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 24,362.01 24,362.10 24,346.92 24,346.92 0.0K
09:31 24,349.10 24,352.85 24,332.36 24,338.98 0.0K
09:32 24,341.77 24,358.44 24,336.53 24,337.71 0.0K
09:33 24,343.16 24,345.63 24,320.60 24,320.60 0.0K
09:34 24,323.99 24,328.27 24,303.79 24,303.79 0.0K
09:35 24,306.07 24,306.07 24,285.82 24,285.82 0.0K
09:36 24,286.54 24,299.95 24,267.76 24,269.63 0.0K
09:37 24,276.85 24,288.17 24,264.27 24,288.17 0.0K
09:38 24,286.09 24,296.59 24,269.76 24,269.76 0.0K
09:39 24,273.07 24,273.07 24,235.76 24,235.76 0.0K
09:40 24,240.73 24,260.86 24,235.83 24,260.86 0.0K
09:41 24,253.38 24,277.35 24,253.38 24,276.39 0.0K
09:42 24,277.66 24,285.94 24,274.65 24,285.34 0.0K
09:43 24,285.45 24,304.06 24,285.45 24,303.18 0.0K
09:44 24,308.28 24,328.77 24,308.28 24,328.31 0.0K
09:45 24,329.84 24,348.81 24,326.05 24,339.61 0.0K
09:46 24,338.42 24,341.54 24,320.23 24,324.26 0.0K
09:47 24,324.80 24,328.32 24,317.53 24,322.47 0.0K
09:48 24,326.52 24,342.36 24,326.52 24,329.82 0.0K
09:49 24,331.15 24,331.15 24,308.23 24,308.69 0.0K
09:50 24,306.51 24,311.55 24,298.61 24,302.36 0.0K
09:51 24,301.59 24,331.58 24,301.59 24,327.05 0.0K
09:52 24,323.72 24,344.71 24,322.76 24,344.71 0.0K
09:53 24,344.74 24,347.03 24,312.76 24,312.76 0.0K
09:54 24,315.00 24,315.00 24,299.79 24,306.86 0.0K
09:55 24,304.13 24,315.00 24,304.13 24,315.00 0.0K
09:56 24,316.02 24,316.02 24,275.72 24,275.72 0.0K
09:57 24,269.15 24,279.02 24,251.77 24,262.37 0.0K
09:58 24,266.79 24,270.31 24,232.06 24,236.91 0.0K
09:59 24,239.04 24,250.28 24,239.04 24,247.90 0.0K
10:00 24,222.06 24,222.96 24,178.16 24,178.16 0.0K
10:01 24,175.95 24,177.30 24,125.94 24,131.35 0.0K
10:02 24,128.31 24,145.51 24,105.58 24,142.91 0.0K
10:03 24,146.90 24,153.48 24,140.74 24,153.48 0.0K
10:04 24,154.55 24,154.55 24,110.29 24,110.29 0.0K
10:05 24,112.67 24,133.41 24,101.55 24,133.41 0.0K
10:06 24,133.71 24,134.51 24,114.09 24,116.24 0.0K
10:07 24,124.11 24,130.24 24,097.03 24,097.47 0.0K
10:08 24,097.07 24,110.00 24,076.41 24,099.68 0.0K
10:09 24,103.44 24,106.65 24,066.01 24,075.27 0.0K
10:10 24,067.83 24,076.16 24,054.63 24,063.67 0.0K
10:11 24,063.50 24,084.00 24,063.50 24,075.57 0.0K
10:12 24,072.34 24,112.76 24,070.94 24,110.70 0.0K
10:13 24,108.51 24,113.60 24,089.06 24,089.06 0.0K
10:14 24,083.82 24,091.24 24,078.14 24,085.98 0.0K
10:15 24,080.21 24,084.60 24,070.83 24,070.83 0.0K
10:16 24,076.82 24,082.93 24,054.58 24,064.48 0.0K
10:17 24,060.58 24,069.96 24,027.37 24,027.37 0.0K
10:18 24,026.74 24,042.64 24,020.42 24,032.30 0.0K
10:19 24,033.75 24,055.16 24,033.75 24,055.14 0.0K
10:20 24,055.78 24,074.19 24,052.77 24,055.56 0.0K
10:21 24,061.30 24,090.80 24,061.30 24,087.00 0.0K
10:22 24,082.41 24,091.00 24,072.49 24,077.54 0.0K
10:23 24,082.67 24,103.80 24,082.67 24,091.71 0.0K
10:24 24,090.20 24,100.08 24,090.20 24,098.86 0.0K
10:25 24,097.80 24,121.35 24,097.80 24,117.23 0.0K
10:26 24,118.08 24,131.87 24,117.81 24,128.04 0.0K
10:27 24,128.62 24,129.00 24,110.82 24,115.89 0.0K
10:28 24,111.22 24,111.22 24,088.21 24,099.32 0.0K
10:29 24,100.20 24,102.01 24,064.98 24,068.27 0.0K
10:30 24,061.47 24,071.01 24,034.22 24,034.22 0.0K
10:31 24,035.66 24,035.66 24,000.44 24,000.44 0.0K
10:32 24,001.83 24,005.17 23,969.21 23,990.17 0.0K
10:33 23,984.84 23,992.83 23,975.46 23,986.67 0.0K
10:34 23,982.24 23,991.26 23,966.93 23,978.30 0.0K
10:35 23,982.75 23,987.39 23,965.45 23,968.68 0.0K
10:36 23,968.49 23,971.89 23,957.88 23,965.07 0.0K
10:37 23,970.56 23,986.73 23,968.06 23,969.33 0.0K
10:38 23,972.53 23,972.53 23,930.79 23,931.62 0.0K
10:39 23,928.05 23,930.11 23,886.56 23,889.08 0.0K
10:40 23,896.41 23,913.61 23,889.94 23,889.94 0.0K
10:41 23,891.80 23,907.67 23,887.09 23,907.19 0.0K
10:42 23,903.67 23,903.67 23,881.98 23,888.01 0.0K
10:43 23,890.87 23,911.16 23,890.87 23,906.15 0.0K
10:44 23,905.77 23,916.47 23,896.59 23,916.47 0.0K
10:45 23,914.22 23,914.22 23,891.48 23,905.60 0.0K
10:46 23,909.84 23,909.84 23,890.86 23,902.72 0.0K
10:47 23,899.25 23,899.25 23,865.18 23,881.62 0.0K
10:48 23,879.21 23,891.63 23,876.26 23,885.04 0.0K
10:49 23,887.15 23,913.21 23,887.15 23,912.79 0.0K
10:50 23,913.89 23,926.75 23,902.71 23,926.75 0.0K
10:51 23,925.22 23,938.22 23,923.67 23,927.68 0.0K
10:52 23,928.42 23,946.74 23,928.42 23,946.74 0.0K
10:53 23,949.10 23,951.65 23,944.67 23,946.97 0.0K
10:54 23,944.06 23,977.33 23,942.67 23,964.06 0.0K
10:55 23,967.01 23,989.57 23,967.01 23,986.65 0.0K
10:56 23,987.03 23,999.85 23,982.78 23,989.38 0.0K
10:57 23,985.71 24,007.38 23,985.71 24,004.26 0.0K
10:58 24,006.38 24,020.97 24,003.01 24,020.97 0.0K
10:59 24,021.45 24,034.72 24,021.45 24,034.72 0.0K
11:00 24,033.50 24,040.75 24,031.64 24,036.12 0.0K
11:01 24,032.91 24,032.91 24,017.78 24,020.75 0.0K
11:02 24,021.11 24,028.88 24,012.19 24,012.19 0.0K
11:03 24,016.30 24,022.19 24,003.91 24,014.06 0.0K
11:04 24,014.80 24,027.36 24,014.25 24,022.77 0.0K
11:05 24,023.04 24,023.04 23,990.45 23,993.90 0.0K
11:06 23,994.97 24,019.04 23,994.97 24,012.94 0.0K
11:07 24,013.93 24,019.78 24,001.91 24,004.55 0.0K
11:08 24,002.10 24,032.60 24,002.10 24,029.11 0.0K
11:09 24,029.15 24,034.33 24,023.30 24,026.55 0.0K
11:10 24,024.07 24,029.18 24,016.12 24,024.75 0.0K
11:11 24,022.62 24,023.77 23,993.51 23,993.73 0.0K
11:12 23,994.06 23,994.06 23,979.73 23,980.19 0.0K
11:13 23,984.53 23,991.70 23,975.74 23,991.70 0.0K
11:14 23,992.55 24,009.45 23,989.52 23,991.50 0.0K
11:15 23,990.76 23,992.18 23,977.97 23,986.25 0.0K
11:16 23,985.04 24,003.03 23,985.04 23,996.95 0.0K
11:17 23,996.44 24,001.25 23,991.36 23,998.19 0.0K
11:18 24,000.37 24,000.37 23,987.79 23,997.51 0.0K
11:19 23,996.93 24,003.95 23,996.93 23,998.87 0.0K
11:20 23,999.79 24,011.35 23,999.79 24,010.28 0.0K
11:21 24,012.87 24,013.97 24,004.34 24,011.41 0.0K
11:22 24,012.53 24,024.52 23,995.84 23,995.84 0.0K
11:23 23,993.28 23,994.22 23,985.67 23,991.88 0.0K
11:24 23,991.25 24,021.56 23,991.25 24,021.56 0.0K
11:25 24,021.33 24,031.60 24,021.33 24,027.18 0.0K
11:26 24,027.53 24,045.77 24,026.18 24,032.23 0.0K
11:27 24,031.91 24,031.91 24,022.05 24,026.18 0.0K
11:28 24,027.22 24,054.40 24,027.22 24,052.98 0.0K
11:29 24,052.22 24,052.22 24,033.88 24,043.18 0.0K
11:30 24,040.22 24,042.73 24,014.14 24,015.37 0.0K
11:31 24,009.05 24,009.05 23,984.90 23,998.03 0.0K
11:32 23,996.33 24,024.94 23,996.33 24,022.06 0.0K
11:33 24,021.03 24,032.65 24,017.74 24,018.55 0.0K
11:34 24,019.09 24,019.31 23,997.54 23,997.54 0.0K
11:35 23,997.22 23,997.22 23,973.91 23,982.49 0.0K
11:36 23,982.47 23,982.47 23,961.05 23,967.38 0.0K
11:37 23,972.65 23,984.71 23,970.62 23,979.88 0.0K
11:38 23,978.80 23,995.49 23,978.80 23,991.21 0.0K
11:39 23,987.91 24,018.40 23,983.24 24,018.40 0.0K
11:40 24,018.66 24,034.20 24,016.39 24,034.20 0.0K
11:41 24,034.75 24,034.75 24,002.28 24,002.28 0.0K
11:42 24,002.37 24,003.92 23,991.33 24,003.92 0.0K
11:43 24,005.33 24,008.77 23,997.60 23,997.60 0.0K
11:44 23,997.64 23,998.04 23,980.66 23,988.77 0.0K
11:45 23,986.80 23,993.23 23,981.96 23,993.23 0.0K
11:46 23,994.18 23,997.94 23,990.70 23,996.20 0.0K
11:47 23,995.22 24,002.59 23,990.57 24,002.59 0.0K
11:48 24,006.14 24,006.14 23,988.57 23,991.35 0.0K
11:49 23,987.58 23,990.88 23,977.86 23,979.24 0.0K
11:50 23,976.35 23,976.47 23,956.16 23,962.34 0.0K
11:51 23,961.67 23,961.67 23,942.93 23,942.93 0.0K
11:52 23,938.67 23,943.05 23,935.07 23,942.67 0.0K
11:53 23,943.16 23,943.16 23,928.16 23,931.53 0.0K
11:54 23,933.50 23,933.84 23,917.17 23,917.99 0.0K
11:55 23,924.39 23,929.63 23,920.39 23,920.39 0.0K
11:56 23,918.37 23,925.77 23,916.01 23,920.44 0.0K
11:57 23,920.86 23,924.31 23,912.66 23,913.92 0.0K
11:58 23,914.12 23,914.12 23,902.53 23,904.05 0.0K
11:59 23,905.95 23,910.31 23,902.41 23,910.31 0.0K
12:00 23,908.18 23,931.20 23,908.18 23,919.47 0.0K
12:01 23,919.58 23,925.55 23,919.20 23,923.69 0.0K
12:02 23,924.87 23,924.87 23,914.09 23,915.11 0.0K
12:03 23,916.48 23,919.82 23,913.34 23,913.70 0.0K
12:04 23,913.19 23,913.19 23,904.21 23,905.60 0.0K
12:05 23,909.01 23,913.12 23,903.66 23,913.12 0.0K
12:06 23,910.82 23,913.11 23,902.22 23,902.22 0.0K
12:07 23,905.24 23,912.51 23,901.98 23,903.72 0.0K
12:08 23,904.03 23,912.03 23,901.34 23,911.33 0.0K
12:09 23,910.34 23,919.17 23,908.73 23,917.39 0.0K
12:10 23,914.54 23,914.54 23,898.40 23,902.04 0.0K
12:11 23,904.01 23,911.24 23,903.64 23,907.71 0.0K
12:12 23,909.33 23,921.33 23,907.73 23,921.33 0.0K
12:13 23,922.32 23,926.29 23,921.47 23,924.62 0.0K
12:14 23,918.78 23,936.54 23,917.68 23,935.81 0.0K
12:15 23,934.62 23,936.44 23,929.47 23,929.47 0.0K
12:16 23,929.13 23,929.13 23,921.93 23,923.25 0.0K
12:17 23,924.31 23,927.73 23,916.89 23,919.55 0.0K
12:18 23,922.98 23,925.93 23,922.16 23,923.67 0.0K
12:19 23,928.05 23,943.71 23,928.05 23,935.68 0.0K
12:20 23,934.96 23,935.23 23,925.73 23,927.11 0.0K
12:21 23,927.04 23,932.83 23,927.04 23,931.86 0.0K
12:22 23,931.16 23,931.16 23,913.96 23,913.96 0.0K
12:23 23,909.73 23,909.73 23,901.00 23,904.47 0.0K
12:24 23,905.22 23,905.34 23,898.23 23,898.75 0.0K
12:25 23,902.23 23,905.40 23,900.71 23,905.23 0.0K
12:26 23,903.79 23,904.07 23,892.72 23,895.00 0.0K
12:27 23,894.74 23,900.90 23,894.74 23,900.90 0.0K
12:28 23,901.68 23,901.87 23,883.23 23,883.86 0.0K
12:29 23,883.33 23,903.31 23,883.33 23,899.52 0.0K
12:30 23,899.36 23,909.74 23,896.58 23,909.35 0.0K
12:31 23,906.63 23,918.54 23,906.63 23,917.19 0.0K
12:32 23,914.88 23,924.28 23,914.88 23,917.28 0.0K
12:33 23,915.65 23,936.31 23,915.65 23,936.31 0.0K
12:34 23,935.99 23,935.99 23,927.71 23,929.04 0.0K
12:35 23,927.90 23,928.78 23,915.91 23,918.21 0.0K
12:36 23,918.93 23,924.76 23,915.96 23,918.80 0.0K
12:37 23,919.39 23,921.89 23,906.44 23,906.44 0.0K
12:38 23,905.37 23,905.37 23,894.19 23,898.62 0.0K
12:39 23,900.11 23,902.91 23,898.40 23,902.80 0.0K
12:40 23,899.65 23,902.44 23,895.10 23,902.44 0.0K
12:41 23,903.13 23,906.51 23,891.14 23,891.55 0.0K
12:42 23,889.49 23,892.70 23,883.76 23,889.61 0.0K
12:43 23,889.67 23,889.67 23,886.50 23,887.92 0.0K
12:44 23,889.63 23,891.25 23,885.14 23,888.57 0.0K
12:45 23,888.81 23,888.81 23,878.04 23,880.97 0.0K
12:46 23,883.72 23,886.51 23,867.51 23,868.02 0.0K
12:47 23,869.09 23,878.84 23,869.09 23,875.92 0.0K
12:48 23,875.89 23,878.81 23,874.83 23,878.63 0.0K
12:49 23,879.12 23,881.62 23,876.93 23,878.30 0.0K
12:50 23,880.64 23,882.67 23,875.27 23,875.27 0.0K
12:51 23,876.40 23,876.40 23,861.78 23,863.18 0.0K
12:52 23,863.64 23,866.77 23,857.18 23,866.77 0.0K
12:53 23,867.33 23,871.45 23,863.47 23,871.38 0.0K
12:54 23,871.41 23,884.45 23,870.61 23,884.40 0.0K
12:55 23,884.56 23,888.12 23,883.87 23,886.93 0.0K
12:56 23,885.65 23,902.03 23,885.65 23,902.03 0.0K
12:57 23,901.23 23,901.23 23,894.82 23,896.21 0.0K
12:58 23,896.59 23,902.23 23,896.59 23,902.23 0.0K
12:59 23,901.63 23,917.24 23,901.63 23,917.03 0.0K
13:00 23,916.17 23,923.05 23,914.43 23,921.34 0.0K
13:01 23,921.75 23,929.23 23,918.05 23,918.05 0.0K
13:02 23,917.82 23,931.11 23,917.82 23,924.82 0.0K
13:03 23,924.42 23,933.20 23,923.96 23,933.20 0.0K
13:04 23,933.35 23,937.60 23,933.30 23,935.98 0.0K
13:05 23,935.40 23,941.38 23,930.30 23,931.71 0.0K
13:06 23,935.01 23,941.65 23,932.68 23,941.65 0.0K
13:07 23,943.22 23,945.10 23,937.99 23,941.46 0.0K
13:08 23,942.72 23,954.80 23,942.72 23,953.62 0.0K
13:09 23,953.67 23,961.13 23,953.67 23,960.01 0.0K
13:10 23,959.44 23,964.81 23,958.93 23,964.60 0.0K
13:11 23,964.35 23,964.35 23,960.09 23,961.10 0.0K
13:12 23,960.12 23,963.93 23,956.54 23,963.45 0.0K
13:13 23,963.57 23,966.56 23,962.59 23,964.86 0.0K
13:14 23,965.11 23,973.91 23,965.11 23,973.91 0.0K
13:15 23,974.80 23,974.80 23,962.02 23,963.41 0.0K
13:16 23,965.01 23,968.36 23,958.61 23,965.32 0.0K
13:17 23,965.68 23,973.72 23,965.68 23,968.59 0.0K
13:18 23,969.28 23,976.27 23,969.28 23,976.27 0.0K
13:19 23,976.46 23,980.68 23,976.46 23,979.47 0.0K
13:20 23,979.58 23,982.05 23,976.19 23,976.19 0.0K
13:21 23,977.46 23,983.70 23,974.23 23,983.70 0.0K
13:22 23,982.94 23,990.87 23,980.41 23,982.12 0.0K
13:23 23,982.67 23,986.61 23,982.61 23,985.96 0.0K
13:24 23,986.13 23,988.45 23,983.83 23,985.77 0.0K
13:25 23,984.77 23,993.57 23,982.78 23,993.57 0.0K
13:26 23,993.65 24,003.17 23,993.65 24,003.09 0.0K
13:27 23,997.32 23,998.60 23,996.61 23,998.17 0.0K
13:28 23,998.60 23,999.55 23,992.51 23,992.78 0.0K
13:29 23,993.17 23,993.84 23,988.65 23,991.70 0.0K
13:30 23,988.83 23,990.80 23,974.88 23,974.88 0.0K
13:31 23,972.92 23,972.92 23,964.98 23,971.40 0.0K
13:32 23,970.74 23,971.96 23,969.12 23,969.20 0.0K
13:33 23,968.20 23,970.80 23,965.72 23,969.68 0.0K
13:34 23,969.46 23,970.08 23,965.10 23,965.10 0.0K
13:35 23,965.40 23,967.09 23,959.86 23,959.86 0.0K
13:36 23,960.07 23,965.27 23,957.47 23,957.47 0.0K
13:37 23,955.72 23,955.72 23,940.35 23,941.19 0.0K
13:38 23,940.25 23,940.91 23,936.88 23,939.93 0.0K
13:39 23,941.12 23,943.25 23,940.20 23,942.51 0.0K
13:40 23,942.68 23,944.13 23,926.64 23,927.46 0.0K
13:41 23,927.79 23,928.39 23,919.51 23,921.48 0.0K
13:42 23,921.40 23,923.62 23,920.29 23,923.33 0.0K
13:43 23,922.70 23,924.39 23,921.04 23,923.50 0.0K
13:44 23,923.33 23,923.33 23,913.97 23,920.50 0.0K
13:45 23,920.48 23,923.11 23,915.98 23,923.11 0.0K
13:46 23,921.23 23,921.23 23,914.99 23,915.49 0.0K
13:47 23,915.12 23,923.43 23,914.73 23,923.13 0.0K
13:48 23,923.18 23,924.95 23,916.12 23,918.95 0.0K
13:49 23,918.45 23,919.65 23,914.64 23,919.43 0.0K
13:50 23,916.88 23,919.38 23,911.87 23,919.08 0.0K
13:51 23,918.42 23,921.74 23,918.27 23,921.74 0.0K
13:52 23,922.48 23,923.71 23,915.78 23,922.43 0.0K
13:53 23,922.91 23,922.91 23,915.22 23,919.09 0.0K
13:54 23,919.26 23,919.26 23,913.00 23,917.54 0.0K
13:55 23,918.00 23,918.00 23,914.23 23,916.95 0.0K
13:56 23,916.99 23,917.38 23,907.34 23,907.34 0.0K
13:57 23,905.67 23,911.61 23,905.67 23,911.61 0.0K
13:58 23,911.48 23,913.56 23,910.43 23,911.57 0.0K
13:59 23,911.35 23,914.76 23,911.22 23,914.76 0.0K
14:00 23,914.84 23,918.21 23,913.48 23,918.21 0.0K
14:01 23,919.44 23,931.53 23,916.55 23,929.18 0.0K
14:02 23,928.12 23,937.45 23,927.16 23,937.02 0.0K
14:03 23,936.97 23,936.97 23,927.83 23,927.83 0.0K
14:04 23,928.29 23,928.29 23,922.89 23,924.07 0.0K
14:05 23,925.02 23,926.25 23,920.81 23,925.94 0.0K
14:06 23,926.27 23,930.70 23,926.27 23,930.03 0.0K
14:07 23,931.67 23,939.73 23,931.51 23,933.27 0.0K
14:08 23,931.77 23,938.98 23,930.12 23,937.63 0.0K
14:09 23,938.31 23,940.40 23,934.19 23,938.36 0.0K
14:10 23,938.16 23,945.51 23,935.33 23,939.07 0.0K
14:11 23,940.01 23,946.05 23,940.01 23,942.52 0.0K
14:12 23,944.41 23,947.16 23,939.77 23,941.13 0.0K
14:13 23,941.03 23,947.06 23,941.03 23,944.48 0.0K
14:14 23,944.12 23,944.12 23,933.78 23,933.78 0.0K
14:15 23,933.83 23,933.83 23,924.93 23,925.51 0.0K
14:16 23,925.36 23,925.48 23,923.84 23,924.63 0.0K
14:17 23,925.43 23,925.43 23,919.88 23,921.90 0.0K
14:18 23,922.79 23,925.90 23,922.45 23,925.43 0.0K
14:19 23,925.25 23,926.45 23,923.47 23,925.64 0.0K
14:20 23,925.39 23,926.98 23,916.82 23,917.90 0.0K
14:21 23,917.84 23,917.84 23,914.21 23,914.60 0.0K
14:22 23,915.23 23,915.23 23,911.09 23,912.74 0.0K
14:23 23,912.20 23,913.22 23,904.61 23,909.04 0.0K
14:24 23,910.58 23,913.85 23,908.66 23,913.85 0.0K
14:25 23,915.92 23,919.98 23,915.32 23,919.98 0.0K
14:26 23,918.19 23,923.91 23,918.19 23,919.77 0.0K
14:27 23,915.83 23,922.66 23,915.83 23,920.93 0.0K
14:28 23,921.01 23,926.42 23,920.51 23,925.19 0.0K
14:29 23,924.45 23,928.89 23,921.38 23,927.49 0.0K
14:30 23,925.11 23,926.28 23,915.94 23,916.13 0.0K
14:31 23,915.85 23,917.06 23,912.24 23,913.29 0.0K
14:32 23,912.13 23,912.13 23,906.94 23,908.90 0.0K
14:33 23,908.89 23,909.61 23,906.25 23,907.07 0.0K
14:34 23,907.10 23,907.61 23,903.30 23,907.61 0.0K
14:35 23,910.14 23,912.56 23,905.57 23,905.82 0.0K
14:36 23,905.25 23,906.73 23,901.93 23,902.02 0.0K
14:37 23,901.57 23,901.57 23,891.53 23,893.54 0.0K
14:38 23,892.67 23,894.91 23,889.41 23,889.81 0.0K
14:39 23,888.59 23,888.59 23,883.97 23,885.28 0.0K
14:40 23,884.61 23,886.72 23,873.72 23,873.72 0.0K
14:41 23,874.53 23,875.24 23,871.02 23,874.44 0.0K
14:42 23,873.35 23,875.02 23,871.04 23,872.11 0.0K
14:43 23,871.30 23,888.13 23,868.17 23,888.13 0.0K
14:44 23,890.99 23,903.31 23,890.49 23,901.82 0.0K
14:45 23,901.93 23,910.30 23,901.93 23,909.41 0.0K
14:46 23,908.56 23,908.56 23,901.95 23,903.53 0.0K
14:47 23,904.24 23,904.74 23,890.69 23,890.80 0.0K
14:48 23,890.07 23,890.07 23,883.63 23,884.12 0.0K
14:49 23,883.99 23,883.99 23,875.78 23,876.86 0.0K
14:50 23,878.51 23,894.63 23,878.51 23,890.44 0.0K
14:51 23,890.16 23,890.98 23,884.94 23,885.19 0.0K
14:52 23,885.86 23,890.38 23,883.60 23,884.39 0.0K
14:53 23,884.71 23,884.84 23,881.68 23,883.69 0.0K
14:54 23,883.97 23,885.76 23,883.42 23,883.42 0.0K
14:55 23,884.76 23,887.68 23,884.43 23,886.05 0.0K
14:56 23,884.75 23,884.75 23,879.92 23,880.15 0.0K
14:57 23,879.82 23,882.25 23,876.32 23,876.97 0.0K
14:58 23,878.38 23,880.31 23,875.71 23,880.31 0.0K
14:59 23,878.61 23,881.00 23,877.95 23,880.98 0.0K
15:00 23,884.39 23,884.39 23,874.20 23,874.85 0.0K
15:01 23,873.74 23,874.13 23,865.56 23,865.56 0.0K
15:02 23,863.46 23,866.04 23,861.95 23,861.95 0.0K
15:03 23,862.06 23,863.94 23,854.72 23,860.67 0.0K
15:04 23,863.15 23,874.40 23,863.15 23,871.25 0.0K
15:05 23,871.22 23,871.22 23,860.57 23,861.15 0.0K
15:06 23,861.00 23,881.76 23,861.00 23,880.05 0.0K
15:07 23,877.96 23,877.96 23,861.23 23,862.22 0.0K
15:08 23,862.44 23,862.44 23,850.82 23,850.82 0.0K
15:09 23,851.59 23,852.22 23,840.80 23,843.86 0.0K
15:10 23,844.14 23,844.14 23,833.94 23,836.59 0.0K
15:11 23,836.01 23,837.65 23,825.60 23,826.94 0.0K
15:12 23,827.54 23,827.54 23,817.61 23,826.16 0.0K
15:13 23,826.45 23,828.01 23,818.98 23,819.31 0.0K
15:14 23,819.31 23,827.90 23,819.31 23,821.75 0.0K
15:15 23,826.65 23,828.92 23,819.59 23,827.66 0.0K
15:16 23,827.70 23,833.50 23,825.78 23,826.13 0.0K
15:17 23,826.36 23,826.76 23,817.22 23,817.22 0.0K
15:18 23,819.33 23,820.13 23,814.18 23,814.18 0.0K
15:19 23,813.18 23,818.54 23,813.18 23,816.06 0.0K
15:20 23,815.70 23,815.70 23,803.00 23,805.69 0.0K
15:21 23,805.92 23,805.92 23,799.86 23,802.58 0.0K
15:22 23,801.38 23,801.38 23,781.70 23,785.18 0.0K
15:23 23,787.33 23,795.80 23,785.94 23,795.80 0.0K
15:24 23,795.50 23,795.93 23,786.95 23,787.11 0.0K
15:25 23,788.17 23,801.97 23,788.17 23,801.97 0.0K
15:26 23,801.46 23,801.46 23,788.75 23,790.18 0.0K
15:27 23,788.68 23,795.00 23,780.38 23,793.20 0.0K
15:28 23,793.08 23,795.11 23,783.30 23,783.30 0.0K
15:29 23,783.31 23,783.31 23,777.49 23,782.39 0.0K
15:30 23,782.07 23,792.83 23,780.82 23,780.82 0.0K
15:31 23,780.21 23,783.51 23,774.56 23,781.11 0.0K
15:32 23,778.50 23,778.50 23,771.38 23,771.38 0.0K
15:33 23,771.98 23,778.70 23,771.41 23,771.41 0.0K
15:34 23,770.57 23,770.57 23,753.76 23,753.76 0.0K
15:35 23,753.87 23,757.88 23,735.99 23,735.99 0.0K
15:36 23,737.34 23,737.97 23,731.21 23,731.43 0.0K
15:37 23,731.38 23,735.96 23,730.23 23,735.32 0.0K
15:38 23,734.83 23,747.32 23,730.68 23,745.63 0.0K
15:39 23,746.10 23,774.60 23,746.10 23,774.60 0.0K
15:40 23,774.42 23,802.95 23,774.42 23,801.23 0.0K
15:41 23,804.90 23,808.81 23,794.66 23,808.29 0.0K
15:42 23,806.00 23,811.97 23,801.60 23,805.94 0.0K
15:43 23,804.23 23,810.34 23,794.80 23,809.15 0.0K
15:44 23,807.12 23,807.12 23,777.48 23,777.48 0.0K
15:45 23,782.80 23,783.85 23,769.88 23,770.33 0.0K
15:46 23,770.12 23,796.22 23,769.75 23,787.47 0.0K
15:47 23,787.52 23,798.78 23,787.52 23,798.60 0.0K
15:48 23,798.25 23,802.38 23,790.84 23,798.20 0.0K
15:49 23,800.70 23,808.97 23,800.70 23,805.77 0.0K
15:50 23,798.61 23,813.30 23,798.61 23,813.30 0.0K
15:51 23,812.06 23,812.06 23,796.55 23,797.45 0.0K
15:52 23,792.87 23,793.99 23,780.68 23,793.99 0.0K
15:53 23,792.02 23,809.90 23,790.89 23,808.58 0.0K
15:54 23,803.25 23,807.56 23,792.35 23,806.91 0.0K
15:55 23,808.75 23,828.19 23,808.75 23,813.41 0.0K
15:56 23,811.00 23,820.16 23,811.00 23,813.11 0.0K
15:57 23,815.10 23,824.32 23,811.21 23,823.49 0.0K
15:58 23,821.99 23,821.99 23,807.48 23,811.67 0.0K
15:59 23,817.01 23,819.57 23,810.22 23,817.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음