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 23,097.08 23,102.95 23,088.49 23,102.64 0.0K
09:31 23,105.26 23,109.31 23,082.77 23,089.45 0.0K
09:32 23,098.31 23,116.70 23,091.34 23,091.34 0.0K
09:33 23,090.46 23,094.84 23,074.67 23,087.72 0.0K
09:34 23,085.37 23,091.59 23,073.96 23,083.23 0.0K
09:35 23,094.10 23,094.10 23,059.94 23,065.69 0.0K
09:36 23,064.99 23,070.15 23,038.72 23,038.72 0.0K
09:37 23,031.17 23,040.94 23,022.56 23,029.86 0.0K
09:38 23,031.80 23,035.23 23,021.67 23,030.82 0.0K
09:39 23,035.36 23,055.32 23,035.36 23,041.01 0.0K
09:40 23,028.78 23,043.32 23,026.46 23,026.46 0.0K
09:41 23,030.95 23,039.13 23,017.48 23,019.70 0.0K
09:42 23,022.94 23,025.62 23,012.38 23,021.60 0.0K
09:43 23,027.81 23,088.16 23,027.81 23,088.16 0.0K
09:44 23,087.32 23,098.60 23,084.47 23,098.34 0.0K
09:45 23,097.64 23,097.64 23,066.22 23,066.22 0.0K
09:46 23,064.97 23,070.96 23,056.73 23,063.60 0.0K
09:47 23,063.64 23,074.31 23,056.67 23,056.67 0.0K
09:48 23,061.66 23,086.23 23,061.66 23,071.33 0.0K
09:49 23,074.53 23,093.25 23,071.91 23,071.91 0.0K
09:50 23,073.38 23,082.01 23,071.69 23,079.14 0.0K
09:51 23,075.61 23,107.17 23,070.96 23,101.67 0.0K
09:52 23,099.72 23,104.08 23,094.08 23,097.24 0.0K
09:53 23,099.58 23,119.76 23,096.13 23,117.84 0.0K
09:54 23,121.69 23,152.78 23,121.69 23,146.11 0.0K
09:55 23,142.75 23,156.98 23,138.46 23,156.98 0.0K
09:56 23,153.51 23,173.99 23,153.51 23,165.54 0.0K
09:57 23,165.03 23,165.94 23,145.78 23,145.78 0.0K
09:58 23,144.81 23,150.36 23,128.73 23,135.21 0.0K
09:59 23,138.88 23,144.28 23,126.80 23,133.59 0.0K
10:00 23,132.52 23,132.52 23,117.04 23,129.69 0.0K
10:01 23,126.01 23,127.25 23,109.12 23,121.50 0.0K
10:02 23,121.47 23,129.52 23,116.95 23,129.52 0.0K
10:03 23,130.26 23,132.13 23,115.24 23,129.42 0.0K
10:04 23,134.53 23,155.77 23,132.71 23,135.75 0.0K
10:05 23,135.91 23,160.32 23,131.07 23,159.45 0.0K
10:06 23,159.36 23,185.95 23,156.81 23,185.95 0.0K
10:07 23,188.45 23,194.00 23,172.91 23,173.79 0.0K
10:08 23,172.40 23,174.54 23,164.19 23,174.54 0.0K
10:09 23,172.28 23,172.28 23,143.94 23,144.06 0.0K
10:10 23,143.86 23,145.71 23,134.86 23,134.86 0.0K
10:11 23,134.97 23,134.97 23,124.91 23,127.02 0.0K
10:12 23,128.33 23,129.95 23,119.65 23,120.15 0.0K
10:13 23,119.79 23,125.98 23,119.42 23,123.32 0.0K
10:14 23,119.94 23,126.14 23,111.21 23,112.74 0.0K
10:15 23,110.99 23,119.71 23,094.35 23,095.95 0.0K
10:16 23,103.12 23,119.10 23,097.32 23,115.88 0.0K
10:17 23,114.44 23,120.47 23,110.78 23,120.47 0.0K
10:18 23,117.76 23,133.55 23,117.76 23,133.55 0.0K
10:19 23,134.80 23,134.80 23,129.10 23,134.77 0.0K
10:20 23,129.84 23,152.60 23,129.84 23,145.59 0.0K
10:21 23,146.15 23,146.94 23,130.51 23,137.25 0.0K
10:22 23,137.54 23,137.54 23,118.09 23,118.09 0.0K
10:23 23,113.67 23,114.23 23,101.84 23,102.14 0.0K
10:24 23,102.24 23,102.24 23,078.02 23,083.51 0.0K
10:25 23,080.82 23,080.96 23,064.31 23,071.33 0.0K
10:26 23,068.21 23,073.71 23,053.63 23,053.63 0.0K
10:27 23,054.21 23,061.34 23,050.54 23,058.21 0.0K
10:28 23,061.38 23,062.83 23,050.32 23,051.06 0.0K
10:29 23,052.24 23,052.24 23,041.91 23,045.19 0.0K
10:30 23,045.64 23,074.26 23,044.90 23,074.26 0.0K
10:31 23,077.95 23,102.08 23,077.95 23,094.55 0.0K
10:32 23,096.14 23,100.22 23,088.06 23,090.75 0.0K
10:33 23,090.96 23,097.88 23,086.21 23,094.05 0.0K
10:34 23,094.74 23,096.71 23,090.24 23,091.81 0.0K
10:35 23,093.04 23,100.17 23,090.48 23,100.17 0.0K
10:36 23,107.07 23,124.54 23,107.07 23,122.24 0.0K
10:37 23,122.65 23,133.10 23,119.86 23,130.17 0.0K
10:38 23,130.29 23,146.23 23,130.29 23,146.23 0.0K
10:39 23,151.42 23,165.83 23,151.42 23,165.83 0.0K
10:40 23,169.30 23,174.33 23,151.42 23,154.47 0.0K
10:41 23,152.67 23,163.26 23,145.79 23,162.76 0.0K
10:42 23,160.70 23,181.92 23,160.70 23,181.92 0.0K
10:43 23,179.98 23,180.18 23,173.64 23,175.87 0.0K
10:44 23,181.84 23,200.35 23,181.84 23,197.09 0.0K
10:45 23,196.47 23,206.01 23,189.32 23,200.91 0.0K
10:46 23,199.28 23,206.61 23,192.33 23,206.61 0.0K
10:47 23,211.58 23,211.58 23,199.79 23,206.42 0.0K
10:48 23,208.34 23,218.69 23,207.35 23,217.15 0.0K
10:49 23,217.69 23,219.11 23,207.52 23,219.11 0.0K
10:50 23,219.52 23,222.13 23,202.21 23,205.79 0.0K
10:51 23,204.44 23,205.84 23,193.65 23,199.28 0.0K
10:52 23,197.75 23,197.75 23,173.51 23,174.68 0.0K
10:53 23,172.26 23,172.26 23,162.29 23,166.08 0.0K
10:54 23,163.06 23,168.36 23,159.41 23,164.68 0.0K
10:55 23,164.72 23,174.01 23,161.53 23,161.53 0.0K
10:56 23,163.27 23,163.27 23,151.55 23,158.32 0.0K
10:57 23,156.20 23,162.17 23,150.34 23,150.34 0.0K
10:58 23,148.87 23,148.87 23,135.19 23,135.19 0.0K
10:59 23,135.95 23,139.84 23,133.67 23,136.16 0.0K
11:00 23,143.88 23,150.27 23,135.30 23,135.30 0.0K
11:01 23,134.74 23,151.99 23,134.74 23,146.26 0.0K
11:02 23,147.19 23,152.98 23,136.20 23,136.20 0.0K
11:03 23,137.34 23,148.80 23,133.36 23,136.77 0.0K
11:04 23,139.49 23,141.65 23,125.44 23,125.44 0.0K
11:05 23,127.64 23,127.64 23,114.32 23,114.32 0.0K
11:06 23,109.60 23,109.60 23,096.51 23,098.27 0.0K
11:07 23,100.32 23,105.50 23,091.97 23,105.50 0.0K
11:08 23,106.67 23,109.23 23,103.51 23,105.38 0.0K
11:09 23,101.09 23,102.68 23,096.11 23,099.77 0.0K
11:10 23,099.81 23,116.19 23,099.81 23,110.75 0.0K
11:11 23,107.44 23,107.50 23,097.17 23,100.77 0.0K
11:12 23,101.19 23,107.85 23,097.22 23,104.05 0.0K
11:13 23,100.67 23,100.67 23,089.07 23,090.85 0.0K
11:14 23,091.25 23,102.29 23,090.64 23,101.60 0.0K
11:15 23,101.09 23,112.38 23,099.20 23,112.38 0.0K
11:16 23,114.09 23,114.09 23,103.73 23,106.43 0.0K
11:17 23,105.42 23,106.70 23,085.61 23,085.61 0.0K
11:18 23,087.05 23,093.07 23,087.05 23,089.17 0.0K
11:19 23,090.71 23,093.89 23,087.92 23,092.54 0.0K
11:20 23,094.22 23,094.22 23,084.99 23,090.75 0.0K
11:21 23,089.43 23,089.43 23,077.57 23,085.68 0.0K
11:22 23,086.14 23,099.56 23,086.14 23,099.56 0.0K
11:23 23,100.88 23,104.54 23,098.16 23,098.87 0.0K
11:24 23,100.44 23,100.80 23,083.34 23,084.03 0.0K
11:25 23,085.69 23,094.20 23,085.69 23,094.12 0.0K
11:26 23,094.38 23,098.78 23,084.48 23,085.47 0.0K
11:27 23,082.08 23,097.41 23,082.08 23,091.47 0.0K
11:28 23,092.25 23,097.11 23,091.51 23,092.03 0.0K
11:29 23,091.93 23,095.84 23,086.63 23,086.63 0.0K
11:30 23,085.74 23,094.60 23,082.77 23,092.88 0.0K
11:31 23,093.08 23,102.43 23,091.28 23,097.34 0.0K
11:32 23,099.48 23,100.30 23,093.67 23,099.99 0.0K
11:33 23,103.11 23,108.66 23,101.89 23,102.41 0.0K
11:34 23,103.26 23,115.07 23,101.86 23,107.58 0.0K
11:35 23,106.46 23,135.46 23,106.04 23,135.46 0.0K
11:36 23,135.68 23,140.43 23,119.13 23,119.13 0.0K
11:37 23,115.86 23,115.86 23,106.55 23,107.63 0.0K
11:38 23,107.28 23,110.15 23,104.85 23,108.30 0.0K
11:39 23,108.57 23,108.57 23,097.04 23,100.49 0.0K
11:40 23,100.87 23,116.95 23,100.87 23,114.79 0.0K
11:41 23,114.65 23,139.45 23,114.08 23,138.24 0.0K
11:42 23,135.68 23,138.06 23,131.99 23,131.99 0.0K
11:43 23,132.93 23,148.95 23,132.93 23,146.03 0.0K
11:44 23,145.40 23,158.62 23,144.07 23,150.85 0.0K
11:45 23,149.70 23,150.91 23,141.07 23,144.03 0.0K
11:46 23,143.86 23,147.19 23,141.57 23,142.85 0.0K
11:47 23,143.84 23,151.20 23,142.64 23,142.64 0.0K
11:48 23,139.65 23,140.92 23,134.12 23,135.87 0.0K
11:49 23,136.71 23,145.66 23,133.83 23,141.30 0.0K
11:50 23,140.94 23,143.05 23,127.25 23,127.25 0.0K
11:51 23,124.43 23,130.16 23,121.77 23,125.03 0.0K
11:52 23,124.23 23,127.62 23,120.01 23,121.79 0.0K
11:53 23,123.00 23,123.00 23,114.05 23,115.15 0.0K
11:54 23,112.97 23,117.32 23,104.63 23,105.13 0.0K
11:55 23,103.45 23,104.05 23,085.34 23,085.34 0.0K
11:56 23,087.87 23,087.87 23,075.06 23,075.06 0.0K
11:57 23,076.29 23,076.29 23,069.43 23,069.43 0.0K
11:58 23,069.19 23,069.19 23,052.02 23,058.57 0.0K
11:59 23,061.45 23,066.56 23,054.71 23,056.83 0.0K
12:00 23,058.37 23,060.71 23,046.76 23,048.82 0.0K
12:01 23,048.88 23,048.88 23,037.44 23,042.38 0.0K
12:02 23,039.77 23,064.14 23,039.77 23,064.14 0.0K
12:03 23,063.62 23,077.38 23,059.32 23,074.72 0.0K
12:04 23,071.58 23,082.49 23,067.76 23,067.76 0.0K
12:05 23,065.84 23,070.72 23,065.08 23,067.98 0.0K
12:06 23,068.13 23,068.49 23,058.24 23,058.30 0.0K
12:07 23,059.19 23,096.67 23,057.49 23,094.03 0.0K
12:08 23,093.05 23,101.95 23,087.78 23,090.59 0.0K
12:09 23,092.88 23,109.91 23,092.88 23,109.91 0.0K
12:10 23,109.09 23,116.81 23,108.53 23,114.96 0.0K
12:11 23,114.46 23,122.87 23,113.25 23,121.74 0.0K
12:12 23,121.03 23,129.09 23,118.91 23,123.74 0.0K
12:13 23,122.86 23,129.27 23,122.86 23,128.59 0.0K
12:14 23,132.60 23,139.77 23,131.62 23,138.85 0.0K
12:15 23,138.84 23,145.89 23,135.14 23,145.89 0.0K
12:16 23,146.29 23,151.91 23,136.39 23,151.91 0.0K
12:17 23,152.25 23,152.25 23,145.02 23,145.02 0.0K
12:18 23,145.12 23,152.96 23,145.12 23,152.23 0.0K
12:19 23,153.84 23,169.62 23,153.84 23,166.97 0.0K
12:20 23,166.97 23,169.93 23,159.83 23,168.61 0.0K
12:21 23,167.83 23,175.72 23,166.20 23,172.46 0.0K
12:22 23,170.20 23,179.73 23,170.03 23,179.04 0.0K
12:23 23,182.14 23,188.54 23,178.03 23,180.26 0.0K
12:24 23,181.15 23,188.54 23,181.15 23,184.46 0.0K
12:25 23,182.88 23,191.95 23,182.88 23,190.10 0.0K
12:26 23,189.64 23,198.06 23,186.48 23,195.81 0.0K
12:27 23,196.44 23,199.23 23,194.33 23,197.19 0.0K
12:28 23,198.07 23,198.27 23,187.49 23,190.75 0.0K
12:29 23,190.54 23,191.75 23,185.74 23,185.82 0.0K
12:30 23,183.93 23,183.93 23,169.94 23,174.07 0.0K
12:31 23,172.36 23,191.03 23,172.36 23,185.61 0.0K
12:32 23,185.17 23,188.58 23,184.24 23,185.76 0.0K
12:33 23,184.96 23,195.48 23,184.96 23,192.90 0.0K
12:34 23,197.01 23,198.86 23,190.88 23,198.86 0.0K
12:35 23,199.85 23,199.96 23,189.60 23,189.90 0.0K
12:36 23,189.07 23,197.62 23,189.07 23,196.07 0.0K
12:37 23,195.58 23,200.25 23,191.71 23,198.82 0.0K
12:38 23,196.29 23,196.29 23,175.71 23,175.71 0.0K
12:39 23,174.86 23,175.70 23,166.42 23,166.68 0.0K
12:40 23,166.47 23,166.47 23,157.90 23,164.25 0.0K
12:41 23,163.47 23,171.47 23,162.90 23,166.47 0.0K
12:42 23,167.59 23,171.90 23,164.85 23,164.85 0.0K
12:43 23,165.25 23,165.25 23,157.24 23,157.43 0.0K
12:44 23,157.46 23,158.57 23,154.65 23,157.97 0.0K
12:45 23,158.12 23,176.99 23,155.89 23,176.99 0.0K
12:46 23,177.22 23,177.59 23,170.86 23,174.68 0.0K
12:47 23,176.94 23,180.36 23,176.12 23,178.40 0.0K
12:48 23,182.11 23,186.22 23,178.29 23,178.87 0.0K
12:49 23,180.33 23,180.33 23,169.62 23,175.53 0.0K
12:50 23,176.37 23,182.35 23,174.97 23,182.35 0.0K
12:51 23,181.51 23,188.97 23,178.12 23,188.12 0.0K
12:52 23,191.24 23,201.83 23,187.04 23,187.04 0.0K
12:53 23,187.57 23,191.02 23,180.32 23,180.40 0.0K
12:54 23,180.43 23,181.54 23,176.99 23,180.44 0.0K
12:55 23,181.96 23,186.48 23,181.96 23,186.16 0.0K
12:56 23,186.09 23,188.51 23,181.19 23,188.04 0.0K
12:57 23,188.45 23,205.58 23,188.27 23,203.41 0.0K
12:58 23,203.67 23,218.87 23,203.17 23,218.87 0.0K
12:59 23,219.91 23,230.99 23,219.91 23,228.31 0.0K
13:00 23,225.97 23,231.35 23,223.09 23,223.91 0.0K
13:01 23,223.87 23,233.77 23,223.87 23,233.62 0.0K
13:02 23,233.83 23,234.12 23,225.63 23,227.96 0.0K
13:03 23,228.54 23,240.96 23,228.54 23,239.72 0.0K
13:04 23,239.22 23,240.63 23,231.27 23,231.27 0.0K
13:05 23,229.08 23,230.78 23,217.04 23,217.04 0.0K
13:06 23,217.54 23,224.25 23,217.54 23,223.42 0.0K
13:07 23,224.84 23,230.37 23,223.96 23,230.37 0.0K
13:08 23,235.84 23,238.22 23,234.53 23,237.14 0.0K
13:09 23,234.56 23,234.56 23,225.25 23,225.97 0.0K
13:10 23,225.11 23,242.24 23,225.11 23,241.60 0.0K
13:11 23,240.46 23,240.76 23,236.49 23,239.04 0.0K
13:12 23,238.58 23,238.93 23,231.63 23,238.93 0.0K
13:13 23,241.70 23,242.95 23,238.18 23,238.86 0.0K
13:14 23,237.94 23,240.69 23,237.28 23,240.55 0.0K
13:15 23,240.39 23,240.39 23,231.71 23,236.33 0.0K
13:16 23,237.32 23,239.58 23,236.89 23,238.38 0.0K
13:17 23,235.56 23,235.56 23,223.80 23,223.80 0.0K
13:18 23,224.52 23,224.52 23,212.35 23,212.35 0.0K
13:19 23,211.62 23,211.62 23,206.70 23,208.83 0.0K
13:20 23,208.63 23,208.63 23,205.53 23,207.89 0.0K
13:21 23,209.97 23,212.72 23,207.43 23,207.43 0.0K
13:22 23,205.38 23,211.14 23,203.13 23,209.37 0.0K
13:23 23,208.58 23,208.58 23,203.59 23,203.62 0.0K
13:24 23,201.45 23,208.71 23,201.45 23,207.51 0.0K
13:25 23,215.16 23,218.70 23,210.63 23,215.40 0.0K
13:26 23,216.73 23,216.73 23,211.65 23,213.05 0.0K
13:27 23,213.35 23,216.83 23,206.68 23,207.12 0.0K
13:28 23,208.39 23,217.08 23,208.39 23,215.52 0.0K
13:29 23,217.24 23,236.73 23,217.24 23,236.73 0.0K
13:30 23,236.79 23,252.52 23,236.79 23,250.57 0.0K
13:31 23,246.84 23,246.84 23,225.53 23,226.51 0.0K
13:32 23,226.06 23,236.23 23,225.60 23,236.23 0.0K
13:33 23,237.96 23,240.99 23,233.68 23,240.41 0.0K
13:34 23,241.71 23,246.99 23,241.71 23,246.66 0.0K
13:35 23,246.35 23,249.30 23,246.35 23,248.24 0.0K
13:36 23,248.80 23,252.90 23,245.49 23,245.73 0.0K
13:37 23,245.73 23,246.13 23,234.90 23,234.95 0.0K
13:38 23,233.43 23,235.81 23,227.66 23,235.81 0.0K
13:39 23,236.96 23,244.49 23,234.18 23,244.49 0.0K
13:40 23,242.43 23,242.43 23,236.69 23,238.03 0.0K
13:41 23,238.19 23,238.19 23,227.05 23,227.38 0.0K
13:42 23,225.37 23,225.37 23,218.49 23,221.62 0.0K
13:43 23,222.38 23,222.38 23,218.55 23,218.55 0.0K
13:44 23,216.30 23,217.57 23,212.21 23,214.42 0.0K
13:45 23,213.79 23,221.16 23,212.53 23,221.16 0.0K
13:46 23,222.53 23,238.53 23,222.53 23,237.41 0.0K
13:47 23,237.56 23,241.93 23,237.56 23,238.92 0.0K
13:48 23,238.93 23,241.61 23,237.22 23,240.15 0.0K
13:49 23,240.44 23,255.19 23,240.44 23,252.10 0.0K
13:50 23,249.95 23,253.03 23,249.04 23,250.62 0.0K
13:51 23,251.13 23,251.13 23,245.57 23,249.24 0.0K
13:52 23,249.54 23,254.05 23,247.41 23,247.41 0.0K
13:53 23,247.05 23,247.05 23,240.31 23,240.60 0.0K
13:54 23,239.99 23,240.34 23,225.31 23,226.17 0.0K
13:55 23,225.54 23,226.34 23,221.12 23,224.64 0.0K
13:56 23,225.03 23,228.15 23,225.03 23,227.44 0.0K
13:57 23,228.21 23,233.69 23,228.21 23,232.80 0.0K
13:58 23,232.55 23,238.21 23,231.04 23,235.17 0.0K
13:59 23,235.20 23,242.60 23,234.80 23,241.17 0.0K
14:00 23,240.21 23,243.85 23,239.38 23,242.67 0.0K
14:01 23,243.25 23,251.11 23,242.92 23,247.61 0.0K
14:02 23,247.45 23,247.45 23,231.22 23,232.89 0.0K
14:03 23,231.15 23,231.15 23,222.64 23,227.25 0.0K
14:04 23,226.97 23,229.88 23,225.51 23,227.82 0.0K
14:05 23,227.89 23,243.78 23,227.89 23,242.81 0.0K
14:06 23,241.66 23,241.66 23,233.83 23,235.08 0.0K
14:07 23,232.70 23,233.41 23,228.97 23,228.95 0.0K
14:08 23,229.27 23,229.61 23,219.94 23,223.02 0.0K
14:09 23,222.43 23,223.12 23,220.39 23,222.50 0.0K
14:10 23,221.47 23,231.61 23,219.21 23,230.71 0.0K
14:11 23,230.93 23,231.26 23,225.86 23,226.93 0.0K
14:12 23,227.22 23,227.22 23,222.52 23,224.64 0.0K
14:13 23,224.78 23,224.78 23,211.99 23,211.99 0.0K
14:14 23,211.42 23,211.42 23,198.43 23,198.43 0.0K
14:15 23,198.22 23,198.22 23,191.67 23,192.88 0.0K
14:16 23,193.74 23,203.96 23,193.74 23,203.75 0.0K
14:17 23,203.30 23,203.30 23,196.13 23,196.13 0.0K
14:18 23,196.19 23,199.15 23,195.03 23,198.25 0.0K
14:19 23,198.68 23,201.62 23,187.98 23,188.63 0.0K
14:20 23,191.08 23,193.17 23,184.29 23,188.13 0.0K
14:21 23,189.52 23,195.78 23,189.52 23,194.38 0.0K
14:22 23,196.45 23,204.83 23,192.63 23,204.83 0.0K
14:23 23,202.54 23,208.20 23,201.86 23,202.59 0.0K
14:24 23,203.22 23,214.18 23,202.76 23,209.75 0.0K
14:25 23,209.50 23,210.60 23,205.57 23,210.60 0.0K
14:26 23,211.69 23,223.06 23,211.69 23,222.02 0.0K
14:27 23,227.07 23,227.07 23,220.22 23,222.93 0.0K
14:28 23,222.64 23,235.77 23,219.49 23,235.64 0.0K
14:29 23,234.60 23,243.12 23,233.87 23,241.65 0.0K
14:30 23,238.03 23,241.25 23,235.85 23,235.85 0.0K
14:31 23,235.49 23,237.83 23,233.06 23,237.15 0.0K
14:32 23,237.24 23,248.42 23,236.71 23,247.97 0.0K
14:33 23,246.68 23,252.09 23,239.95 23,239.95 0.0K
14:34 23,239.79 23,240.30 23,236.68 23,239.08 0.0K
14:35 23,240.45 23,242.19 23,235.69 23,239.06 0.0K
14:36 23,239.33 23,239.72 23,230.62 23,230.62 0.0K
14:37 23,227.20 23,237.40 23,225.72 23,236.75 0.0K
14:38 23,237.04 23,244.64 23,236.56 23,244.45 0.0K
14:39 23,246.49 23,258.30 23,246.49 23,255.36 0.0K
14:40 23,255.64 23,258.59 23,254.58 23,256.71 0.0K
14:41 23,257.00 23,271.62 23,256.43 23,271.62 0.0K
14:42 23,272.46 23,278.70 23,271.40 23,278.21 0.0K
14:43 23,278.61 23,278.96 23,276.51 23,276.80 0.0K
14:44 23,276.56 23,279.35 23,273.55 23,273.55 0.0K
14:45 23,273.60 23,274.21 23,267.24 23,272.82 0.0K
14:46 23,271.78 23,273.28 23,261.78 23,262.39 0.0K
14:47 23,261.26 23,261.26 23,236.27 23,236.27 0.0K
14:48 23,236.99 23,244.76 23,236.99 23,242.00 0.0K
14:49 23,242.28 23,242.64 23,223.33 23,225.11 0.0K
14:50 23,226.14 23,241.90 23,224.19 23,240.91 0.0K
14:51 23,240.83 23,241.28 23,229.12 23,231.55 0.0K
14:52 23,232.30 23,232.30 23,219.11 23,222.08 0.0K
14:53 23,224.09 23,227.76 23,223.74 23,223.80 0.0K
14:54 23,225.13 23,231.16 23,225.13 23,230.49 0.0K
14:55 23,231.00 23,244.56 23,230.86 23,244.56 0.0K
14:56 23,245.09 23,259.83 23,245.09 23,259.83 0.0K
14:57 23,259.44 23,260.53 23,254.80 23,254.80 0.0K
14:58 23,254.51 23,262.31 23,253.27 23,261.76 0.0K
14:59 23,261.75 23,262.12 23,258.45 23,259.22 0.0K
15:00 23,257.97 23,259.86 23,238.70 23,243.47 0.0K
15:01 23,240.19 23,247.74 23,240.19 23,244.27 0.0K
15:02 23,245.25 23,252.01 23,245.25 23,248.38 0.0K
15:03 23,249.35 23,252.89 23,245.74 23,245.74 0.0K
15:04 23,244.27 23,248.53 23,241.22 23,241.27 0.0K
15:05 23,240.02 23,249.75 23,240.02 23,249.75 0.0K
15:06 23,246.74 23,252.82 23,246.11 23,247.17 0.0K
15:07 23,247.38 23,254.76 23,241.86 23,254.76 0.0K
15:08 23,253.72 23,256.65 23,252.69 23,254.60 0.0K
15:09 23,254.28 23,256.04 23,241.41 23,243.86 0.0K
15:10 23,245.32 23,245.45 23,241.54 23,242.35 0.0K
15:11 23,242.77 23,242.77 23,236.73 23,242.10 0.0K
15:12 23,242.25 23,245.96 23,239.40 23,245.96 0.0K
15:13 23,246.79 23,247.91 23,243.28 23,243.28 0.0K
15:14 23,243.65 23,244.82 23,240.32 23,242.63 0.0K
15:15 23,242.85 23,253.49 23,239.58 23,253.49 0.0K
15:16 23,253.99 23,259.33 23,249.39 23,256.29 0.0K
15:17 23,256.77 23,260.03 23,255.63 23,258.35 0.0K
15:18 23,258.79 23,266.92 23,258.79 23,265.99 0.0K
15:19 23,265.83 23,271.57 23,263.29 23,271.57 0.0K
15:20 23,271.31 23,274.81 23,268.87 23,271.10 0.0K
15:21 23,268.74 23,270.13 23,265.70 23,266.39 0.0K
15:22 23,263.77 23,264.02 23,250.15 23,255.38 0.0K
15:23 23,256.06 23,256.06 23,242.21 23,242.84 0.0K
15:24 23,241.40 23,241.40 23,229.95 23,230.12 0.0K
15:25 23,230.49 23,235.75 23,228.65 23,231.72 0.0K
15:26 23,231.28 23,234.98 23,229.19 23,229.61 0.0K
15:27 23,230.09 23,237.18 23,226.77 23,237.18 0.0K
15:28 23,237.25 23,244.33 23,235.25 23,244.33 0.0K
15:29 23,244.49 23,244.49 23,236.10 23,237.13 0.0K
15:30 23,237.15 23,240.70 23,236.93 23,239.82 0.0K
15:31 23,239.43 23,239.43 23,230.41 23,230.43 0.0K
15:32 23,229.77 23,238.86 23,229.58 23,236.77 0.0K
15:33 23,237.08 23,253.48 23,237.08 23,253.07 0.0K
15:34 23,252.17 23,255.28 23,251.84 23,253.64 0.0K
15:35 23,251.09 23,252.98 23,244.58 23,246.01 0.0K
15:36 23,247.20 23,251.89 23,241.43 23,251.16 0.0K
15:37 23,250.77 23,257.41 23,242.57 23,257.41 0.0K
15:38 23,257.84 23,260.23 23,256.44 23,256.44 0.0K
15:39 23,254.83 23,254.83 23,240.19 23,240.19 0.0K
15:40 23,239.63 23,251.63 23,239.63 23,250.88 0.0K
15:41 23,250.20 23,252.59 23,247.51 23,252.59 0.0K
15:42 23,253.50 23,256.92 23,253.44 23,256.65 0.0K
15:43 23,259.15 23,259.44 23,256.57 23,258.32 0.0K
15:44 23,257.94 23,257.94 23,252.23 23,254.75 0.0K
15:45 23,254.54 23,267.78 23,252.90 23,267.78 0.0K
15:46 23,267.57 23,269.44 23,262.69 23,264.01 0.0K
15:47 23,261.10 23,262.75 23,254.94 23,254.99 0.0K
15:48 23,255.61 23,266.60 23,255.61 23,266.50 0.0K
15:49 23,265.04 23,265.04 23,258.47 23,262.70 0.0K
15:50 23,271.30 23,295.29 23,271.30 23,295.29 0.0K
15:51 23,297.56 23,301.19 23,295.23 23,298.33 0.0K
15:52 23,299.78 23,303.36 23,293.71 23,301.84 0.0K
15:53 23,301.41 23,302.18 23,298.45 23,299.95 0.0K
15:54 23,296.28 23,307.82 23,289.52 23,307.82 0.0K
15:55 23,315.24 23,328.98 23,314.47 23,326.04 0.0K
15:56 23,323.72 23,334.58 23,323.72 23,331.79 0.0K
15:57 23,332.43 23,332.43 23,323.93 23,329.56 0.0K
15:58 23,329.09 23,339.03 23,329.09 23,334.34 0.0K
15:59 23,333.91 23,334.57 23,320.68 23,324.28 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음