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 24,018.23 24,025.91 23,997.88 24,001.86 0.0K
09:31 24,006.32 24,013.47 23,973.27 23,993.30 0.0K
09:32 23,997.17 24,000.49 23,977.93 23,996.70 0.0K
09:33 23,998.39 23,998.39 23,968.37 23,983.53 0.0K
09:34 23,974.85 23,988.48 23,961.54 23,965.88 0.0K
09:35 23,972.98 23,993.72 23,972.89 23,993.26 0.0K
09:36 23,995.77 23,998.06 23,970.22 23,982.81 0.0K
09:37 23,984.40 23,986.18 23,956.23 23,965.23 0.0K
09:38 23,960.86 23,960.86 23,942.51 23,945.04 0.0K
09:39 23,940.15 23,946.68 23,920.16 23,935.16 0.0K
09:40 23,937.23 23,937.59 23,918.84 23,921.27 0.0K
09:41 23,927.75 23,944.47 23,919.93 23,938.52 0.0K
09:42 23,938.76 23,951.02 23,923.74 23,925.48 0.0K
09:43 23,922.72 23,938.53 23,909.19 23,909.19 0.0K
09:44 23,907.39 23,916.04 23,900.80 23,909.66 0.0K
09:45 23,918.17 23,950.40 23,918.17 23,941.30 0.0K
09:46 23,944.28 23,959.03 23,944.28 23,954.95 0.0K
09:47 23,954.77 23,954.77 23,936.06 23,943.51 0.0K
09:48 23,944.20 23,944.72 23,928.44 23,938.01 0.0K
09:49 23,937.40 23,945.72 23,927.80 23,945.72 0.0K
09:50 23,947.10 23,953.10 23,938.73 23,940.48 0.0K
09:51 23,945.01 23,945.01 23,926.56 23,929.07 0.0K
09:52 23,929.85 23,965.09 23,929.85 23,963.11 0.0K
09:53 23,960.45 23,974.32 23,944.72 23,944.72 0.0K
09:54 23,946.74 23,946.74 23,926.43 23,933.04 0.0K
09:55 23,934.70 23,947.25 23,934.70 23,944.23 0.0K
09:56 23,943.65 23,957.01 23,943.65 23,950.77 0.0K
09:57 23,951.05 23,962.72 23,951.05 23,951.96 0.0K
09:58 23,954.31 23,954.31 23,925.57 23,925.57 0.0K
09:59 23,923.73 23,923.73 23,906.99 23,918.61 0.0K
10:00 23,922.14 23,953.15 23,921.88 23,947.32 0.0K
10:01 23,946.78 23,962.90 23,939.03 23,960.05 0.0K
10:02 23,960.17 23,968.29 23,953.56 23,953.65 0.0K
10:03 23,945.56 23,957.91 23,939.73 23,940.47 0.0K
10:04 23,941.51 23,960.38 23,938.66 23,960.38 0.0K
10:05 23,960.60 23,979.86 23,960.60 23,979.86 0.0K
10:06 23,985.57 23,995.49 23,983.37 23,983.37 0.0K
10:07 23,982.46 23,996.59 23,977.66 23,989.35 0.0K
10:08 23,992.75 23,992.75 23,970.26 23,971.38 0.0K
10:09 23,970.24 23,970.24 23,957.05 23,957.05 0.0K
10:10 23,957.77 23,965.82 23,947.93 23,961.12 0.0K
10:11 23,957.34 23,966.06 23,937.63 23,966.02 0.0K
10:12 23,967.28 23,974.47 23,959.39 23,959.68 0.0K
10:13 23,960.01 23,974.38 23,957.83 23,974.17 0.0K
10:14 23,973.79 23,976.56 23,964.82 23,967.94 0.0K
10:15 23,969.07 23,972.17 23,964.91 23,964.91 0.0K
10:16 23,965.39 23,971.41 23,961.22 23,961.22 0.0K
10:17 23,962.43 23,971.10 23,960.07 23,971.10 0.0K
10:18 23,970.70 23,973.47 23,962.27 23,972.68 0.0K
10:19 23,971.92 23,975.26 23,967.23 23,967.23 0.0K
10:20 23,967.37 23,972.28 23,948.85 23,948.85 0.0K
10:21 23,950.56 23,950.56 23,920.16 23,926.23 0.0K
10:22 23,925.90 23,930.78 23,888.22 23,891.11 0.0K
10:23 23,896.53 23,918.18 23,896.53 23,918.18 0.0K
10:24 23,918.20 23,925.71 23,916.74 23,923.13 0.0K
10:25 23,929.03 23,929.03 23,911.71 23,911.71 0.0K
10:26 23,912.52 23,912.52 23,885.85 23,892.30 0.0K
10:27 23,896.95 23,896.95 23,881.30 23,890.52 0.0K
10:28 23,886.12 23,910.64 23,886.12 23,910.25 0.0K
10:29 23,916.71 23,928.37 23,916.71 23,927.37 0.0K
10:30 23,931.86 23,940.65 23,924.93 23,924.93 0.0K
10:31 23,925.81 23,937.16 23,921.94 23,936.71 0.0K
10:32 23,938.15 23,951.39 23,937.49 23,948.97 0.0K
10:33 23,948.02 23,957.42 23,946.00 23,957.42 0.0K
10:34 23,957.02 23,958.65 23,952.83 23,954.82 0.0K
10:35 23,953.62 23,968.63 23,952.18 23,965.91 0.0K
10:36 23,966.70 23,966.70 23,958.43 23,961.29 0.0K
10:37 23,961.22 23,961.22 23,954.98 23,957.74 0.0K
10:38 23,955.15 23,955.15 23,947.85 23,953.58 0.0K
10:39 23,954.42 23,974.76 23,954.42 23,972.81 0.0K
10:40 23,974.74 23,982.66 23,971.20 23,982.66 0.0K
10:41 23,982.65 23,983.92 23,967.21 23,967.21 0.0K
10:42 23,960.98 23,973.38 23,960.98 23,973.38 0.0K
10:43 23,973.69 23,973.69 23,964.40 23,967.57 0.0K
10:44 23,967.39 23,969.70 23,961.64 23,964.93 0.0K
10:45 23,963.78 23,966.51 23,951.64 23,952.53 0.0K
10:46 23,948.70 23,965.60 23,948.70 23,962.12 0.0K
10:47 23,962.28 23,965.84 23,951.85 23,952.04 0.0K
10:48 23,952.30 23,962.91 23,951.82 23,959.48 0.0K
10:49 23,960.53 23,975.98 23,960.53 23,975.98 0.0K
10:50 23,977.56 23,987.09 23,973.73 23,975.83 0.0K
10:51 23,974.58 23,981.57 23,974.58 23,981.35 0.0K
10:52 23,980.93 23,980.93 23,970.66 23,977.84 0.0K
10:53 23,978.22 23,986.73 23,976.19 23,986.73 0.0K
10:54 23,985.95 23,986.29 23,980.35 23,985.81 0.0K
10:55 23,986.11 23,986.11 23,980.70 23,984.83 0.0K
10:56 23,985.39 23,987.33 23,980.65 23,984.05 0.0K
10:57 23,983.76 23,987.69 23,980.73 23,986.48 0.0K
10:58 23,985.47 23,995.93 23,983.88 23,995.29 0.0K
10:59 23,997.56 24,004.55 23,993.63 24,004.55 0.0K
11:00 24,003.62 24,003.62 23,993.27 23,993.74 0.0K
11:01 23,994.47 24,000.62 23,994.47 23,998.87 0.0K
11:02 23,998.41 24,002.42 23,986.93 23,986.93 0.0K
11:03 23,986.04 23,986.04 23,979.70 23,981.39 0.0K
11:04 23,983.16 23,992.09 23,983.16 23,992.09 0.0K
11:05 23,993.43 23,994.99 23,990.51 23,994.99 0.0K
11:06 23,993.51 24,001.27 23,992.17 24,001.27 0.0K
11:07 24,002.55 24,005.98 23,999.61 24,000.14 0.0K
11:08 23,999.56 24,006.07 23,996.87 23,996.87 0.0K
11:09 23,996.65 23,996.65 23,982.49 23,989.66 0.0K
11:10 23,990.94 24,003.63 23,988.92 24,003.63 0.0K
11:11 24,003.91 24,003.98 23,999.40 24,002.20 0.0K
11:12 24,002.18 24,005.88 23,999.43 24,001.31 0.0K
11:13 24,001.75 24,002.30 23,998.80 24,000.09 0.0K
11:14 23,999.56 24,005.89 23,999.56 24,003.93 0.0K
11:15 24,004.04 24,004.98 23,999.87 24,000.52 0.0K
11:16 24,000.64 24,001.85 23,995.17 23,998.29 0.0K
11:17 23,996.71 23,997.25 23,990.83 23,994.15 0.0K
11:18 23,994.69 23,995.09 23,989.39 23,991.92 0.0K
11:19 23,992.18 24,000.48 23,991.43 23,999.37 0.0K
11:20 24,000.91 24,009.51 23,999.72 24,004.31 0.0K
11:21 24,003.07 24,011.66 24,002.95 24,011.66 0.0K
11:22 24,009.84 24,015.16 24,009.84 24,014.42 0.0K
11:23 24,013.73 24,016.31 24,012.28 24,013.65 0.0K
11:24 24,013.90 24,026.83 24,013.63 24,026.83 0.0K
11:25 24,026.36 24,039.53 24,026.36 24,039.39 0.0K
11:26 24,039.81 24,045.40 24,034.60 24,045.40 0.0K
11:27 24,046.27 24,046.27 24,043.61 24,045.92 0.0K
11:28 24,046.80 24,046.80 24,039.60 24,039.60 0.0K
11:29 24,039.40 24,043.26 24,036.74 24,039.16 0.0K
11:30 24,039.82 24,045.13 24,038.82 24,041.45 0.0K
11:31 24,037.95 24,037.95 24,027.38 24,028.24 0.0K
11:32 24,029.53 24,029.53 24,017.46 24,019.50 0.0K
11:33 24,019.35 24,019.35 24,009.80 24,012.31 0.0K
11:34 24,011.78 24,011.78 23,995.17 24,001.34 0.0K
11:35 24,000.42 24,015.13 24,000.42 24,013.84 0.0K
11:36 24,015.06 24,019.49 24,012.71 24,017.74 0.0K
11:37 24,018.09 24,020.61 24,014.30 24,020.61 0.0K
11:38 24,021.83 24,022.80 24,018.44 24,018.50 0.0K
11:39 24,018.51 24,026.00 24,018.51 24,023.40 0.0K
11:40 24,023.16 24,023.39 24,014.49 24,014.49 0.0K
11:41 24,013.89 24,016.29 24,013.35 24,015.27 0.0K
11:42 24,016.39 24,016.39 24,012.87 24,014.37 0.0K
11:43 24,013.69 24,013.69 24,001.95 24,002.23 0.0K
11:44 24,003.24 24,009.08 24,003.24 24,008.83 0.0K
11:45 24,008.95 24,011.60 24,005.16 24,010.78 0.0K
11:46 24,010.02 24,010.02 23,990.99 23,991.77 0.0K
11:47 23,991.72 24,000.26 23,991.72 24,000.13 0.0K
11:48 23,998.53 24,003.08 23,998.53 24,003.06 0.0K
11:49 24,003.23 24,005.58 23,999.77 23,999.93 0.0K
11:50 24,001.01 24,005.25 24,001.01 24,005.17 0.0K
11:51 24,004.72 24,008.31 24,002.27 24,008.02 0.0K
11:52 24,007.82 24,007.82 23,997.66 23,997.98 0.0K
11:53 23,999.08 24,000.98 23,992.46 23,992.81 0.0K
11:54 23,992.86 23,995.33 23,991.99 23,992.62 0.0K
11:55 23,991.41 24,001.39 23,990.91 23,999.92 0.0K
11:56 24,000.22 24,000.22 23,987.19 23,988.73 0.0K
11:57 23,988.95 23,992.76 23,988.95 23,992.76 0.0K
11:58 23,995.28 23,996.83 23,991.55 23,992.31 0.0K
11:59 23,991.34 23,996.44 23,991.34 23,992.26 0.0K
12:00 23,990.62 23,990.62 23,976.59 23,976.59 0.0K
12:01 23,977.14 23,985.16 23,970.20 23,983.57 0.0K
12:02 23,982.63 23,990.22 23,981.24 23,990.22 0.0K
12:03 23,985.52 23,988.45 23,983.51 23,986.25 0.0K
12:04 23,986.92 23,990.33 23,979.00 23,982.17 0.0K
12:05 23,984.72 23,994.94 23,981.31 23,994.94 0.0K
12:06 23,994.21 24,000.42 23,993.82 24,000.42 0.0K
12:07 24,000.26 24,001.93 23,995.22 24,001.93 0.0K
12:08 24,001.16 24,005.81 24,000.38 24,001.88 0.0K
12:09 24,001.33 24,003.96 24,000.19 24,003.96 0.0K
12:10 24,003.56 24,004.51 24,001.52 24,003.69 0.0K
12:11 24,003.97 24,003.97 23,995.67 23,996.84 0.0K
12:12 23,997.52 24,002.00 23,997.52 23,999.01 0.0K
12:13 23,999.04 24,014.13 23,999.04 24,013.59 0.0K
12:14 24,013.27 24,013.27 24,009.33 24,010.35 0.0K
12:15 24,010.88 24,015.18 24,010.08 24,010.08 0.0K
12:16 24,009.63 24,014.28 24,009.49 24,010.95 0.0K
12:17 24,011.41 24,011.41 24,006.99 24,007.68 0.0K
12:18 24,006.95 24,010.22 24,005.06 24,010.22 0.0K
12:19 24,010.82 24,015.61 24,010.82 24,014.30 0.0K
12:20 24,014.40 24,023.47 24,014.40 24,022.33 0.0K
12:21 24,020.96 24,023.73 24,020.12 24,022.48 0.0K
12:22 24,022.56 24,032.62 24,022.56 24,032.62 0.0K
12:23 24,033.39 24,033.39 24,029.51 24,031.66 0.0K
12:24 24,031.81 24,031.96 24,026.53 24,029.37 0.0K
12:25 24,029.79 24,034.65 24,029.63 24,034.65 0.0K
12:26 24,035.30 24,036.38 24,031.10 24,031.99 0.0K
12:27 24,031.44 24,039.48 24,031.44 24,039.48 0.0K
12:28 24,039.10 24,039.10 24,030.32 24,031.80 0.0K
12:29 24,032.74 24,036.28 24,032.74 24,036.09 0.0K
12:30 24,036.06 24,042.65 24,036.06 24,038.36 0.0K
12:31 24,037.45 24,039.53 24,037.05 24,037.08 0.0K
12:32 24,037.52 24,038.55 24,035.62 24,037.17 0.0K
12:33 24,037.17 24,038.40 24,036.13 24,036.98 0.0K
12:34 24,036.31 24,037.14 24,030.62 24,030.62 0.0K
12:35 24,030.66 24,033.39 24,029.18 24,030.46 0.0K
12:36 24,030.64 24,030.64 24,020.06 24,020.23 0.0K
12:37 24,020.65 24,023.85 24,017.50 24,022.83 0.0K
12:38 24,023.39 24,031.45 24,023.39 24,031.45 0.0K
12:39 24,029.71 24,032.42 24,029.71 24,031.69 0.0K
12:40 24,031.31 24,031.31 24,023.39 24,027.30 0.0K
12:41 24,025.46 24,026.13 24,021.20 24,021.20 0.0K
12:42 24,021.30 24,027.49 24,021.30 24,026.24 0.0K
12:43 24,027.00 24,029.05 24,024.98 24,026.30 0.0K
12:44 24,026.11 24,026.32 24,023.70 24,024.83 0.0K
12:45 24,025.30 24,028.17 24,022.89 24,026.20 0.0K
12:46 24,025.71 24,028.16 24,025.64 24,027.76 0.0K
12:47 24,028.36 24,033.67 24,028.32 24,033.17 0.0K
12:48 24,033.86 24,036.19 24,033.18 24,036.19 0.0K
12:49 24,035.99 24,037.87 24,034.96 24,036.06 0.0K
12:50 24,036.13 24,038.06 24,033.50 24,033.57 0.0K
12:51 24,032.91 24,034.78 24,032.45 24,034.78 0.0K
12:52 24,034.19 24,035.52 24,032.31 24,034.39 0.0K
12:53 24,032.90 24,033.37 24,029.81 24,030.37 0.0K
12:54 24,030.05 24,031.35 24,027.41 24,031.35 0.0K
12:55 24,031.60 24,032.77 24,025.85 24,025.85 0.0K
12:56 24,025.92 24,028.36 24,020.58 24,028.36 0.0K
12:57 24,028.35 24,032.26 24,027.00 24,032.26 0.0K
12:58 24,032.27 24,032.37 24,028.44 24,031.80 0.0K
12:59 24,031.83 24,037.82 24,031.83 24,035.15 0.0K
13:00 24,034.63 24,035.92 24,025.52 24,025.52 0.0K
13:01 24,025.68 24,030.68 24,025.68 24,029.00 0.0K
13:02 24,026.97 24,029.67 24,025.65 24,029.57 0.0K
13:03 24,030.50 24,039.11 24,029.62 24,039.11 0.0K
13:04 24,038.16 24,039.22 24,037.46 24,038.45 0.0K
13:05 24,038.45 24,053.76 24,037.87 24,053.76 0.0K
13:06 24,054.90 24,054.90 24,050.84 24,052.16 0.0K
13:07 24,051.87 24,051.87 24,044.24 24,044.24 0.0K
13:08 24,045.87 24,048.86 24,043.61 24,048.44 0.0K
13:09 24,048.42 24,048.76 24,047.50 24,048.71 0.0K
13:10 24,049.07 24,057.63 24,049.07 24,055.91 0.0K
13:11 24,056.05 24,059.77 24,054.36 24,059.77 0.0K
13:12 24,062.99 24,065.90 24,062.99 24,064.60 0.0K
13:13 24,064.70 24,070.20 24,064.70 24,065.18 0.0K
13:14 24,065.82 24,066.52 24,064.38 24,066.33 0.0K
13:15 24,066.85 24,068.97 24,065.51 24,068.97 0.0K
13:16 24,069.79 24,075.54 24,069.79 24,075.37 0.0K
13:17 24,075.46 24,077.09 24,074.18 24,077.09 0.0K
13:18 24,077.29 24,080.57 24,076.89 24,080.47 0.0K
13:19 24,081.07 24,081.07 24,077.94 24,078.31 0.0K
13:20 24,077.77 24,082.46 24,077.46 24,081.56 0.0K
13:21 24,080.88 24,081.56 24,079.05 24,081.51 0.0K
13:22 24,081.17 24,084.34 24,080.84 24,084.21 0.0K
13:23 24,083.69 24,083.69 24,080.57 24,081.45 0.0K
13:24 24,081.16 24,081.82 24,075.53 24,075.53 0.0K
13:25 24,076.26 24,078.68 24,076.26 24,077.21 0.0K
13:26 24,077.10 24,077.43 24,073.63 24,074.44 0.0K
13:27 24,075.08 24,075.19 24,067.09 24,067.87 0.0K
13:28 24,067.36 24,071.32 24,067.36 24,069.64 0.0K
13:29 24,068.96 24,069.65 24,063.05 24,064.31 0.0K
13:30 24,064.57 24,064.70 24,057.25 24,061.64 0.0K
13:31 24,061.34 24,063.90 24,060.62 24,062.66 0.0K
13:32 24,063.46 24,066.05 24,062.85 24,064.87 0.0K
13:33 24,065.49 24,065.49 24,052.87 24,052.87 0.0K
13:34 24,051.36 24,055.53 24,051.36 24,052.71 0.0K
13:35 24,052.17 24,052.99 24,050.68 24,052.02 0.0K
13:36 24,052.35 24,056.47 24,052.35 24,053.49 0.0K
13:37 24,053.52 24,062.77 24,053.16 24,062.31 0.0K
13:38 24,062.08 24,062.19 24,057.75 24,059.93 0.0K
13:39 24,060.00 24,065.40 24,060.00 24,062.80 0.0K
13:40 24,062.88 24,062.88 24,055.88 24,055.88 0.0K
13:41 24,054.01 24,054.01 24,048.99 24,049.83 0.0K
13:42 24,049.61 24,049.61 24,039.78 24,039.78 0.0K
13:43 24,039.81 24,041.63 24,039.37 24,040.03 0.0K
13:44 24,039.94 24,040.09 24,036.24 24,039.96 0.0K
13:45 24,042.01 24,045.09 24,041.64 24,045.09 0.0K
13:46 24,044.49 24,051.26 24,044.49 24,045.77 0.0K
13:47 24,045.74 24,047.75 24,045.74 24,046.46 0.0K
13:48 24,047.07 24,047.38 24,042.92 24,045.04 0.0K
13:49 24,044.76 24,044.76 24,034.16 24,034.16 0.0K
13:50 24,034.48 24,035.75 24,032.92 24,033.29 0.0K
13:51 24,032.27 24,033.57 24,030.23 24,030.49 0.0K
13:52 24,031.16 24,031.16 24,026.64 24,030.62 0.0K
13:53 24,029.37 24,029.81 24,023.90 24,025.61 0.0K
13:54 24,025.50 24,026.79 24,021.94 24,026.76 0.0K
13:55 24,026.66 24,027.37 24,022.36 24,023.85 0.0K
13:56 24,024.08 24,024.08 24,016.33 24,016.82 0.0K
13:57 24,017.41 24,024.07 24,017.41 24,022.08 0.0K
13:58 24,022.31 24,028.17 24,022.31 24,026.86 0.0K
13:59 24,025.99 24,033.05 24,025.12 24,032.75 0.0K
14:00 24,032.54 24,038.14 24,032.54 24,035.40 0.0K
14:01 24,034.60 24,036.65 24,033.49 24,036.49 0.0K
14:02 24,037.25 24,039.94 24,035.27 24,037.03 0.0K
14:03 24,036.62 24,037.43 24,035.25 24,036.74 0.0K
14:04 24,036.79 24,037.29 24,029.97 24,032.90 0.0K
14:05 24,031.30 24,033.20 24,026.30 24,027.41 0.0K
14:06 24,027.38 24,027.38 24,015.10 24,015.71 0.0K
14:07 24,018.85 24,023.61 24,017.49 24,017.49 0.0K
14:08 24,018.44 24,018.44 24,012.33 24,015.10 0.0K
14:09 24,015.24 24,019.98 24,014.03 24,017.60 0.0K
14:10 24,017.14 24,017.22 24,010.28 24,014.56 0.0K
14:11 24,013.96 24,021.97 24,013.84 24,019.30 0.0K
14:12 24,019.88 24,024.12 24,019.88 24,023.84 0.0K
14:13 24,024.12 24,030.17 24,024.12 24,028.77 0.0K
14:14 24,029.12 24,032.61 24,029.12 24,029.78 0.0K
14:15 24,030.68 24,033.83 24,027.84 24,029.42 0.0K
14:16 24,029.51 24,029.51 24,024.83 24,027.93 0.0K
14:17 24,027.83 24,027.85 24,018.97 24,018.97 0.0K
14:18 24,020.24 24,020.63 24,016.81 24,018.27 0.0K
14:19 24,019.34 24,019.37 24,014.14 24,014.14 0.0K
14:20 24,014.93 24,021.10 24,014.93 24,021.03 0.0K
14:21 24,024.10 24,036.85 24,024.03 24,036.85 0.0K
14:22 24,037.24 24,039.29 24,035.40 24,039.21 0.0K
14:23 24,039.46 24,043.10 24,039.39 24,042.04 0.0K
14:24 24,042.41 24,043.74 24,041.12 24,043.74 0.0K
14:25 24,043.70 24,043.70 24,041.32 24,042.12 0.0K
14:26 24,042.19 24,042.82 24,037.24 24,039.68 0.0K
14:27 24,038.39 24,038.95 24,035.78 24,038.66 0.0K
14:28 24,038.62 24,038.62 24,033.43 24,034.87 0.0K
14:29 24,035.14 24,035.14 24,030.29 24,032.20 0.0K
14:30 24,032.42 24,033.10 24,028.93 24,029.49 0.0K
14:31 24,029.84 24,030.34 24,024.71 24,024.71 0.0K
14:32 24,025.03 24,028.53 24,024.32 24,028.53 0.0K
14:33 24,028.14 24,029.20 24,026.20 24,026.20 0.0K
14:34 24,025.64 24,029.86 24,024.30 24,029.86 0.0K
14:35 24,029.44 24,033.56 24,029.44 24,033.54 0.0K
14:36 24,034.72 24,035.89 24,034.36 24,035.92 0.0K
14:37 24,035.48 24,036.25 24,034.14 24,034.50 0.0K
14:38 24,037.38 24,041.75 24,037.38 24,041.23 0.0K
14:39 24,040.21 24,041.32 24,037.78 24,038.33 0.0K
14:40 24,036.09 24,038.20 24,035.99 24,038.00 0.0K
14:41 24,038.33 24,041.82 24,036.59 24,036.59 0.0K
14:42 24,036.16 24,036.16 24,033.98 24,033.98 0.0K
14:43 24,032.54 24,032.90 24,027.66 24,030.33 0.0K
14:44 24,030.16 24,030.16 24,027.24 24,028.09 0.0K
14:45 24,031.23 24,039.48 24,031.23 24,037.30 0.0K
14:46 24,037.06 24,038.62 24,036.60 24,036.82 0.0K
14:47 24,036.09 24,036.21 24,032.42 24,032.42 0.0K
14:48 24,031.37 24,033.22 24,030.22 24,031.22 0.0K
14:49 24,030.95 24,031.56 24,029.79 24,031.03 0.0K
14:50 24,031.56 24,033.03 24,026.34 24,026.34 0.0K
14:51 24,026.16 24,030.42 24,026.16 24,028.47 0.0K
14:52 24,028.28 24,028.65 24,021.25 24,021.31 0.0K
14:53 24,020.52 24,020.52 24,014.63 24,014.67 0.0K
14:54 24,015.25 24,015.25 24,013.12 24,013.15 0.0K
14:55 24,013.24 24,014.52 24,009.30 24,010.16 0.0K
14:56 24,010.39 24,015.68 24,007.95 24,015.68 0.0K
14:57 24,015.96 24,023.31 24,015.96 24,021.79 0.0K
14:58 24,020.22 24,022.19 24,017.91 24,017.86 0.0K
14:59 24,017.08 24,018.30 24,014.81 24,017.73 0.0K
15:00 24,014.43 24,014.43 23,991.39 23,991.39 0.0K
15:01 23,987.78 24,002.31 23,987.78 23,996.94 0.0K
15:02 23,996.00 23,996.00 23,988.27 23,991.24 0.0K
15:03 23,989.53 23,999.94 23,989.53 23,998.97 0.0K
15:04 23,999.91 24,000.80 23,994.48 23,994.48 0.0K
15:05 23,992.87 23,995.51 23,985.82 23,988.47 0.0K
15:06 23,990.38 23,991.86 23,981.76 23,983.79 0.0K
15:07 23,983.51 23,991.34 23,983.51 23,986.79 0.0K
15:08 23,987.34 23,998.36 23,987.34 23,998.14 0.0K
15:09 23,999.85 24,010.82 23,999.85 24,010.82 0.0K
15:10 24,011.38 24,019.46 24,011.38 24,014.20 0.0K
15:11 24,014.15 24,016.15 24,007.45 24,007.45 0.0K
15:12 24,007.19 24,009.63 24,005.48 24,005.48 0.0K
15:13 24,006.09 24,009.02 24,001.69 24,004.07 0.0K
15:14 24,002.48 24,005.21 23,997.20 23,997.20 0.0K
15:15 23,997.39 24,003.96 23,997.39 24,002.49 0.0K
15:16 24,002.29 24,005.77 23,995.62 23,998.09 0.0K
15:17 23,997.81 23,997.81 23,994.16 23,995.02 0.0K
15:18 23,995.05 23,998.60 23,994.87 23,996.25 0.0K
15:19 23,996.79 24,008.35 23,996.79 24,008.10 0.0K
15:20 24,008.99 24,012.73 24,005.59 24,012.73 0.0K
15:21 24,010.46 24,014.57 24,008.62 24,010.27 0.0K
15:22 24,011.06 24,013.26 24,005.35 24,010.15 0.0K
15:23 24,009.59 24,015.16 24,009.59 24,015.23 0.0K
15:24 24,015.49 24,015.49 24,009.25 24,011.18 0.0K
15:25 24,011.57 24,011.57 24,004.85 24,005.82 0.0K
15:26 24,006.27 24,009.45 24,005.42 24,009.45 0.0K
15:27 24,009.08 24,011.57 24,001.02 24,002.48 0.0K
15:28 24,002.84 24,002.84 23,992.92 23,994.58 0.0K
15:29 23,992.78 23,997.44 23,990.77 23,991.38 0.0K
15:30 23,993.12 23,995.26 23,992.20 23,993.71 0.0K
15:31 23,993.61 23,998.99 23,993.61 23,996.50 0.0K
15:32 23,997.06 24,002.00 23,997.06 23,999.37 0.0K
15:33 23,999.37 24,007.05 23,996.62 24,005.99 0.0K
15:34 24,005.78 24,008.99 24,003.83 24,008.99 0.0K
15:35 24,008.50 24,015.29 24,008.44 24,010.90 0.0K
15:36 24,011.13 24,014.41 24,011.13 24,013.77 0.0K
15:37 24,013.73 24,015.63 24,012.31 24,014.52 0.0K
15:38 24,014.91 24,016.99 24,011.29 24,012.11 0.0K
15:39 24,011.93 24,013.79 24,009.21 24,009.96 0.0K
15:40 24,010.36 24,012.72 24,009.73 24,011.66 0.0K
15:41 24,012.82 24,019.01 24,012.82 24,018.48 0.0K
15:42 24,018.57 24,019.78 24,004.49 24,004.49 0.0K
15:43 24,005.90 24,006.58 24,001.83 24,003.01 0.0K
15:44 24,004.04 24,016.54 24,004.04 24,013.88 0.0K
15:45 24,012.75 24,019.70 24,012.21 24,014.94 0.0K
15:46 24,013.78 24,021.62 24,013.78 24,014.61 0.0K
15:47 24,012.85 24,017.46 24,011.73 24,016.88 0.0K
15:48 24,017.36 24,022.21 24,015.92 24,020.97 0.0K
15:49 24,019.97 24,019.97 24,009.61 24,011.66 0.0K
15:50 24,009.15 24,009.15 24,003.69 24,006.07 0.0K
15:51 24,005.37 24,005.37 23,996.13 23,996.13 0.0K
15:52 23,996.83 24,005.39 23,996.83 24,004.43 0.0K
15:53 24,004.88 24,016.40 24,004.41 24,015.97 0.0K
15:54 24,015.69 24,032.71 24,014.55 24,019.82 0.0K
15:55 23,999.65 23,999.65 23,977.32 23,992.86 0.0K
15:56 23,995.27 23,995.27 23,979.87 23,984.20 0.0K
15:57 23,987.88 23,987.88 23,977.50 23,979.36 0.0K
15:58 23,981.46 23,984.08 23,971.75 23,971.75 0.0K
15:59 23,977.06 23,989.95 23,977.06 23,989.95 0.0K
16:00 23,987.26 23,987.26 23,987.26 23,987.26 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음