:09 23,766.59 23,772.61 23,763.08 23,763.91 0.0K
11:10 23,764.18 23,769.29 23,755.73 23,757.57 0.0K
11:11 23,759.74 23,763.80 23,756.52 23,757.44 0.0K
11:12 23,758.71 23,771.57 23,758.71 23,771.21 0.0K
11:13 23,771.00 23,771.00 23,766.14 23,769.10 0.0K
11:14 23,769.24 23,782.56 23,769.24 23,778.26 0.0K
11:15 23,778.15 23,778.15 23,769.47 23,775.89 0.0K
11:16 23,776.01 23,789.31 23,776.01 23,789.31 0.0K
11:17 23,786.82 23,788.17 23,780.74 23,784.31 0.0K
11:18 23,783.66 23,784.16 23,778.45 23,781.40 0.0K
11:19 23,781.40 23,795.36 23,781.40 23,794.14 0.0K
11:20 23,797.46 23,808.81 23,793.79 23,793.79 0.0K
11:21 23,794.62 23,807.39 23,794.19 23,807.39 0.0K
11:22 23,810.56 23,818.87 23,805.10 23,805.10 0.0K
11:23 23,803.99 23,807.24 23,794.84 23,807.24 0.0K
11:24 23,807.90 23,815.19 23,807.46 23,815.03 0.0K
11:25 23,813.50 23,822.26 23,813.31 23,819.58 0.0K
11:26 23,820.37 23,829.44 23,820.37 23,826.66 0.0K
11:27 23,824.75 23,835.11 23,823.94 23,834.97 0.0K
11:28 23,833.58 23,836.80 23,833.04 23,833.91 0.0K
11:29 23,834.99 23,841.33 23,833.66 23,841.19 0.0K
11:30 23,842.06 23,852.49 23,840.28 23,851.96 0.0K
11:31 23,851.31 23,857.90 23,840.00 23,840.80 0.0K
11:32 23,841.57 23,854.77 23,838.49 23,854.77 0.0K
11:33 23,855.87 23,863.14 23,855.87 23,858.21 0.0K
11:34 23,858.38 23,864.59 23,858.38 23,864.59 0.0K
11:35 23,865.09 23,865.09 23,851.03 23,859.27 0.0K
11:36 23,860.37 23,878.09 23,860.37 23,877.48 0.0K
11:37 23,878.60 23,882.51 23,874.57 23,877.52 0.0K
11:38 23,877.00 23,878.21 23,872.85 23,876.96 0.0K
11:39 23,876.48 23,880.86 23,874.83 23,876.81 0.0K
11:40 23,878.57 23,885.49 23,877.36 23,882.89 0.0K
11:41 23,882.48 23,885.02 23,879.41 23,880.09 0.0K
11:42 23,881.92 23,891.47 23,881.92 23,890.52 0.0K
11:43 23,889.93 23,894.80 23,889.93 23,894.80 0.0K
11:44 23,894.61 23,897.56 23,891.82 23,893.57 0.0K
11:45 23,893.35 23,895.68 23,886.84 23,895.37 0.0K
11:46 23,894.67 23,899.72 23,894.67 23,897.74 0.0K
11:47 23,898.16 23,899.02 23,893.80 23,893.99 0.0K
11:48 23,891.29 23,897.41 23,891.29 23,895.50 0.0K
11:49 23,895.38 23,899.51 23,895.38 23,896.44 0.0K
11:50 23,896.16 23,905.62 23,895.20 23,905.62 0.0K
11:51 23,905.52 23,906.01 23,897.11 23,897.41 0.0K
11:52 23,898.35 23,903.92 23,895.40 23,900.89 0.0K
11:53 23,902.42 23,904.75 23,898.67 23,899.99 0.0K
11:54 23,900.27 23,908.27 23,900.27 23,905.28 0.0K
11:55 23,904.47 23,907.90 23,900.93 23,900.93 0.0K
11:56 23,900.10 23,900.10 23,893.04 23,896.67 0.0K
11:57 23,897.03 23,897.10 23,893.16 23,896.77 0.0K
11:58 23,896.42 23,898.71 23,892.48 23,894.42 0.0K
11:59 23,895.97 23,896.93 23,883.63 23,884.14 0.0K
12:00 23,886.07 23,895.47 23,885.65 23,891.03 0.0K
12:01 23,890.46 23,899.79 23,890.46 23,898.75 0.0K
12:02 23,901.16 23,901.94 23,892.63 23,892.82 0.0K
12:03 23,892.64 23,900.63 23,892.64 23,899.14 0.0K
12:04 23,898.81 23,900.65 23,896.25 23,900.09 0.0K
12:05 23,900.02 23,902.70 23,899.53 23,899.81 0.0K
12:06 23,899.11 23,901.18 23,898.80 23,900.66 0.0K
12:07 23,901.42 23,902.10 23,895.71 23,895.71 0.0K
12:08 23,895.32 23,895.32 23,890.51 23,891.81 0.0K
12:09 23,891.47 23,893.08 23,887.92 23,888.26 0.0K
12:10 23,886.50 23,893.08 23,885.04 23,893.08 0.0K
12:11 23,893.65 23,893.65 23,890.87 23,891.66 0.0K
12:12 23,891.61 23,891.61 23,881.77 23,881.77 0.0K
12:13 23,880.46 23,884.69 23,880.46 23,882.27 0.0K
12:14 23,881.99 23,883.12 23,870.22 23,870.22 0.0K
12:15 23,869.78 23,885.73 23,867.69 23,885.73 0.0K
12:16 23,885.59 23,891.31 23,884.55 23,884.55 0.0K
12:17 23,884.55 23,884.55 23,880.29 23,880.29 0.0K
12:18 23,880.57 23,880.57 23,876.33 23,876.79 0.0K
12:19 23,876.98 23,876.98 23,866.04 23,866.90 0.0K
12:20 23,866.01 23,872.74 23,865.88 23,869.69 0.0K
12:21 23,870.55 23,871.73 23,862.07 23,870.69 0.0K
12:22 23,870.03 23,875.75 23,868.50 23,875.58 0.0K
12:23 23,875.88 23,879.91 23,874.19 23,879.91 0.0K
12:24 23,880.08 23,882.91 23,877.00 23,882.91 0.0K
12:25 23,883.31 23,890.85 23,883.31 23,888.82 0.0K
12:26 23,888.93 23,892.65 23,888.02 23,888.95 0.0K
12:27 23,888.92 23,891.59 23,882.74 23,882.74 0.0K
12:28 23,882.49 23,883.81 23,873.95 23,876.17 0.0K
12:29 23,876.19 23,876.79 23,865.45 23,866.16 0.0K
12:30 23,866.85 23,876.40 23,866.85 23,869.63 0.0K
12:31 23,870.44 23,873.83 23,867.99 23,871.66 0.0K
12:32 23,871.73 23,872.12 23,862.87 23,862.87 0.0K
12:33 23,860.89 23,870.25 23,860.89 23,870.25 0.0K
12:34 23,870.80 23,874.88 23,870.80 23,872.69 0.0K
12:35 23,870.51 23,875.87 23,867.63 23,873.53 0.0K
12:36 23,871.30 23,872.20 23,869.20 23,872.20 0.0K
12:37 23,871.90 23,872.69 23,867.48 23,872.69 0.0K
12:38 23,873.21 23,874.20 23,868.50 23,868.50 0.0K
12:39 23,868.31 23,875.57 23,868.31 23,874.73 0.0K
12:40 23,875.35 23,881.44 23,873.62 23,881.22 0.0K
12:41 23,881.61 23,882.09 23,876.83 23,877.11 0.0K
12:42 23,876.74 23,879.90 23,876.29 23,877.37 0.0K
12:43 23,878.01 23,878.01 23,871.92 23,873.71 0.0K
12:44 23,874.11 23,876.46 23,872.74 23,872.74 0.0K
12:45 23,874.04 23,874.32 23,868.10 23,871.61 0.0K
12:46 23,871.64 23,873.35 23,869.53 23,870.64 0.0K
12:47 23,870.39 23,871.48 23,864.30 23,866.04 0.0K
12:48 23,867.33 23,870.96 23,866.10 23,869.93 0.0K
12:49 23,870.92 23,877.07 23,870.28 23,876.52 0.0K
12:50 23,876.38 23,883.88 23,876.38 23,879.41 0.0K
12:51 23,879.63 23,886.99 23,879.63 23,884.60 0.0K
12:52 23,884.09 23,886.32 23,883.30 23,886.32 0.0K
12:53 23,886.49 23,892.06 23,884.17 23,892.06 0.0K
12:54 23,894.42 23,895.66 23,888.33 23,889.21 0.0K
12:55 23,888.95 23,889.17 23,886.47 23,888.31 0.0K
12:56 23,889.03 23,889.03 23,885.62 23,885.91 0.0K
12:57 23,885.76 23,889.38 23,884.95 23,889.38 0.0K
12:58 23,889.30 23,890.08 23,887.55 23,889.91 0.0K
12:59 23,889.50 23,892.62 23,887.18 23,889.04 0.0K
13:00 23,889.07 23,893.61 23,884.99 23,884.99 0.0K
13:01 23,885.17 23,885.39 23,872.05 23,872.05 0.0K
13:02 23,872.81 23,882.62 23,872.81 23,881.17 0.0K
13:03 23,879.33 23,882.41 23,876.96 23,877.89 0.0K
13:04 23,877.98 23,880.16 23,877.53 23,879.87 0.0K
13:05 23,879.30 23,886.92 23,877.33 23,886.93 0.0K
13:06 23,887.25 23,887.49 23,885.01 23,885.79 0.0K
13:07 23,886.20 23,889.27 23,886.20 23,888.78 0.0K
13:08 23,888.42 23,890.34 23,885.97 23,890.34 0.0K
13:09 23,891.23 23,895.32 23,891.23 23,892.66 0.0K
13:10 23,893.01 23,895.64 23,891.06 23,895.06 0.0K
13:11 23,895.17 23,899.98 23,892.91 23,892.91 0.0K
13:12 23,893.30 23,896.35 23,893.22 23,893.73 0.0K
13:13 23,893.84 23,900.69 23,893.84 23,899.80 0.0K
13:14 23,900.04 23,900.19 23,898.44 23,899.72 0.0K
13:15 23,899.91 23,901.30 23,898.37 23,899.73 0.0K
13:16 23,898.51 23,901.62 23,897.92 23,898.94 0.0K
13:17 23,899.46 23,901.32 23,895.45 23,897.70 0.0K
13:18 23,897.51 23,903.22 23,896.68 23,903.22 0.0K
13:19 23,903.21 23,906.80 23,903.21 23,906.30 0.0K
13:20 23,906.55 23,912.37 23,906.06 23,911.98 0.0K
13:21 23,910.84 23,912.52 23,907.30 23,909.43 0.0K
13:22 23,909.80 23,910.16 23,905.68 23,907.57 0.0K
13:23 23,906.95 23,906.95 23,903.91 23,906.90 0.0K
13:24 23,907.03 23,907.47 23,903.56 23,905.45 0.0K
13:25 23,907.53 23,911.30 23,906.27 23,911.30 0.0K
13:26 23,912.14 23,914.05 23,911.49 23,912.31 0.0K
13:27 23,910.64 23,915.06 23,910.50 23,914.35 0.0K
13:28 23,914.93 23,921.23 23,914.93 23,921.23 0.0K
13:29 23,922.07 23,931.26 23,920.45 23,931.14 0.0K
13:30 23,929.62 23,934.08 23,928.74 23,933.99 0.0K
13:31 23,934.46 23,941.48 23,932.76 23,941.21 0.0K
13:32 23,940.94 23,942.74 23,932.62 23,933.49 0.0K
13:33 23,935.23 23,935.31 23,926.63 23,927.64 0.0K
13:34 23,925.84 23,930.42 23,924.65 23,930.42 0.0K
13:35 23,930.64 23,939.58 23,930.64 23,939.58 0.0K
13:36 23,939.98 23,943.27 23,939.98 23,942.87 0.0K
13:37 23,942.68 23,945.79 23,941.22 23,943.26 0.0K
13:38 23,943.85 23,945.70 23,941.74 23,945.70 0.0K
13:39 23,947.50 23,953.43 23,947.18 23,953.43 0.0K
13:40 23,953.45 23,956.11 23,952.46 23,954.23 0.0K
13:41 23,953.27 23,957.78 23,953.27 23,957.56 0.0K
13:42 23,958.00 23,959.06 23,955.35 23,956.76 0.0K
13:43 23,953.97 23,960.05 23,953.97 23,958.85 0.0K
13:44 23,957.79 23,959.41 23,954.28 23,958.81 0.0K
13:45 23,958.76 23,960.54 23,958.11 23,959.85 0.0K
13:46 23,960.26 23,960.83 23,956.29 23,956.40 0.0K
13:47 23,955.99 23,955.99 23,951.79 23,953.05 0.0K
13:48 23,953.37 23,955.47 23,951.53 23,955.07 0.0K
13:49 23,954.94 23,955.43 23,952.06 23,952.06 0.0K
13:50 23,951.39 23,951.39 23,942.23 23,942.23 0.0K
13:51 23,941.10 23,944.26 23,940.47 23,940.82 0.0K
13:52 23,940.63 23,941.04 23,937.83 23,939.66 0.0K
13:53 23,939.78 23,946.79 23,939.78 23,945.73 0.0K
13:54 23,946.05 23,953.10 23,946.05 23,953.10 0.0K
13:55 23,953.35 23,953.35 23,950.91 23,951.82 0.0K
13:56 23,951.76 23,951.76 23,947.90 23,948.85 0.0K
13:57 23,949.37 23,951.66 23,948.41 23,951.66 0.0K
13:58 23,952.29 23,952.29 23,949.66 23,951.21 0.0K
13:59 23,952.64 23,955.15 23,927.39 23,935.30 0.0K
14:00 23,928.19 23,939.40 23,924.37 23,938.35 0.0K
14:01 23,938.00 23,942.32 23,937.82 23,940.60 0.0K
14:02 23,943.17 23,948.65 23,942.43 23,948.03 0.0K
14:03 23,947.71 23,949.09 23,945.71 23,947.33 0.0K
14:04 23,946.63 23,953.38 23,946.63 23,951.49 0.0K
14:05 23,951.27 23,957.95 23,947.03 23,957.19 0.0K
14:06 23,958.48 23,962.79 23,957.58 23,958.50 0.0K
14:07 23,958.97 23,959.99 23,954.41 23,958.75 0.0K
14:08 23,960.10 23,962.37 23,960.02 23,961.76 0.0K
14:09 23,962.19 23,964.04 23,959.64 23,962.02 0.0K
14:10 23,962.57 23,968.54 23,959.19 23,964.97 0.0K
14:11 23,965.19 23,965.49 23,962.17 23,962.17 0.0K
14:12 23,962.78 23,964.25 23,959.08 23,963.92 0.0K
14:13 23,964.28 23,974.09 23,964.28 23,973.37 0.0K
14:14 23,972.77 23,974.18 23,969.61 23,970.21 0.0K
14:15 23,970.42 23,970.70 23,964.42 23,966.12 0.0K
14:16 23,966.72 23,967.50 23,965.43 23,967.24 0.0K
14:17 23,967.08 23,974.87 23,965.81 23,974.87 0.0K
14:18 23,975.64 23,976.60 23,970.84 23,972.27 0.0K
14:19 23,969.24 23,975.52 23,969.24 23,975.52 0.0K
14:20 23,975.81 23,978.61 23,973.44 23,973.44 0.0K
14:21 23,973.88 23,975.72 23,971.26 23,971.89 0.0K
14:22 23,972.67 23,972.90 23,970.31 23,972.21 0.0K
14:23 23,971.48 23,973.39 23,971.48 23,972.50 0.0K
14:24 23,971.96 23,971.96 23,963.38 23,963.38 0.0K
14:25 23,963.21 23,963.26 23,957.65 23,962.05 0.0K
14:26 23,961.75 23,962.56 23,958.54 23,961.78 0.0K
14:27 23,961.34 23,963.84 23,960.67 23,962.26 0.0K
14:28 23,962.45 23,965.95 23,962.45 23,964.93 0.0K
14:29 23,964.88 23,968.71 23,964.88 23,968.71 0.0K
14:30 23,966.86 23,967.95 23,965.48 23,967.80 0.0K
14:31 23,964.73 23,966.38 23,963.74 23,964.77 0.0K
14:32 23,964.61 23,969.43 23,964.61 23,969.43 0.0K
14:33 23,968.93 23,973.00 23,967.14 23,972.81 0.0K
14:34 23,972.99 23,974.17 23,971.63 23,971.70 0.0K
14:35 23,972.38 23,976.44 23,970.71 23,974.30 0.0K
14:36 23,974.41 23,980.37 23,974.41 23,979.66 0.0K
14:37 23,979.34 23,983.99 23,978.75 23,983.99 0.0K
14:38 23,983.88 23,989.18 23,983.88 23,989.23 0.0K
14:39 23,989.34 23,995.55 23,989.34 23,995.55 0.0K
14:40 23,995.30 23,995.30 23,990.66 23,992.86 0.0K
14:41 23,993.07 23,995.18 23,992.66 23,993.49 0.0K
14:42 23,993.67 23,995.79 23,993.67 23,994.40 0.0K
14:43 23,994.33 23,995.16 23,987.29 23,990.39 0.0K
14:44 23,990.05 23,992.31 23,986.50 23,986.97 0.0K
14:45 23,986.54 23,986.54 23,982.49 23,986.50 0.0K
14:46 23,986.93 23,992.04 23,986.93 23,992.04 0.0K
14:47 23,989.81 23,989.81 23,978.84 23,978.84 0.0K
14:48 23,980.66 23,985.01 23,980.66 23,984.43 0.0K
14:49 23,984.43 23,987.00 23,983.44 23,986.48 0.0K
14:50 23,986.22 23,986.30 23,982.77 23,983.33 0.0K
14:51 23,982.73 23,982.73 23,975.02 23,975.80 0.0K
14:52 23,975.58 23,975.58 23,970.35 23,971.43 0.0K
14:53 23,970.87 23,972.88 23,965.92 23,969.39 0.0K
14:54 23,969.58 23,975.94 23,969.58 23,975.58 0.0K
14:55 23,975.80 23,976.99 23,970.64 23,971.74 0.0K
14:56 23,971.46 23,973.77 23,971.22 23,973.77 0.0K
14:57 23,974.34 23,977.45 23,974.34 23,976.74 0.0K
14:58 23,976.89 23,978.88 23,975.67 23,977.28 0.0K
14:59 23,977.79 23,979.19 23,975.82 23,975.82 0.0K
15:00 23,969.96 23,969.96 23,958.19 23,959.45 0.0K
15:01 23,959.09 23,959.09 23,948.20 23,948.20 0.0K
15:02 23,946.78 23,957.05 23,946.78 23,954.64 0.0K
15:03 23,956.01 23,956.63 23,951.62 23,953.16 0.0K
15:04 23,952.46 23,952.46 23,945.90 23,945.90 0.0K
15:05 23,945.77 23,946.16 23,940.54 23,942.36 0.0K
15:06 23,941.76 23,948.58 23,941.76 23,948.18 0.0K
15:07 23,948.26 23,959.60 23,948.26 23,958.55 0.0K
15:08 23,959.12 23,960.90 23,958.92 23,960.05 0.0K
15:09 23,960.10 23,960.24 23,956.15 23,957.35 0.0K
15:10 23,957.62 23,960.65 23,957.37 23,960.65 0.0K
15:11 23,960.98 23,961.52 23,953.31 23,953.31 0.0K
15:12 23,952.45 23,953.73 23,950.82 23,953.55 0.0K
15:13 23,954.12 23,957.60 23,954.12 23,957.24 0.0K
15:14 23,958.20 23,966.59 23,956.97 23,966.41 0.0K
15:15 23,966.02 23,966.02 23,963.62 23,965.28 0.0K
15:16 23,965.81 23,966.19 23,961.79 23,962.28 0.0K
15:17 23,962.66 23,965.68 23,962.25 23,965.68 0.0K
15:18 23,965.28 23,968.88 23,964.61 23,967.43 0.0K
15:19 23,967.15 23,968.06 23,965.00 23,965.09 0.0K
15:20 23,964.60 23,964.87 23,956.43 23,960.91 0.0K
15:21 23,960.18 23,960.59 23,956.92 23,958.03 0.0K
15:22 23,958.74 23,965.29 23,957.50 23,965.29 0.0K
15:23 23,965.45 23,966.42 23,958.38 23,958.93 0.0K
15:24 23,958.73 23,960.86 23,954.44 23,957.29 0.0K
15:25 23,956.71 23,958.19 23,955.23 23,956.33 0.0K
15:26 23,956.64 23,956.64 23,952.40 23,953.33 0.0K
15:27 23,953.22 23,961.32 23,953.22 23,961.32 0.0K
15:28 23,961.27 23,964.61 23,961.15 23,964.61 0.0K
15:29 23,964.59 23,966.23 23,962.99 23,964.25 0.0K
15:30 23,962.38 23,962.38 23,954.31 23,954.92 0.0K
15:31 23,955.19 23,957.24 23,951.51 23,952.18 0.0K
15:32 23,950.71 23,950.71 23,945.32 23,947.31 0.0K
15:33 23,948.64 23,948.64 23,941.32 23,942.21 0.0K
15:34 23,941.71 23,950.37 23,941.71 23,948.71 0.0K
15:35 23,950.02 23,952.95 23,947.74 23,952.95 0.0K
15:36 23,952.61 23,953.96 23,948.41 23,953.96 0.0K
15:37 23,954.60 23,960.07 23,952.36 23,960.07 0.0K
15:38 23,960.88 23,965.62 23,958.04 23,958.04 0.0K
15:39 23,958.00 23,960.65 23,957.88 23,958.39 0.0K
15:40 23,958.52 23,958.52 23,950.37 23,953.67 0.0K
15:41 23,953.29 23,954.19 23,950.39 23,952.97 0.0K
15:42 23,953.64 23,955.41 23,951.23 23,955.20 0.0K
15:43 23,954.19 23,954.85 23,946.75 23,946.75 0.0K
15:44 23,947.85 23,952.30 23,947.85 23,949.05 0.0K
15:45 23,948.57 23,951.72 23,948.28 23,951.70 0.0K
15:46 23,949.93 23,957.18 23,949.93 23,955.84 0.0K
15:47 23,954.31 23,954.85 23,945.41 23,945.63 0.0K
15:48 23,944.64 23,945.77 23,936.05 23,938.23 0.0K
15:49 23,936.69 23,937.93 23,933.74 23,936.97 0.0K
15:50 23,934.42 23,938.49 23,932.09 23,933.47 0.0K
15:51 23,931.97 23,932.39 23,926.12 23,931.70 0.0K
15:52 23,932.90 23,943.90 23,932.90 23,943.90 0.0K
15:53 23,945.30 23,948.31 23,940.14 23,940.14 0.0K
15:54 23,940.75 23,966.73 23,940.75 23,956.67 0.0K
15:55 23,961.86 23,969.37 23,959.86 23,969.37 0.0K
15:56 23,970.22 23,971.95 23,967.00 23,970.15 0.0K
15:57 23,970.34 23,970.50 23,964.27 23,966.24 0.0K
15:58 23,960.72 23,970.34 23,960.72 23,966.52 0.0K
15:59 23,968.16 23,985.03 23,966.91 23,972.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음