NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,974.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23,918.31 23,924.04 23,899.30 23,899.30 0.0K
09:31 23,895.75 23,916.13 23,885.49 23,889.02 0.0K
09:32 23,880.66 23,901.81 23,872.86 23,872.86 0.0K
09:33 23,862.15 23,874.88 23,851.76 23,852.22 0.0K
09:34 23,847.48 23,853.00 23,834.25 23,843.83 0.0K
09:35 23,850.41 23,876.00 23,850.41 23,868.82 0.0K
09:36 23,869.58 23,881.38 23,868.87 23,876.14 0.0K
09:37 23,875.32 23,875.32 23,851.23 23,851.23 0.0K
09:38 23,852.88 23,872.54 23,848.44 23,862.48 0.0K
09:39 23,862.64 23,884.89 23,862.64 23,881.47 0.0K
09:40 23,879.69 23,905.63 23,879.69 23,898.80 0.0K
09:41 23,897.74 23,903.99 23,884.89 23,884.89 0.0K
09:42 23,883.49 23,883.83 23,875.94 23,876.13 0.0K
09:43 23,873.94 23,873.94 23,840.07 23,840.07 0.0K
09:44 23,838.08 23,850.16 23,838.08 23,847.23 0.0K
09:45 23,849.24 23,849.24 23,824.80 23,833.39 0.0K
09:46 23,827.66 23,829.12 23,815.53 23,828.02 0.0K
09:47 23,825.48 23,825.48 23,802.00 23,802.12 0.0K
09:48 23,802.43 23,812.96 23,793.05 23,812.60 0.0K
09:49 23,813.67 23,819.58 23,801.48 23,805.79 0.0K
09:50 23,808.41 23,812.18 23,799.68 23,812.04 0.0K
09:51 23,817.31 23,828.59 23,810.77 23,828.59 0.0K
09:52 23,831.88 23,841.28 23,831.88 23,837.08 0.0K
09:53 23,835.19 23,836.51 23,818.87 23,818.93 0.0K
09:54 23,818.69 23,828.85 23,816.20 23,817.61 0.0K
09:55 23,815.23 23,827.37 23,803.95 23,824.39 0.0K
09:56 23,824.11 23,824.11 23,811.13 23,817.08 0.0K
09:57 23,817.19 23,832.11 23,816.84 23,827.37 0.0K
09:58 23,826.26 23,827.72 23,806.11 23,806.11 0.0K
09:59 23,806.10 23,806.10 23,790.97 23,793.46 0.0K
10:00 23,793.05 23,793.05 23,757.41 23,763.28 0.0K
10:01 23,758.56 23,768.35 23,750.31 23,768.35 0.0K
10:02 23,769.62 23,809.89 23,769.62 23,809.89 0.0K
10:03 23,812.31 23,815.46 23,786.65 23,786.65 0.0K
10:04 23,786.40 23,801.15 23,786.40 23,795.88 0.0K
10:05 23,802.29 23,816.60 23,786.92 23,810.42 0.0K
10:06 23,805.58 23,807.83 23,795.97 23,802.99 0.0K
10:07 23,804.90 23,819.82 23,797.27 23,818.85 0.0K
10:08 23,820.70 23,837.13 23,813.76 23,815.48 0.0K
10:09 23,817.53 23,838.48 23,813.21 23,829.25 0.0K
10:10 23,824.47 23,838.29 23,813.24 23,813.24 0.0K
10:11 23,813.77 23,818.74 23,806.83 23,806.83 0.0K
10:12 23,797.40 23,804.07 23,779.02 23,783.63 0.0K
10:13 23,785.51 23,790.39 23,779.82 23,784.28 0.0K
10:14 23,785.06 23,785.06 23,766.27 23,770.22 0.0K
10:15 23,766.94 23,796.25 23,765.81 23,796.25 0.0K
10:16 23,797.51 23,798.60 23,777.94 23,794.01 0.0K
10:17 23,795.00 23,810.75 23,795.00 23,803.60 0.0K
10:18 23,804.50 23,814.08 23,804.50 23,811.99 0.0K
10:19 23,813.57 23,815.65 23,803.69 23,809.45 0.0K
10:20 23,808.34 23,816.64 23,808.34 23,811.88 0.0K
10:21 23,812.56 23,824.75 23,811.50 23,815.98 0.0K
10:22 23,816.37 23,821.49 23,800.39 23,800.39 0.0K
10:23 23,799.05 23,809.09 23,798.28 23,809.09 0.0K
10:24 23,811.10 23,825.08 23,808.05 23,825.08 0.0K
10:25 23,826.46 23,826.46 23,805.97 23,809.37 0.0K
10:26 23,811.60 23,811.60 23,794.25 23,798.23 0.0K
10:27 23,798.46 23,799.33 23,783.82 23,784.90 0.0K
10:28 23,783.52 23,789.87 23,783.52 23,784.19 0.0K
10:29 23,784.21 23,784.21 23,780.06 23,782.79 0.0K
10:30 23,782.75 23,792.52 23,775.43 23,788.32 0.0K
10:31 23,787.54 23,789.33 23,772.06 23,780.72 0.0K
10:32 23,787.46 23,795.00 23,787.46 23,793.77 0.0K
10:33 23,796.45 23,811.32 23,788.12 23,788.12 0.0K
10:34 23,784.42 23,784.70 23,769.01 23,773.52 0.0K
10:35 23,777.37 23,786.26 23,776.52 23,777.97 0.0K
10:36 23,777.31 23,780.19 23,761.67 23,761.67 0.0K
10:37 23,758.59 23,773.78 23,756.64 23,770.83 0.0K
10:38 23,770.31 23,803.84 23,770.31 23,802.11 0.0K
10:39 23,804.59 23,815.11 23,804.59 23,806.69 0.0K
10:40 23,807.54 23,813.64 23,793.38 23,793.38 0.0K
10:41 23,793.78 23,793.78 23,774.85 23,774.98 0.0K
10:42 23,772.11 23,772.81 23,759.75 23,759.75 0.0K
10:43 23,762.10 23,768.88 23,762.10 23,765.42 0.0K
10:44 23,766.55 23,775.69 23,765.89 23,775.33 0.0K
10:45 23,774.44 23,779.60 23,766.42 23,766.42 0.0K
10:46 23,769.27 23,773.24 23,764.88 23,765.41 0.0K
10:47 23,768.09 23,768.09 23,752.19 23,757.04 0.0K
10:48 23,757.00 23,763.22 23,740.01 23,751.11 0.0K
10:49 23,751.03 23,756.41 23,750.28 23,756.38 0.0K
10:50 23,759.34 23,770.30 23,759.34 23,769.71 0.0K
10:51 23,772.72 23,780.27 23,771.42 23,775.40 0.0K
10:52 23,775.98 23,785.54 23,775.84 23,782.29 0.0K
10:53 23,778.93 23,778.93 23,767.10 23,775.83 0.0K
10:54 23,775.64 23,775.83 23,766.04 23,767.26 0.0K
10:55 23,768.32 23,779.43 23,768.32 23,779.43 0.0K
10:56 23,776.72 23,793.56 23,774.25 23,791.13 0.0K
10:57 23,790.65 23,802.56 23,787.12 23,800.51 0.0K
10:58 23,797.98 23,806.44 23,795.86 23,806.44 0.0K
10:59 23,807.26 23,823.67 23,807.26 23,823.67 0.0K
11:00 23,821.11 23,829.25 23,818.21 23,819.71 0.0K
11:01 23,820.96 23,835.51 23,820.96 23,834.52 0.0K
11:02 23,835.46 23,846.38 23,835.46 23,846.38 0.0K
11:03 23,846.47 23,848.90 23,842.33 23,842.33 0.0K
11:04 23,842.34 23,851.85 23,842.34 23,851.64 0.0K
11:05 23,847.37 23,849.86 23,829.22 23,829.22 0.0K
11:06 23,829.74 23,843.39 23,829.74 23,836.28 0.0K
11:07 23,835.77 23,855.13 23,835.77 23,853.52 0.0K
11:08 23,854.83 23,871.05 23,854.83 23,868.91 0.0K
11:09 23,868.52 23,875.43 23,868.52 23,871.39 0.0K
11:10 23,870.82 23,871.48 23,853.55 23,860.51 0.0K
11:11 23,859.62 23,861.46 23,854.65 23,861.46 0.0K
11:12 23,861.94 23,868.69 23,860.03 23,866.63 0.0K
11:13 23,866.93 23,867.14 23,857.99 23,857.99 0.0K
11:14 23,853.54 23,853.54 23,833.03 23,833.03 0.0K
11:15 23,835.04 23,846.17 23,830.93 23,840.61 0.0K
11:16 23,836.11 23,837.80 23,826.40 23,826.40 0.0K
11:17 23,827.43 23,827.43 23,795.30 23,799.90 0.0K
11:18 23,802.11 23,816.81 23,798.97 23,816.81 0.0K
11:19 23,818.59 23,826.51 23,818.39 23,824.69 0.0K
11:20 23,820.80 23,820.80 23,791.44 23,791.46 0.0K
11:21 23,789.99 23,806.08 23,785.25 23,803.09 0.0K
11:22 23,798.94 23,803.92 23,792.92 23,802.84 0.0K
11:23 23,805.87 23,808.57 23,798.03 23,808.57 0.0K
11:24 23,810.46 23,811.76 23,794.47 23,794.47 0.0K
11:25 23,793.56 23,795.69 23,786.71 23,789.68 0.0K
11:26 23,790.66 23,804.98 23,790.66 23,804.98 0.0K
11:27 23,805.03 23,812.65 23,805.03 23,805.81 0.0K
11:28 23,807.19 23,811.66 23,804.49 23,805.90 0.0K
11:29 23,806.57 23,808.01 23,794.73 23,796.34 0.0K
11:30 23,798.10 23,803.86 23,793.59 23,803.86 0.0K
11:31 23,803.32 23,810.48 23,803.32 23,810.48 0.0K
11:32 23,810.87 23,810.87 23,798.70 23,801.32 0.0K
11:33 23,802.32 23,805.72 23,798.28 23,803.21 0.0K
11:34 23,800.87 23,800.87 23,788.16 23,788.16 0.0K
11:35 23,784.44 23,784.44 23,757.82 23,757.82 0.0K
11:36 23,759.04 23,773.39 23,759.04 23,765.05 0.0K
11:37 23,769.80 23,781.01 23,769.62 23,774.09 0.0K
11:38 23,772.88 23,779.49 23,759.42 23,759.53 0.0K
11:39 23,759.09 23,759.09 23,744.21 23,749.17 0.0K
11:40 23,752.14 23,752.14 23,744.08 23,746.58 0.0K
11:41 23,749.93 23,752.23 23,728.06 23,728.06 0.0K
11:42 23,729.52 23,729.52 23,705.61 23,706.25 0.0K
11:43 23,705.02 23,711.57 23,702.43 23,709.40 0.0K
11:44 23,710.48 23,726.57 23,710.48 23,726.57 0.0K
11:45 23,727.15 23,732.73 23,725.58 23,727.33 0.0K
11:46 23,729.63 23,744.56 23,726.69 23,744.56 0.0K
11:47 23,746.27 23,752.57 23,736.30 23,736.66 0.0K
11:48 23,736.92 23,747.37 23,736.92 23,741.52 0.0K
11:49 23,741.88 23,750.40 23,741.88 23,749.59 0.0K
11:50 23,753.84 23,753.84 23,743.49 23,743.57 0.0K
11:51 23,743.78 23,750.29 23,735.47 23,750.29 0.0K
11:52 23,751.04 23,754.32 23,746.20 23,747.19 0.0K
11:53 23,745.60 23,756.46 23,745.60 23,755.37 0.0K
11:54 23,753.52 23,756.70 23,751.75 23,754.39 0.0K
11:55 23,756.22 23,756.28 23,752.71 23,753.81 0.0K
11:56 23,752.40 23,755.42 23,750.24 23,753.03 0.0K
11:57 23,753.29 23,761.85 23,748.67 23,761.85 0.0K
11:58 23,763.58 23,776.92 23,763.58 23,776.92 0.0K
11:59 23,776.94 23,784.32 23,776.36 23,782.13 0.0K
12:00 23,781.54 23,781.54 23,773.65 23,773.65 0.0K
12:01 23,772.79 23,784.53 23,772.70 23,782.62 0.0K
12:02 23,783.78 23,787.69 23,781.12 23,787.69 0.0K
12:03 23,786.87 23,788.18 23,780.59 23,782.26 0.0K
12:04 23,782.94 23,791.62 23,782.94 23,787.99 0.0K
12:05 23,788.42 23,789.19 23,782.87 23,782.87 0.0K
12:06 23,783.40 23,785.20 23,779.01 23,779.00 0.0K
12:07 23,778.48 23,783.97 23,778.48 23,781.04 0.0K
12:08 23,782.00 23,784.50 23,772.54 23,780.54 0.0K
12:09 23,780.25 23,783.14 23,777.79 23,782.73 0.0K
12:10 23,782.54 23,783.89 23,779.80 23,781.66 0.0K
12:11 23,779.34 23,784.17 23,779.00 23,783.01 0.0K
12:12 23,780.84 23,786.91 23,780.33 23,786.91 0.0K
12:13 23,787.52 23,788.42 23,780.47 23,788.42 0.0K
12:14 23,789.80 23,789.80 23,785.07 23,785.78 0.0K
12:15 23,782.46 23,782.46 23,763.57 23,763.57 0.0K
12:16 23,763.25 23,772.39 23,763.25 23,767.63 0.0K
12:17 23,766.60 23,771.15 23,762.46 23,766.49 0.0K
12:18 23,767.03 23,777.86 23,756.78 23,775.64 0.0K
12:19 23,775.86 23,777.73 23,766.40 23,766.40 0.0K
12:20 23,766.63 23,772.34 23,764.06 23,764.18 0.0K
12:21 23,764.30 23,770.35 23,762.08 23,763.12 0.0K
12:22 23,762.83 23,762.83 23,750.41 23,753.02 0.0K
12:23 23,752.90 23,774.64 23,752.90 23,774.64 0.0K
12:24 23,775.85 23,787.86 23,775.85 23,785.61 0.0K
12:25 23,785.60 23,789.08 23,784.73 23,789.08 0.0K
12:26 23,788.78 23,796.44 23,787.89 23,795.06 0.0K
12:27 23,796.12 23,804.14 23,796.12 23,800.39 0.0K
12:28 23,798.84 23,800.19 23,796.72 23,798.25 0.0K
12:29 23,796.75 23,804.77 23,794.93 23,804.05 0.0K
12:30 23,802.73 23,803.79 23,799.48 23,802.40 0.0K
12:31 23,803.91 23,803.91 23,793.71 23,793.95 0.0K
12:32 23,794.51 23,797.55 23,793.37 23,796.56 0.0K
12:33 23,796.43 23,796.43 23,793.65 23,796.19 0.0K
12:34 23,796.62 23,796.62 23,792.23 23,792.62 0.0K
12:35 23,793.05 23,793.05 23,779.34 23,779.34 0.0K
12:36 23,778.59 23,778.59 23,769.60 23,771.05 0.0K
12:37 23,771.27 23,773.10 23,764.83 23,772.06 0.0K
12:38 23,771.12 23,774.73 23,769.33 23,772.13 0.0K
12:39 23,772.12 23,773.79 23,770.25 23,770.68 0.0K
12:40 23,770.78 23,771.33 23,767.15 23,769.45 0.0K
12:41 23,770.33 23,770.33 23,765.87 23,769.62 0.0K
12:42 23,770.13 23,773.18 23,768.48 23,773.18 0.0K
12:43 23,773.33 23,776.56 23,768.26 23,768.91 0.0K
12:44 23,768.75 23,769.94 23,766.99 23,769.94 0.0K
12:45 23,770.45 23,773.99 23,767.11 23,771.03 0.0K
12:46 23,770.45 23,771.57 23,767.12 23,767.56 0.0K
12:47 23,768.13 23,777.26 23,768.13 23,775.38 0.0K
12:48 23,775.42 23,777.50 23,763.11 23,763.85 0.0K
12:49 23,764.53 23,766.37 23,762.02 23,765.61 0.0K
12:50 23,766.54 23,768.74 23,765.57 23,766.23 0.0K
12:51 23,765.80 23,765.80 23,761.83 23,762.74 0.0K
12:52 23,761.47 23,762.52 23,756.88 23,758.17 0.0K
12:53 23,758.36 23,766.34 23,758.36 23,766.34 0.0K
12:54 23,766.74 23,769.27 23,766.74 23,767.93 0.0K
12:55 23,768.75 23,771.28 23,762.97 23,762.97 0.0K
12:56 23,762.22 23,775.40 23,761.72 23,775.40 0.0K
12:57 23,775.08 23,778.12 23,773.26 23,776.70 0.0K
12:58 23,776.68 23,780.16 23,776.01 23,778.38 0.0K
12:59 23,777.92 23,778.10 23,766.67 23,766.67 0.0K
13:00 23,764.40 23,770.48 23,762.57 23,770.48 0.0K
13:01 23,770.78 23,776.59 23,770.78 23,775.38 0.0K
13:02 23,774.61 23,774.61 23,766.93 23,767.34 0.0K
13:03 23,767.50 23,776.91 23,767.50 23,776.52 0.0K
13:04 23,776.57 23,781.16 23,776.57 23,780.32 0.0K
13:05 23,781.87 23,788.40 23,779.37 23,779.37 0.0K
13:06 23,777.28 23,778.28 23,775.23 23,778.28 0.0K
13:07 23,779.42 23,779.42 23,772.49 23,772.87 0.0K
13:08 23,772.34 23,773.65 23,771.52 23,772.52 0.0K
13:09 23,772.49 23,777.08 23,772.49 23,777.03 0.0K
13:10 23,777.18 23,787.29 23,775.67 23,787.29 0.0K
13:11 23,786.90 23,786.90 23,785.42 23,785.83 0.0K
13:12 23,785.49 23,785.49 23,777.38 23,777.51 0.0K
13:13 23,777.49 23,777.49 23,766.70 23,766.70 0.0K
13:14 23,766.20 23,766.20 23,761.41 23,761.64 0.0K
13:15 23,760.51 23,763.76 23,760.51 23,761.57 0.0K
13:16 23,761.30 23,761.30 23,753.98 23,756.16 0.0K
13:17 23,756.62 23,756.62 23,746.09 23,748.98 0.0K
13:18 23,749.42 23,751.05 23,749.03 23,749.96 0.0K
13:19 23,749.79 23,750.87 23,748.62 23,750.10 0.0K
13:20 23,751.78 23,757.45 23,751.78 23,752.79 0.0K
13:21 23,753.14 23,758.54 23,753.14 23,756.28 0.0K
13:22 23,756.82 23,758.75 23,753.00 23,754.27 0.0K
13:23 23,754.73 23,756.33 23,753.80 23,755.47 0.0K
13:24 23,755.26 23,755.69 23,751.00 23,753.89 0.0K
13:25 23,754.51 23,758.47 23,754.51 23,758.16 0.0K
13:26 23,758.72 23,759.44 23,749.84 23,749.84 0.0K
13:27 23,747.96 23,747.96 23,740.96 23,740.96 0.0K
13:28 23,739.38 23,739.38 23,728.67 23,728.67 0.0K
13:29 23,726.67 23,726.67 23,712.45 23,714.26 0.0K
13:30 23,710.89 23,710.89 23,700.00 23,706.02 0.0K
13:31 23,710.46 23,718.79 23,709.39 23,718.79 0.0K
13:32 23,718.61 23,718.61 23,713.71 23,714.18 0.0K
13:33 23,714.87 23,715.41 23,702.54 23,702.58 0.0K
13:34 23,703.35 23,704.57 23,696.98 23,699.84 0.0K
13:35 23,699.41 23,700.25 23,696.86 23,699.17 0.0K
13:36 23,699.02 23,700.56 23,683.84 23,683.95 0.0K
13:37 23,684.10 23,691.05 23,677.54 23,691.05 0.0K
13:38 23,690.73 23,695.30 23,685.53 23,686.03 0.0K
13:39 23,689.44 23,689.44 23,679.79 23,689.00 0.0K
13:40 23,690.61 23,698.84 23,690.26 23,694.08 0.0K
13:41 23,693.12 23,700.54 23,687.89 23,687.89 0.0K
13:42 23,686.62 23,691.34 23,682.70 23,690.37 0.0K
13:43 23,690.62 23,690.75 23,684.76 23,686.05 0.0K
13:44 23,685.31 23,685.31 23,678.42 23,683.32 0.0K
13:45 23,682.39 23,683.26 23,663.70 23,663.70 0.0K
13:46 23,665.69 23,665.69 23,660.87 23,663.44 0.0K
13:47 23,664.08 23,667.12 23,646.67 23,646.67 0.0K
13:48 23,646.22 23,646.45 23,638.44 23,638.44 0.0K
13:49 23,640.70 23,657.92 23,640.70 23,657.92 0.0K
13:50 23,657.53 23,660.48 23,649.89 23,652.22 0.0K
13:51 23,653.28 23,656.53 23,648.96 23,652.61 0.0K
13:52 23,652.10 23,671.70 23,652.10 23,671.70 0.0K
13:53 23,675.74 23,680.37 23,671.50 23,671.59 0.0K
13:54 23,672.66 23,683.65 23,672.66 23,680.52 0.0K
13:55 23,681.27 23,684.84 23,674.66 23,674.66 0.0K
13:56 23,676.29 23,677.90 23,662.25 23,664.84 0.0K
13:57 23,664.94 23,669.90 23,662.05 23,668.96 0.0K
13:58 23,670.13 23,677.72 23,668.31 23,677.72 0.0K
13:59 23,677.89 23,678.60 23,672.39 23,672.39 0.0K
14:00 23,666.98 23,666.98 23,659.60 23,659.85 0.0K
14:01 23,660.71 23,666.07 23,659.07 23,663.96 0.0K
14:02 23,663.94 23,668.87 23,663.94 23,667.98 0.0K
14:03 23,668.55 23,678.83 23,668.55 23,678.83 0.0K
14:04 23,679.40 23,694.13 23,679.40 23,692.91 0.0K
14:05 23,692.29 23,703.06 23,692.29 23,703.06 0.0K
14:06 23,703.19 23,715.08 23,703.10 23,715.08 0.0K
14:07 23,714.06 23,719.82 23,712.80 23,719.82 0.0K
14:08 23,720.24 23,723.50 23,715.59 23,715.59 0.0K
14:09 23,715.88 23,715.88 23,712.69 23,713.32 0.0K
14:10 23,713.38 23,724.07 23,711.34 23,716.36 0.0K
14:11 23,714.43 23,719.47 23,713.94 23,718.91 0.0K
14:12 23,720.56 23,725.13 23,720.56 23,725.13 0.0K
14:13 23,725.56 23,729.42 23,724.87 23,728.21 0.0K
14:14 23,727.77 23,727.77 23,717.33 23,720.88 0.0K
14:15 23,722.55 23,728.35 23,722.55 23,727.54 0.0K
14:16 23,726.48 23,726.48 23,722.77 23,726.00 0.0K
14:17 23,727.38 23,728.35 23,724.44 23,724.48 0.0K
14:18 23,724.46 23,724.76 23,719.87 23,724.76 0.0K
14:19 23,725.22 23,727.89 23,725.22 23,726.20 0.0K
14:20 23,724.66 23,728.59 23,724.66 23,725.34 0.0K
14:21 23,722.02 23,725.97 23,721.53 23,724.87 0.0K
14:22 23,723.32 23,723.32 23,702.28 23,702.28 0.0K
14:23 23,701.61 23,704.33 23,694.08 23,694.08 0.0K
14:24 23,694.16 23,697.14 23,690.61 23,694.04 0.0K
14:25 23,695.29 23,713.33 23,695.29 23,713.33 0.0K
14:26 23,714.54 23,726.00 23,714.54 23,726.00 0.0K
14:27 23,727.37 23,734.44 23,727.37 23,733.06 0.0K
14:28 23,733.26 23,733.35 23,725.37 23,732.45 0.0K
14:29 23,731.05 23,732.15 23,729.51 23,729.51 0.0K
14:30 23,730.58 23,730.58 23,722.75 23,723.03 0.0K
14:31 23,721.96 23,728.84 23,721.96 23,726.97 0.0K
14:32 23,724.37 23,725.19 23,722.77 23,723.64 0.0K
14:33 23,723.79 23,723.79 23,717.09 23,718.87 0.0K
14:34 23,719.61 23,725.97 23,719.61 23,725.38 0.0K
14:35 23,725.11 23,725.44 23,722.13 23,725.01 0.0K
14:36 23,724.72 23,735.92 23,724.72 23,735.92 0.0K
14:37 23,735.92 23,739.06 23,733.56 23,733.56 0.0K
14:38 23,733.41 23,744.17 23,733.05 23,744.03 0.0K
14:39 23,744.23 23,747.51 23,744.23 23,745.73 0.0K
14:40 23,745.95 23,745.95 23,739.94 23,740.18 0.0K
14:41 23,740.33 23,740.33 23,736.10 23,737.93 0.0K
14:42 23,739.02 23,739.06 23,736.15 23,736.15 0.0K
14:43 23,735.35 23,737.33 23,733.01 23,736.60 0.0K
14:44 23,738.29 23,738.51 23,735.16 23,736.66 0.0K
14:45 23,736.61 23,738.77 23,735.57 23,735.57 0.0K
14:46 23,736.08 23,739.50 23,736.01 23,737.52 0.0K
14:47 23,737.77 23,740.68 23,736.75 23,740.37 0.0K
14:48 23,739.87 23,745.83 23,739.36 23,744.96 0.0K
14:49 23,744.85 23,748.71 23,744.20 23,746.25 0.0K
14:50 23,746.13 23,746.42 23,731.30 23,731.71 0.0K
14:51 23,731.30 23,732.66 23,724.72 23,726.14 0.0K
14:52 23,726.14 23,736.00 23,726.00 23,736.00 0.0K
14:53 23,737.83 23,747.39 23,737.83 23,746.81 0.0K
14:54 23,745.83 23,747.77 23,744.22 23,746.45 0.0K
14:55 23,746.72 23,754.54 23,746.72 23,754.08 0.0K
14:56 23,754.75 23,762.70 23,754.75 23,761.06 0.0K
14:57 23,758.82 23,764.85 23,758.82 23,764.81 0.0K
14:58 23,764.29 23,767.84 23,762.32 23,767.84 0.0K
14:59 23,767.53 23,770.62 23,764.81 23,764.81 0.0K
15:00 23,763.54 23,764.84 23,759.02 23,759.02 0.0K
15:01 23,758.91 23,771.27 23,758.91 23,771.27 0.0K
15:02 23,771.09 23,771.09 23,760.71 23,761.37 0.0K
15:03 23,761.91 23,768.03 23,761.91 23,767.30 0.0K
15:04 23,767.03 23,772.32 23,767.03 23,770.38 0.0K
15:05 23,770.71 23,779.82 23,770.71 23,779.82 0.0K
15:06 23,779.55 23,782.01 23,779.55 23,780.43 0.0K
15:07 23,779.77 23,779.77 23,775.16 23,777.62 0.0K
15:08 23,778.44 23,781.60 23,778.44 23,778.54 0.0K
15:09 23,778.86 23,786.12 23,778.86 23,783.01 0.0K
15:10 23,783.36 23,784.72 23,778.74 23,780.58 0.0K
15:11 23,779.83 23,779.83 23,771.56 23,773.03 0.0K
15:12 23,773.04 23,773.04 23,769.72 23,770.66 0.0K
15:13 23,771.10 23,773.70 23,770.31 23,770.31 0.0K
15:14 23,770.27 23,771.07 23,760.94 23,760.94 0.0K
15:15 23,758.81 23,766.02 23,758.81 23,761.78 0.0K
15:16 23,759.14 23,760.24 23,757.97 23,758.76 0.0K
15:17 23,758.72 23,758.86 23,745.49 23,745.49 0.0K
15:18 23,745.39 23,747.05 23,735.55 23,735.55 0.0K
15:19 23,736.23 23,736.97 23,728.82 23,732.51 0.0K
15:20 23,730.78 23,731.18 23,719.89 23,719.89 0.0K
15:21 23,722.44 23,727.87 23,722.44 23,723.47 0.0K
15:22 23,720.07 23,721.83 23,707.75 23,721.83 0.0K
15:23 23,722.01 23,725.29 23,719.03 23,724.56 0.0K
15:24 23,727.48 23,728.41 23,716.08 23,716.17 0.0K
15:25 23,715.40 23,719.78 23,715.11 23,715.78 0.0K
15:26 23,715.76 23,723.64 23,715.76 23,723.27 0.0K
15:27 23,721.85 23,730.54 23,720.75 23,730.54 0.0K
15:28 23,732.99 23,734.72 23,726.39 23,726.62 0.0K
15:29 23,722.90 23,722.90 23,718.27 23,720.18 0.0K
15:30 23,720.43 23,734.52 23,720.43 23,732.66 0.0K
15:31 23,732.03 23,737.57 23,724.92 23,724.92 0.0K
15:32 23,722.23 23,722.63 23,718.66 23,721.87 0.0K
15:33 23,720.84 23,723.42 23,716.40 23,717.33 0.0K
15:34 23,717.32 23,717.94 23,713.84 23,715.48 0.0K
15:35 23,711.04 23,716.30 23,708.80 23,710.08 0.0K
15:36 23,707.29 23,712.72 23,703.67 23,712.72 0.0K
15:37 23,713.48 23,724.71 23,713.48 23,724.18 0.0K
15:38 23,722.45 23,723.40 23,713.99 23,715.44 0.0K
15:39 23,715.83 23,716.69 23,710.74 23,710.74 0.0K
15:40 23,709.61 23,712.81 23,709.41 23,712.81 0.0K
15:41 23,718.01 23,730.61 23,717.60 23,723.61 0.0K
15:42 23,724.30 23,732.88 23,724.30 23,725.59 0.0K
15:43 23,726.23 23,728.93 23,724.25 23,724.25 0.0K
15:44 23,722.56 23,728.35 23,717.13 23,727.99 0.0K
15:45 23,726.80 23,728.39 23,717.46 23,718.80 0.0K
15:46 23,719.50 23,719.79 23,714.13 23,716.42 0.0K
15:47 23,714.63 23,720.75 23,714.63 23,716.89 0.0K
15:48 23,716.72 23,716.72 23,704.28 23,704.78 0.0K
15:49 23,706.66 23,706.96 23,701.84 23,706.85 0.0K
15:50 23,708.39 23,721.39 23,708.39 23,720.11 0.0K
15:51 23,721.89 23,723.85 23,706.33 23,707.38 0.0K
15:52 23,700.54 23,703.55 23,693.74 23,693.74 0.0K
15:53 23,697.74 23,697.74 23,685.62 23,691.60 0.0K
15:54 23,690.31 23,690.36 23,677.58 23,678.91 0.0K
15:55 23,669.00 23,674.12 23,653.45 23,655.59 0.0K
15:56 23,657.77 23,660.46 23,647.98 23,651.94 0.0K
15:57 23,654.70 23,656.40 23,648.71 23,652.38 0.0K
15:58 23,652.14 23,652.43 23,643.59 23,643.86 0.0K
15:59 23,645.52 23,647.21 23,627.56 23,630.25 0.0K
16:00 23,630.44 23,630.44 23,630.44 23,630.44 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음