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 23,645.13 23,670.84 23,645.13 23,653.66 0.0K
09:31 23,658.09 23,684.52 23,650.86 23,681.23 0.0K
09:32 23,685.39 23,709.18 23,683.88 23,683.88 0.0K
09:33 23,678.35 23,687.33 23,669.67 23,684.07 0.0K
09:34 23,686.48 23,695.10 23,666.37 23,673.57 0.0K
09:35 23,676.86 23,676.99 23,648.30 23,648.30 0.0K
09:36 23,659.00 23,659.00 23,638.97 23,644.71 0.0K
09:37 23,641.97 23,641.97 23,597.67 23,597.67 0.0K
09:38 23,594.72 23,622.21 23,582.82 23,622.21 0.0K
09:39 23,621.91 23,654.48 23,619.43 23,649.39 0.0K
09:40 23,648.23 23,678.45 23,648.23 23,677.10 0.0K
09:41 23,681.34 23,687.92 23,675.88 23,683.36 0.0K
09:42 23,680.52 23,692.40 23,678.56 23,682.50 0.0K
09:43 23,681.96 23,703.30 23,681.96 23,703.30 0.0K
09:44 23,706.66 23,708.87 23,692.12 23,698.84 0.0K
09:45 23,702.35 23,703.49 23,692.96 23,699.59 0.0K
09:46 23,698.77 23,710.79 23,698.77 23,708.66 0.0K
09:47 23,708.99 23,734.02 23,708.99 23,733.54 0.0K
09:48 23,731.86 23,744.33 23,729.12 23,731.64 0.0K
09:49 23,735.62 23,753.96 23,735.62 23,753.96 0.0K
09:50 23,753.10 23,753.10 23,739.34 23,741.11 0.0K
09:51 23,740.71 23,744.52 23,737.92 23,741.29 0.0K
09:52 23,740.14 23,747.98 23,739.08 23,741.31 0.0K
09:53 23,741.07 23,741.07 23,720.40 23,733.55 0.0K
09:54 23,737.98 23,743.40 23,724.48 23,725.18 0.0K
09:55 23,723.08 23,723.08 23,696.26 23,704.46 0.0K
09:56 23,702.75 23,725.39 23,702.75 23,724.74 0.0K
09:57 23,728.09 23,730.87 23,723.04 23,730.87 0.0K
09:58 23,737.88 23,745.15 23,734.63 23,745.15 0.0K
09:59 23,745.26 23,748.81 23,739.68 23,740.40 0.0K
10:00 23,742.85 23,769.92 23,742.85 23,766.67 0.0K
10:01 23,768.12 23,784.16 23,768.12 23,779.84 0.0K
10:02 23,781.98 23,785.00 23,776.44 23,785.00 0.0K
10:03 23,783.29 23,787.58 23,779.87 23,787.58 0.0K
10:04 23,786.87 23,786.87 23,773.15 23,777.17 0.0K
10:05 23,777.36 23,781.16 23,765.17 23,765.17 0.0K
10:06 23,765.34 23,777.67 23,763.38 23,776.84 0.0K
10:07 23,776.82 23,780.90 23,758.12 23,760.81 0.0K
10:08 23,764.54 23,795.48 23,764.54 23,795.48 0.0K
10:09 23,795.48 23,799.90 23,782.80 23,782.80 0.0K
10:10 23,783.06 23,787.87 23,773.78 23,779.77 0.0K
10:11 23,780.35 23,785.91 23,778.83 23,781.11 0.0K
10:12 23,783.12 23,797.40 23,781.44 23,787.50 0.0K
10:13 23,787.31 23,798.22 23,786.31 23,795.65 0.0K
10:14 23,795.24 23,795.24 23,773.60 23,773.60 0.0K
10:15 23,770.17 23,788.13 23,768.42 23,788.13 0.0K
10:16 23,788.00 23,802.67 23,788.00 23,797.77 0.0K
10:17 23,797.34 23,815.99 23,795.39 23,814.46 0.0K
10:18 23,814.74 23,821.28 23,813.58 23,819.83 0.0K
10:19 23,818.46 23,824.01 23,816.94 23,821.97 0.0K
10:20 23,822.59 23,822.59 23,807.76 23,807.93 0.0K
10:21 23,808.25 23,820.86 23,804.06 23,820.86 0.0K
10:22 23,821.82 23,823.16 23,815.02 23,818.21 0.0K
10:23 23,818.84 23,818.99 23,808.59 23,810.99 0.0K
10:24 23,811.75 23,819.26 23,807.07 23,817.39 0.0K
10:25 23,817.68 23,817.68 23,795.15 23,798.53 0.0K
10:26 23,798.16 23,810.11 23,795.41 23,804.47 0.0K
10:27 23,803.76 23,806.98 23,801.21 23,806.39 0.0K
10:28 23,801.79 23,802.03 23,795.16 23,800.81 0.0K
10:29 23,802.04 23,810.92 23,802.04 23,808.86 0.0K
10:30 23,809.47 23,813.66 23,804.83 23,807.72 0.0K
10:31 23,809.25 23,813.04 23,800.72 23,800.81 0.0K
10:32 23,797.69 23,802.56 23,786.44 23,802.35 0.0K
10:33 23,801.48 23,801.48 23,782.29 23,782.69 0.0K
10:34 23,783.67 23,796.98 23,783.27 23,796.01 0.0K
10:35 23,792.45 23,803.30 23,789.08 23,789.08 0.0K
10:36 23,779.66 23,779.66 23,766.11 23,770.38 0.0K
10:37 23,768.78 23,784.78 23,765.47 23,782.55 0.0K
10:38 23,781.59 23,805.98 23,781.59 23,805.98 0.0K
10:39 23,806.74 23,810.46 23,796.10 23,796.67 0.0K
10:40 23,793.20 23,794.88 23,786.24 23,792.30 0.0K
10:41 23,788.76 23,797.17 23,783.77 23,794.63 0.0K
10:42 23,795.86 23,802.04 23,792.74 23,792.74 0.0K
10:43 23,792.88 23,798.29 23,789.58 23,790.31 0.0K
10:44 23,787.33 23,787.33 23,779.60 23,785.15 0.0K
10:45 23,784.59 23,789.28 23,781.03 23,789.28 0.0K
10:46 23,788.53 23,789.52 23,777.73 23,782.64 0.0K
10:47 23,782.36 23,782.36 23,774.02 23,774.02 0.0K
10:48 23,775.93 23,777.54 23,771.07 23,771.07 0.0K
10:49 23,769.14 23,771.33 23,760.26 23,770.13 0.0K
10:50 23,768.89 23,772.55 23,763.72 23,770.72 0.0K
10:51 23,770.28 23,770.28 23,755.00 23,760.20 0.0K
10:52 23,760.54 23,782.64 23,758.47 23,782.64 0.0K
10:53 23,783.67 23,788.54 23,779.84 23,787.51 0.0K
10:54 23,788.37 23,792.80 23,784.65 23,788.80 0.0K
10:55 23,787.12 23,796.28 23,784.42 23,793.19 0.0K
10:56 23,794.09 23,795.00 23,774.19 23,774.19 0.0K
10:57 23,775.24 23,775.24 23,769.89 23,770.52 0.0K
10:58 23,769.35 23,769.35 23,743.37 23,744.12 0.0K
10:59 23,748.99 23,749.54 23,741.14 23,741.14 0.0K
11:00 23,742.87 23,780.41 23,742.87 23,773.29 0.0K
11:01 23,769.74 23,769.74 23,753.43 23,766.90 0.0K
11:02 23,767.12 23,776.82 23,765.34 23,775.25 0.0K
11:03 23,776.23 23,777.80 23,768.45 23,768.45 0.0K
11:04 23,768.18 23,771.91 23,764.14 23,771.14 0.0K
11:05 23,771.00 23,777.36 23,771.00 23,775.56 0.0K
11:06 23,776.01 23,782.13 23,767.81 23,767.81 0.0K
11:07 23,764.90 23,764.90 23,752.70 23,754.03 0.0K
11:08 23,753.29 23,753.29 23,737.26 23,742.75 0.0K
11:09 23,743.05 23,743.05 23,735.10 23,740.33 0.0K
11:10 23,742.02 23,744.02 23,730.05 23,739.89 0.0K
11:11 23,740.61 23,751.10 23,738.90 23,751.10 0.0K
11:12 23,756.03 23,764.36 23,749.59 23,764.36 0.0K
11:13 23,767.04 23,772.24 23,765.80 23,771.90 0.0K
11:14 23,772.59 23,773.53 23,767.95 23,772.75 0.0K
11:15 23,771.94 23,774.78 23,767.02 23,767.19 0.0K
11:16 23,767.04 23,767.04 23,748.68 23,749.65 0.0K
11:17 23,755.20 23,755.93 23,739.51 23,742.37 0.0K
11:18 23,743.88 23,749.06 23,742.46 23,749.06 0.0K
11:19 23,750.13 23,759.60 23,748.99 23,759.31 0.0K
11:20 23,760.46 23,760.46 23,745.20 23,746.04 0.0K
11:21 23,748.19 23,748.45 23,738.22 23,738.22 0.0K
11:22 23,740.13 23,769.32 23,740.13 23,769.32 0.0K
11:23 23,770.94 23,781.02 23,770.94 23,775.13 0.0K
11:24 23,775.59 23,777.08 23,759.95 23,760.71 0.0K
11:25 23,758.39 23,758.39 23,746.11 23,746.11 0.0K
11:26 23,744.76 23,752.59 23,742.73 23,752.59 0.0K
11:27 23,751.69 23,758.59 23,750.52 23,754.02 0.0K
11:28 23,755.65 23,756.29 23,749.40 23,749.40 0.0K
11:29 23,749.48 23,749.48 23,743.01 23,744.23 0.0K
11:30 23,743.89 23,743.89 23,724.17 23,724.17 0.0K
11:31 23,724.77 23,725.02 23,703.26 23,703.38 0.0K
11:32 23,702.94 23,702.94 23,681.34 23,683.33 0.0K
11:33 23,683.38 23,703.38 23,682.24 23,700.47 0.0K
11:34 23,700.95 23,704.55 23,687.29 23,687.29 0.0K
11:35 23,686.84 23,697.69 23,686.84 23,697.74 0.0K
11:36 23,695.82 23,707.49 23,692.37 23,706.96 0.0K
11:37 23,706.37 23,707.53 23,698.44 23,698.62 0.0K
11:38 23,698.85 23,719.29 23,698.85 23,708.01 0.0K
11:39 23,707.63 23,710.85 23,703.15 23,704.14 0.0K
11:40 23,706.13 23,713.61 23,706.13 23,713.38 0.0K
11:41 23,713.13 23,714.74 23,709.52 23,712.75 0.0K
11:42 23,711.35 23,711.35 23,700.90 23,701.31 0.0K
11:43 23,702.31 23,702.87 23,692.97 23,692.97 0.0K
11:44 23,694.37 23,695.54 23,680.97 23,680.97 0.0K
11:45 23,681.99 23,692.55 23,681.99 23,690.70 0.0K
11:46 23,692.25 23,692.25 23,682.80 23,684.68 0.0K
11:47 23,684.34 23,693.24 23,683.29 23,692.75 0.0K
11:48 23,692.08 23,693.65 23,686.49 23,688.06 0.0K
11:49 23,687.12 23,689.25 23,684.24 23,689.25 0.0K
11:50 23,689.79 23,689.79 23,682.90 23,683.37 0.0K
11:51 23,681.24 23,689.89 23,678.14 23,689.89 0.0K
11:52 23,692.13 23,692.13 23,670.00 23,672.49 0.0K
11:53 23,672.94 23,675.04 23,657.09 23,658.32 0.0K
11:54 23,660.39 23,678.11 23,660.39 23,678.11 0.0K
11:55 23,678.16 23,680.62 23,671.45 23,678.47 0.0K
11:56 23,678.63 23,679.67 23,673.81 23,679.47 0.0K
11:57 23,678.08 23,678.08 23,669.26 23,672.96 0.0K
11:58 23,672.20 23,679.98 23,672.20 23,679.71 0.0K
11:59 23,680.48 23,684.32 23,678.28 23,680.34 0.0K
12:00 23,680.93 23,682.54 23,673.96 23,682.54 0.0K
12:01 23,678.94 23,681.65 23,674.28 23,681.09 0.0K
12:02 23,681.37 23,695.00 23,681.37 23,695.00 0.0K
12:03 23,699.90 23,699.90 23,687.42 23,692.13 0.0K
12:04 23,692.05 23,700.59 23,691.61 23,699.80 0.0K
12:05 23,699.59 23,703.82 23,697.07 23,703.82 0.0K
12:06 23,704.85 23,719.68 23,704.85 23,719.68 0.0K
12:07 23,720.19 23,726.01 23,720.01 23,726.01 0.0K
12:08 23,725.43 23,725.65 23,716.18 23,721.62 0.0K
12:09 23,722.80 23,724.10 23,719.85 23,724.10 0.0K
12:10 23,725.54 23,727.50 23,724.89 23,726.94 0.0K
12:11 23,727.35 23,727.35 23,717.61 23,717.61 0.0K
12:12 23,717.91 23,732.00 23,717.91 23,729.86 0.0K
12:13 23,730.03 23,733.93 23,728.90 23,729.11 0.0K
12:14 23,729.99 23,734.23 23,728.77 23,728.77 0.0K
12:15 23,729.90 23,731.64 23,725.47 23,726.43 0.0K
12:16 23,725.84 23,737.92 23,725.71 23,737.26 0.0K
12:17 23,736.96 23,740.66 23,734.60 23,737.51 0.0K
12:18 23,736.93 23,737.10 23,731.04 23,732.42 0.0K
12:19 23,732.11 23,732.11 23,719.83 23,719.83 0.0K
12:20 23,720.95 23,730.25 23,718.59 23,730.25 0.0K
12:21 23,729.50 23,732.38 23,728.32 23,732.21 0.0K
12:22 23,733.34 23,733.34 23,714.22 23,721.51 0.0K
12:23 23,722.99 23,723.44 23,718.12 23,719.34 0.0K
12:24 23,718.76 23,731.07 23,718.76 23,722.86 0.0K
12:25 23,723.32 23,725.36 23,721.58 23,722.82 0.0K
12:26 23,722.55 23,726.98 23,721.10 23,726.98 0.0K
12:27 23,727.25 23,738.47 23,727.25 23,735.85 0.0K
12:28 23,736.88 23,738.35 23,734.26 23,737.07 0.0K
12:29 23,736.45 23,738.90 23,732.84 23,738.90 0.0K
12:30 23,738.59 23,747.17 23,738.59 23,747.17 0.0K
12:31 23,748.68 23,757.00 23,748.68 23,756.16 0.0K
12:32 23,756.52 23,757.55 23,755.59 23,755.59 0.0K
12:33 23,755.08 23,757.20 23,753.94 23,753.94 0.0K
12:34 23,754.14 23,757.80 23,753.40 23,753.94 0.0K
12:35 23,753.27 23,755.41 23,751.65 23,753.75 0.0K
12:36 23,754.36 23,766.28 23,754.36 23,765.57 0.0K
12:37 23,765.70 23,765.70 23,759.11 23,760.48 0.0K
12:38 23,760.56 23,767.43 23,760.31 23,767.28 0.0K
12:39 23,771.29 23,772.54 23,768.05 23,770.52 0.0K
12:40 23,770.82 23,771.69 23,769.49 23,771.02 0.0K
12:41 23,767.81 23,774.12 23,766.63 23,771.48 0.0K
12:42 23,772.35 23,775.45 23,772.35 23,774.37 0.0K
12:43 23,774.21 23,776.34 23,773.82 23,775.95 0.0K
12:44 23,774.73 23,774.73 23,773.23 23,773.66 0.0K
12:45 23,773.01 23,774.63 23,769.03 23,772.65 0.0K
12:46 23,772.67 23,772.76 23,766.31 23,766.31 0.0K
12:47 23,766.46 23,773.69 23,766.46 23,773.17 0.0K
12:48 23,772.81 23,779.55 23,771.76 23,779.55 0.0K
12:49 23,779.99 23,780.75 23,778.21 23,779.71 0.0K
12:50 23,779.46 23,779.46 23,765.12 23,766.05 0.0K
12:51 23,765.79 23,768.70 23,765.46 23,766.60 0.0K
12:52 23,766.42 23,766.42 23,757.64 23,757.64 0.0K
12:53 23,755.05 23,757.29 23,753.90 23,755.13 0.0K
12:54 23,756.91 23,758.74 23,754.04 23,758.59 0.0K
12:55 23,757.94 23,757.94 23,743.41 23,743.41 0.0K
12:56 23,743.84 23,748.98 23,743.84 23,748.98 0.0K
12:57 23,751.19 23,754.37 23,751.13 23,752.65 0.0K
12:58 23,752.81 23,755.39 23,745.99 23,745.99 0.0K
12:59 23,744.63 23,744.63 23,733.33 23,733.33 0.0K
13:00 23,734.18 23,740.91 23,734.18 23,740.91 0.0K
13:01 23,741.73 23,758.25 23,741.73 23,757.23 0.0K
13:02 23,757.20 23,765.41 23,754.96 23,765.41 0.0K
13:03 23,765.88 23,767.45 23,765.88 23,767.20 0.0K
13:04 23,766.55 23,766.55 23,760.77 23,764.99 0.0K
13:05 23,765.53 23,773.69 23,765.53 23,773.45 0.0K
13:06 23,773.55 23,774.56 23,770.99 23,771.38 0.0K
13:07 23,771.24 23,771.90 23,765.37 23,765.37 0.0K
13:08 23,766.78 23,768.18 23,761.28 23,761.28 0.0K
13:09 23,761.74 23,761.84 23,758.90 23,760.01 0.0K
13:10 23,759.81 23,762.11 23,759.43 23,759.43 0.0K
13:11 23,759.75 23,761.48 23,758.12 23,759.71 0.0K
13:12 23,759.25 23,768.46 23,758.05 23,768.46 0.0K
13:13 23,768.03 23,770.40 23,766.20 23,766.42 0.0K
13:14 23,766.60 23,769.18 23,766.15 23,768.80 0.0K
13:15 23,768.90 23,773.07 23,768.49 23,773.07 0.0K
13:16 23,773.24 23,774.43 23,770.77 23,772.83 0.0K
13:17 23,773.00 23,775.08 23,768.56 23,775.08 0.0K
13:18 23,775.39 23,777.96 23,772.93 23,776.39 0.0K
13:19 23,776.97 23,785.52 23,776.68 23,784.93 0.0K
13:20 23,785.75 23,788.22 23,784.09 23,784.14 0.0K
13:21 23,784.09 23,786.22 23,782.52 23,783.97 0.0K
13:22 23,783.60 23,784.64 23,783.18 23,783.18 0.0K
13:23 23,782.47 23,785.38 23,781.37 23,785.28 0.0K
13:24 23,787.52 23,788.61 23,784.20 23,786.31 0.0K
13:25 23,786.21 23,786.21 23,782.14 23,784.49 0.0K
13:26 23,783.25 23,786.67 23,781.94 23,785.64 0.0K
13:27 23,785.86 23,789.19 23,784.94 23,789.19 0.0K
13:28 23,790.03 23,797.46 23,788.85 23,797.35 0.0K
13:29 23,798.09 23,804.39 23,798.09 23,804.03 0.0K
13:30 23,804.27 23,811.53 23,803.15 23,810.61 0.0K
13:31 23,809.69 23,809.69 23,807.36 23,807.83 0.0K
13:32 23,809.41 23,811.99 23,806.99 23,806.99 0.0K
13:33 23,807.14 23,808.15 23,797.31 23,797.29 0.0K
13:34 23,797.27 23,802.91 23,797.27 23,798.10 0.0K
13:35 23,798.24 23,798.24 23,787.03 23,789.02 0.0K
13:36 23,788.77 23,792.09 23,784.10 23,785.20 0.0K
13:37 23,785.45 23,786.43 23,784.21 23,784.21 0.0K
13:38 23,784.82 23,790.79 23,784.56 23,790.79 0.0K
13:39 23,790.07 23,791.17 23,787.06 23,788.73 0.0K
13:40 23,788.34 23,791.23 23,784.27 23,791.09 0.0K
13:41 23,792.47 23,793.99 23,790.54 23,793.99 0.0K
13:42 23,794.44 23,803.45 23,794.04 23,803.45 0.0K
13:43 23,803.42 23,804.38 23,801.85 23,802.12 0.0K
13:44 23,803.92 23,805.23 23,803.32 23,803.79 0.0K
13:45 23,802.73 23,806.03 23,802.48 23,804.51 0.0K
13:46 23,804.46 23,805.30 23,803.23 23,804.30 0.0K
13:47 23,804.77 23,805.02 23,798.13 23,798.32 0.0K
13:48 23,797.99 23,800.68 23,797.36 23,799.60 0.0K
13:49 23,799.34 23,799.34 23,793.24 23,796.79 0.0K
13:50 23,797.19 23,801.28 23,797.19 23,800.57 0.0K
13:51 23,800.21 23,802.37 23,800.01 23,801.69 0.0K
13:52 23,801.76 23,805.25 23,801.76 23,803.58 0.0K
13:53 23,804.12 23,807.84 23,804.12 23,805.34 0.0K
13:54 23,804.33 23,806.41 23,802.72 23,806.41 0.0K
13:55 23,806.89 23,807.35 23,805.05 23,805.56 0.0K
13:56 23,806.31 23,807.72 23,804.81 23,804.81 0.0K
13:57 23,806.37 23,807.39 23,804.71 23,804.71 0.0K
13:58 23,804.99 23,806.93 23,804.36 23,805.46 0.0K
13:59 23,805.57 23,805.57 23,798.86 23,800.81 0.0K
14:00 23,801.16 23,804.48 23,800.92 23,800.92 0.0K
14:01 23,800.78 23,809.77 23,800.56 23,808.65 0.0K
14:02 23,808.86 23,813.58 23,808.67 23,812.40 0.0K
14:03 23,812.55 23,817.49 23,810.96 23,816.53 0.0K
14:04 23,814.89 23,816.16 23,814.04 23,816.16 0.0K
14:05 23,815.65 23,816.84 23,812.53 23,813.78 0.0K
14:06 23,813.87 23,818.34 23,812.78 23,813.76 0.0K
14:07 23,813.55 23,816.94 23,813.49 23,814.68 0.0K
14:08 23,814.47 23,814.47 23,810.47 23,812.13 0.0K
14:09 23,811.98 23,813.00 23,809.72 23,812.17 0.0K
14:10 23,812.26 23,815.87 23,812.26 23,815.87 0.0K
14:11 23,815.93 23,816.84 23,812.20 23,812.20 0.0K
14:12 23,812.45 23,816.81 23,811.82 23,815.90 0.0K
14:13 23,816.18 23,823.62 23,815.99 23,823.62 0.0K
14:14 23,823.95 23,826.65 23,823.76 23,826.65 0.0K
14:15 23,826.44 23,828.15 23,824.39 23,827.70 0.0K
14:16 23,827.51 23,828.07 23,823.72 23,824.24 0.0K
14:17 23,824.12 23,824.12 23,819.91 23,823.87 0.0K
14:18 23,824.35 23,826.12 23,824.02 23,824.45 0.0K
14:19 23,824.35 23,824.97 23,821.93 23,821.93 0.0K
14:20 23,821.77 23,827.91 23,821.77 23,826.71 0.0K
14:21 23,826.79 23,826.79 23,819.02 23,819.02 0.0K
14:22 23,818.64 23,820.00 23,815.43 23,816.28 0.0K
14:23 23,815.92 23,815.92 23,811.77 23,814.24 0.0K
14:24 23,813.88 23,816.74 23,813.88 23,814.80 0.0K
14:25 23,814.76 23,820.55 23,814.76 23,820.43 0.0K
14:26 23,822.17 23,829.60 23,821.17 23,829.60 0.0K
14:27 23,828.61 23,828.88 23,827.48 23,828.46 0.0K
14:28 23,829.71 23,842.88 23,829.71 23,842.75 0.0K
14:29 23,843.00 23,843.20 23,841.32 23,841.68 0.0K
14:30 23,841.97 23,847.95 23,841.64 23,847.09 0.0K
14:31 23,847.65 23,849.28 23,845.60 23,846.19 0.0K
14:32 23,845.75 23,850.71 23,845.18 23,849.64 0.0K
14:33 23,849.15 23,854.56 23,849.15 23,853.43 0.0K
14:34 23,852.48 23,852.48 23,848.68 23,849.76 0.0K
14:35 23,849.03 23,856.14 23,848.75 23,855.86 0.0K
14:36 23,855.63 23,860.55 23,853.33 23,860.30 0.0K
14:37 23,860.53 23,862.61 23,860.20 23,862.61 0.0K
14:38 23,862.30 23,863.17 23,860.40 23,861.59 0.0K
14:39 23,862.19 23,866.47 23,862.19 23,863.47 0.0K
14:40 23,863.44 23,865.13 23,860.74 23,860.74 0.0K
14:41 23,860.12 23,860.12 23,855.28 23,855.28 0.0K
14:42 23,855.92 23,855.96 23,845.71 23,846.35 0.0K
14:43 23,845.48 23,846.95 23,842.62 23,845.05 0.0K
14:44 23,845.56 23,846.86 23,841.99 23,841.99 0.0K
14:45 23,842.17 23,842.17 23,836.23 23,838.83 0.0K
14:46 23,838.84 23,844.22 23,838.84 23,844.22 0.0K
14:47 23,844.44 23,846.08 23,843.44 23,845.41 0.0K
14:48 23,845.64 23,847.50 23,845.64 23,847.50 0.0K
14:49 23,844.38 23,844.38 23,839.88 23,842.42 0.0K
14:50 23,842.28 23,842.28 23,834.72 23,836.19 0.0K
14:51 23,835.08 23,839.29 23,832.14 23,839.29 0.0K
14:52 23,839.26 23,846.16 23,839.05 23,846.16 0.0K
14:53 23,847.04 23,848.34 23,845.17 23,847.45 0.0K
14:54 23,847.13 23,850.21 23,847.13 23,849.88 0.0K
14:55 23,850.31 23,850.40 23,844.92 23,844.92 0.0K
14:56 23,844.08 23,846.29 23,842.63 23,845.56 0.0K
14:57 23,844.85 23,849.38 23,844.05 23,849.17 0.0K
14:58 23,848.63 23,848.68 23,845.86 23,845.86 0.0K
14:59 23,846.09 23,850.06 23,845.86 23,849.88 0.0K
15:00 23,851.89 23,854.86 23,848.51 23,853.55 0.0K
15:01 23,853.29 23,856.47 23,852.93 23,856.31 0.0K
15:02 23,856.19 23,857.52 23,847.36 23,847.36 0.0K
15:03 23,847.46 23,848.55 23,845.30 23,847.28 0.0K
15:04 23,847.07 23,847.85 23,844.73 23,844.86 0.0K
15:05 23,845.37 23,848.32 23,843.83 23,847.76 0.0K
15:06 23,848.79 23,850.34 23,845.80 23,846.49 0.0K
15:07 23,848.06 23,848.64 23,845.02 23,846.01 0.0K
15:08 23,845.54 23,846.66 23,842.28 23,842.64 0.0K
15:09 23,842.47 23,848.83 23,842.47 23,848.83 0.0K
15:10 23,849.90 23,858.82 23,849.90 23,858.82 0.0K
15:11 23,859.31 23,864.73 23,857.65 23,864.73 0.0K
15:12 23,865.20 23,866.88 23,863.69 23,866.49 0.0K
15:13 23,866.92 23,869.66 23,866.92 23,867.37 0.0K
15:14 23,868.01 23,868.01 23,865.91 23,867.23 0.0K
15:15 23,867.50 23,870.26 23,866.57 23,866.98 0.0K
15:16 23,866.78 23,867.21 23,865.23 23,866.81 0.0K
15:17 23,867.10 23,870.44 23,865.89 23,870.02 0.0K
15:18 23,870.06 23,874.49 23,870.06 23,873.71 0.0K
15:19 23,873.42 23,875.38 23,872.12 23,875.38 0.0K
15:20 23,875.54 23,875.54 23,872.62 23,874.64 0.0K
15:21 23,875.01 23,879.89 23,875.01 23,879.87 0.0K
15:22 23,879.93 23,879.93 23,876.22 23,876.59 0.0K
15:23 23,876.56 23,878.77 23,876.56 23,878.77 0.0K
15:24 23,878.99 23,881.79 23,878.17 23,878.82 0.0K
15:25 23,878.72 23,884.42 23,877.42 23,884.42 0.0K
15:26 23,884.86 23,887.77 23,883.81 23,886.72 0.0K
15:27 23,885.77 23,885.77 23,877.20 23,877.46 0.0K
15:28 23,877.17 23,879.54 23,871.42 23,872.49 0.0K
15:29 23,874.17 23,874.17 23,872.11 23,872.11 0.0K
15:30 23,869.93 23,872.41 23,868.82 23,869.81 0.0K
15:31 23,869.88 23,871.02 23,865.76 23,870.91 0.0K
15:32 23,869.71 23,877.91 23,869.71 23,875.61 0.0K
15:33 23,874.81 23,879.30 23,874.56 23,878.32 0.0K
15:34 23,878.32 23,882.53 23,877.60 23,881.27 0.0K
15:35 23,878.80 23,879.90 23,869.90 23,869.90 0.0K
15:36 23,868.81 23,870.73 23,862.99 23,863.23 0.0K
15:37 23,865.44 23,865.59 23,860.32 23,860.32 0.0K
15:38 23,859.96 23,859.96 23,854.47 23,855.46 0.0K
15:39 23,855.90 23,857.15 23,849.50 23,857.15 0.0K
15:40 23,857.98 23,860.85 23,857.49 23,860.33 0.0K
15:41 23,860.05 23,860.55 23,853.25 23,853.25 0.0K
15:42 23,852.29 23,854.79 23,847.49 23,849.06 0.0K
15:43 23,849.01 23,862.78 23,848.00 23,861.88 0.0K
15:44 23,860.70 23,866.10 23,859.98 23,861.04 0.0K
15:45 23,860.96 23,864.69 23,860.44 23,864.69 0.0K
15:46 23,865.92 23,869.90 23,864.46 23,864.46 0.0K
15:47 23,863.84 23,863.84 23,852.20 23,852.20 0.0K
15:48 23,852.78 23,858.57 23,852.78 23,855.68 0.0K
15:49 23,853.66 23,854.81 23,850.90 23,854.81 0.0K
15:50 23,836.43 23,840.07 23,832.93 23,834.44 0.0K
15:51 23,833.33 23,844.64 23,831.11 23,843.92 0.0K
15:52 23,841.37 23,848.19 23,841.37 23,848.19 0.0K
15:53 23,845.75 23,859.45 23,845.72 23,859.45 0.0K
15:54 23,855.14 23,857.31 23,837.16 23,838.57 0.0K
15:55 23,862.29 23,862.29 23,839.94 23,842.10 0.0K
15:56 23,845.13 23,845.13 23,838.22 23,838.22 0.0K
15:57 23,839.45 23,845.63 23,839.34 23,843.84 0.0K
15:58 23,844.98 23,845.46 23,837.01 23,839.54 0.0K
15:59 23,842.17 23,842.95 23,834.14 23,838.42 0.0K
16:00 23,838.19 23,841.77 23,838.19 23,841.77 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음