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 24,114.64 24,117.46 24,094.78 24,107.70 0.0K
09:31 24,112.42 24,113.22 24,098.85 24,102.93 0.0K
09:32 24,101.49 24,101.61 24,088.07 24,098.81 0.0K
09:33 24,097.52 24,110.49 24,091.42 24,104.72 0.0K
09:34 24,097.43 24,113.27 24,095.63 24,095.63 0.0K
09:35 24,096.67 24,115.73 24,095.26 24,103.22 0.0K
09:36 24,104.11 24,104.11 24,066.77 24,066.77 0.0K
09:37 24,066.83 24,066.83 24,036.24 24,038.38 0.0K
09:38 24,032.03 24,036.52 24,024.86 24,025.71 0.0K
09:39 24,025.25 24,029.53 24,016.40 24,020.53 0.0K
09:40 24,016.39 24,016.39 23,969.47 23,975.95 0.0K
09:41 23,979.54 23,979.54 23,966.86 23,974.51 0.0K
09:42 23,971.37 24,007.61 23,971.37 23,997.96 0.0K
09:43 23,998.04 24,006.05 23,985.73 24,004.23 0.0K
09:44 24,010.03 24,011.82 23,995.54 23,998.69 0.0K
09:45 23,997.88 24,012.63 23,997.88 24,010.38 0.0K
09:46 24,008.88 24,018.46 24,001.81 24,010.72 0.0K
09:47 24,011.21 24,046.51 24,007.35 24,046.51 0.0K
09:48 24,048.15 24,060.09 24,045.37 24,058.34 0.0K
09:49 24,059.09 24,067.71 24,047.20 24,047.20 0.0K
09:50 24,048.78 24,064.26 24,045.96 24,047.23 0.0K
09:51 24,050.15 24,074.26 24,046.83 24,065.81 0.0K
09:52 24,066.18 24,067.43 24,055.20 24,060.50 0.0K
09:53 24,061.51 24,065.15 23,996.47 24,005.14 0.0K
09:54 24,005.84 24,005.84 23,961.42 23,966.48 0.0K
09:55 23,971.30 24,014.20 23,971.30 24,007.89 0.0K
09:56 24,008.22 24,013.60 23,995.59 24,002.97 0.0K
09:57 24,007.84 24,007.84 23,990.86 23,990.86 0.0K
09:58 23,992.87 24,003.17 23,992.17 23,995.84 0.0K
09:59 23,997.42 24,012.41 23,995.99 24,010.68 0.0K
10:00 24,009.26 24,009.26 23,975.59 23,997.24 0.0K
10:01 23,999.68 24,001.11 23,979.78 23,986.83 0.0K
10:02 23,984.90 23,984.90 23,965.29 23,971.94 0.0K
10:03 23,973.87 23,982.88 23,971.94 23,980.97 0.0K
10:04 23,983.96 23,983.96 23,973.44 23,973.44 0.0K
10:05 23,965.27 23,981.16 23,957.92 23,981.16 0.0K
10:06 23,979.49 23,990.07 23,977.04 23,978.11 0.0K
10:07 23,973.91 23,981.30 23,969.03 23,980.39 0.0K
10:08 23,985.79 24,005.65 23,985.79 24,004.14 0.0K
10:09 24,006.16 24,006.16 23,989.69 23,989.69 0.0K
10:10 23,984.93 23,999.76 23,984.93 23,986.91 0.0K
10:11 23,986.00 23,986.00 23,941.25 23,941.25 0.0K
10:12 23,938.78 23,938.78 23,909.12 23,911.99 0.0K
10:13 23,913.38 23,915.88 23,897.55 23,898.29 0.0K
10:14 23,899.73 23,912.24 23,899.73 23,901.61 0.0K
10:15 23,903.71 23,909.62 23,893.46 23,901.88 0.0K
10:16 23,907.03 23,937.78 23,907.03 23,932.00 0.0K
10:17 23,935.71 23,954.21 23,933.47 23,952.37 0.0K
10:18 23,954.93 23,961.20 23,952.10 23,954.90 0.0K
10:19 23,959.28 23,976.45 23,959.28 23,974.85 0.0K
10:20 23,975.17 23,994.20 23,966.16 23,992.59 0.0K
10:21 23,993.18 23,993.18 23,975.28 23,976.52 0.0K
10:22 23,974.94 23,980.14 23,968.16 23,980.14 0.0K
10:23 23,981.54 23,984.99 23,979.77 23,980.49 0.0K
10:24 23,981.62 23,991.75 23,980.04 23,980.04 0.0K
10:25 23,984.14 24,001.09 23,984.14 23,997.25 0.0K
10:26 23,998.96 24,002.44 23,993.68 23,997.91 0.0K
10:27 23,999.02 24,013.08 23,996.91 24,005.94 0.0K
10:28 24,005.81 24,016.52 24,005.81 24,014.11 0.0K
10:29 24,016.44 24,025.83 24,016.44 24,024.45 0.0K
10:30 24,022.21 24,026.43 24,016.07 24,025.65 0.0K
10:31 24,025.62 24,028.58 24,012.28 24,014.23 0.0K
10:32 24,012.71 24,024.03 24,004.39 24,004.39 0.0K
10:33 24,002.60 24,023.72 24,002.60 24,023.72 0.0K
10:34 24,024.84 24,024.84 24,003.59 24,007.22 0.0K
10:35 24,006.90 24,008.77 24,000.74 24,002.33 0.0K
10:36 23,996.47 24,003.56 23,992.27 23,992.46 0.0K
10:37 23,995.50 23,998.55 23,993.49 23,996.77 0.0K
10:38 23,997.88 23,998.68 23,988.28 23,991.74 0.0K
10:39 23,993.90 24,007.01 23,993.90 24,007.01 0.0K
10:40 24,007.58 24,014.87 24,005.15 24,014.87 0.0K
10:41 24,015.48 24,016.27 24,010.70 24,016.27 0.0K
10:42 24,023.43 24,023.46 24,016.52 24,022.10 0.0K
10:43 24,023.38 24,034.39 24,023.38 24,029.12 0.0K
10:44 24,031.05 24,038.54 24,031.05 24,032.47 0.0K
10:45 24,027.19 24,031.28 24,009.94 24,009.94 0.0K
10:46 24,008.70 24,010.03 23,996.84 23,997.46 0.0K
10:47 23,997.38 24,013.41 23,987.78 24,012.20 0.0K
10:48 24,013.07 24,027.76 24,013.07 24,023.51 0.0K
10:49 24,021.87 24,021.87 23,999.93 23,999.93 0.0K
10:50 24,001.57 24,005.23 23,994.65 23,996.56 0.0K
10:51 23,998.94 24,002.06 23,995.03 23,995.03 0.0K
10:52 23,988.31 23,988.31 23,974.43 23,984.08 0.0K
10:53 23,986.74 23,996.32 23,985.23 23,995.78 0.0K
10:54 23,997.38 24,013.28 23,991.40 24,012.78 0.0K
10:55 24,009.58 24,011.51 23,998.02 23,998.73 0.0K
10:56 23,998.82 24,010.10 23,996.90 24,010.10 0.0K
10:57 24,011.71 24,015.67 24,010.60 24,012.01 0.0K
10:58 24,011.98 24,023.59 24,010.54 24,020.19 0.0K
10:59 24,024.64 24,030.32 24,024.00 24,024.42 0.0K
11:00 24,022.67 24,022.67 24,003.43 24,004.07 0.0K
11:01 24,002.00 24,002.00 23,986.43 23,999.12 0.0K
11:02 23,999.37 24,002.10 23,996.44 23,996.97 0.0K
11:03 23,996.22 24,002.65 23,995.82 24,002.65 0.0K
11:04 24,002.08 24,009.61 24,002.08 24,003.45 0.0K
11:05 24,005.93 24,018.39 24,005.93 24,013.77 0.0K
11:06 24,015.40 24,031.54 24,015.40 24,030.39 0.0K
11:07 24,031.82 24,032.77 24,026.78 24,032.77 0.0K
11:08 24,033.11 24,044.14 24,033.11 24,044.14 0.0K
11:09 24,044.88 24,047.33 24,040.56 24,040.70 0.0K
11:10 24,042.00 24,045.35 24,034.50 24,035.99 0.0K
11:11 24,037.51 24,041.01 24,030.02 24,035.62 0.0K
11:12 24,036.35 24,038.36 24,032.77 24,034.17 0.0K
11:13 24,034.81 24,042.60 24,034.37 24,042.60 0.0K
11:14 24,041.15 24,042.88 24,037.64 24,042.88 0.0K
11:15 24,040.48 24,045.42 24,040.25 24,041.38 0.0K
11:16 24,039.81 24,039.81 24,031.92 24,032.60 0.0K
11:17 24,030.87 24,031.06 24,026.77 24,028.14 0.0K
11:18 24,028.05 24,028.05 24,020.08 24,021.14 0.0K
11:19 24,020.34 24,024.03 24,019.30 24,023.02 0.0K
11:20 24,024.35 24,031.28 24,023.94 24,030.21 0.0K
11:21 24,032.00 24,033.81 24,029.64 24,033.81 0.0K
11:22 24,034.39 24,035.59 24,025.98 24,025.98 0.0K
11:23 24,027.05 24,030.87 24,026.12 24,029.23 0.0K
11:24 24,028.49 24,028.49 24,016.21 24,019.70 0.0K
11:25 24,019.14 24,021.97 24,011.42 24,012.29 0.0K
11:26 24,014.29 24,019.12 24,012.68 24,017.23 0.0K
11:27 24,017.28 24,019.76 24,008.51 24,012.81 0.0K
11:28 24,013.67 24,023.05 24,010.22 24,023.05 0.0K
11:29 24,023.33 24,024.97 24,012.15 24,018.96 0.0K
11:30 24,018.71 24,027.86 24,017.31 24,024.81 0.0K
11:31 24,025.54 24,035.37 24,025.54 24,027.27 0.0K
11:32 24,026.37 24,029.28 24,024.92 24,026.69 0.0K
11:33 24,023.46 24,024.89 24,020.97 24,024.24 0.0K
11:34 24,025.17 24,025.17 24,021.85 24,024.64 0.0K
11:35 24,026.35 24,034.94 24,026.35 24,031.83 0.0K
11:36 24,031.83 24,032.10 24,008.34 24,008.34 0.0K
11:37 24,007.46 24,007.46 23,996.80 23,996.89 0.0K
11:38 23,998.06 24,008.76 23,997.70 24,004.66 0.0K
11:39 24,005.14 24,005.32 23,995.78 23,995.78 0.0K
11:40 23,996.65 24,001.92 23,996.65 23,998.91 0.0K
11:41 23,999.23 24,003.54 23,998.33 24,003.54 0.0K
11:42 24,004.08 24,012.83 24,004.08 24,010.23 0.0K
11:43 24,009.81 24,014.26 24,001.43 24,002.80 0.0K
11:44 24,000.98 24,002.87 23,993.29 23,994.41 0.0K
11:45 23,993.91 24,003.63 23,993.63 24,003.24 0.0K
11:46 24,004.10 24,008.90 24,003.62 24,007.56 0.0K
11:47 24,007.40 24,018.46 24,007.40 24,018.46 0.0K
11:48 24,019.85 24,022.37 24,019.18 24,021.21 0.0K
11:49 24,020.65 24,030.74 24,020.65 24,030.57 0.0K
11:50 24,029.17 24,034.71 24,028.45 24,032.04 0.0K
11:51 24,031.97 24,046.44 24,031.97 24,046.44 0.0K
11:52 24,045.20 24,060.14 24,044.63 24,060.14 0.0K
11:53 24,060.02 24,060.68 24,055.22 24,055.72 0.0K
11:54 24,055.60 24,057.96 24,050.24 24,056.20 0.0K
11:55 24,056.21 24,059.02 24,054.40 24,054.40 0.0K
11:56 24,056.74 24,064.96 24,056.74 24,064.71 0.0K
11:57 24,066.39 24,066.39 24,049.91 24,049.91 0.0K
11:58 24,049.77 24,060.85 24,049.77 24,060.22 0.0K
11:59 24,060.88 24,068.47 24,060.26 24,065.61 0.0K
12:00 24,064.63 24,064.63 24,048.30 24,053.20 0.0K
12:01 24,053.50 24,056.67 24,050.15 24,054.18 0.0K
12:02 24,054.60 24,054.98 24,048.29 24,048.29 0.0K
12:03 24,046.85 24,060.82 24,046.85 24,060.82 0.0K
12:04 24,060.84 24,068.57 24,058.50 24,067.83 0.0K
12:05 24,066.26 24,067.73 24,062.07 24,062.84 0.0K
12:06 24,062.71 24,063.21 24,058.84 24,058.84 0.0K
12:07 24,059.42 24,066.68 24,059.42 24,066.35 0.0K
12:08 24,067.87 24,070.20 24,066.21 24,070.20 0.0K
12:09 24,070.05 24,070.90 24,066.35 24,066.71 0.0K
12:10 24,067.08 24,072.19 24,067.08 24,069.31 0.0K
12:11 24,070.95 24,073.25 24,070.42 24,072.14 0.0K
12:12 24,071.14 24,072.76 24,068.03 24,068.09 0.0K
12:13 24,067.78 24,069.85 24,067.78 24,067.96 0.0K
12:14 24,067.78 24,070.84 24,067.78 24,070.00 0.0K
12:15 24,069.88 24,072.47 24,062.15 24,062.15 0.0K
12:16 24,061.75 24,064.12 24,053.18 24,053.18 0.0K
12:17 24,053.64 24,058.11 24,053.64 24,058.11 0.0K
12:18 24,058.85 24,058.85 24,046.14 24,046.14 0.0K
12:19 24,045.51 24,052.06 24,045.51 24,051.87 0.0K
12:20 24,052.06 24,054.12 24,048.43 24,051.18 0.0K
12:21 24,051.32 24,056.45 24,051.32 24,053.91 0.0K
12:22 24,054.95 24,066.63 24,054.95 24,065.02 0.0K
12:23 24,064.99 24,067.08 24,061.28 24,061.98 0.0K
12:24 24,062.58 24,065.49 24,061.00 24,064.59 0.0K
12:25 24,064.58 24,067.62 24,063.55 24,066.60 0.0K
12:26 24,066.64 24,075.85 24,066.64 24,075.85 0.0K
12:27 24,075.40 24,080.66 24,075.40 24,080.06 0.0K
12:28 24,081.10 24,094.05 24,081.01 24,093.95 0.0K
12:29 24,094.02 24,096.44 24,090.25 24,091.69 0.0K
12:30 24,091.07 24,099.05 24,090.42 24,097.75 0.0K
12:31 24,099.05 24,100.32 24,094.67 24,094.67 0.0K
12:32 24,094.72 24,099.81 24,094.72 24,099.55 0.0K
12:33 24,099.90 24,101.56 24,097.78 24,101.39 0.0K
12:34 24,101.00 24,106.89 24,098.03 24,106.89 0.0K
12:35 24,105.89 24,109.07 24,101.31 24,101.31 0.0K
12:36 24,100.47 24,102.09 24,098.49 24,101.16 0.0K
12:37 24,099.47 24,100.16 24,095.24 24,099.12 0.0K
12:38 24,101.30 24,106.84 24,100.99 24,105.31 0.0K
12:39 24,105.11 24,107.33 24,100.60 24,104.25 0.0K
12:40 24,104.49 24,105.92 24,102.61 24,105.07 0.0K
12:41 24,104.10 24,106.18 24,104.10 24,104.95 0.0K
12:42 24,106.63 24,115.84 24,102.37 24,113.67 0.0K
12:43 24,113.34 24,117.47 24,110.57 24,114.72 0.0K
12:44 24,114.72 24,117.25 24,114.42 24,117.15 0.0K
12:45 24,118.35 24,119.19 24,115.78 24,118.31 0.0K
12:46 24,119.08 24,126.71 24,119.08 24,126.71 0.0K
12:47 24,125.85 24,126.92 24,118.69 24,121.51 0.0K
12:48 24,120.98 24,125.12 24,120.98 24,123.47 0.0K
12:49 24,124.90 24,125.10 24,120.20 24,120.20 0.0K
12:50 24,120.56 24,130.11 24,120.05 24,129.24 0.0K
12:51 24,129.19 24,134.62 24,128.12 24,134.62 0.0K
12:52 24,134.97 24,136.60 24,132.63 24,132.63 0.0K
12:53 24,132.96 24,138.26 24,132.53 24,133.00 0.0K
12:54 24,134.30 24,136.90 24,133.74 24,136.90 0.0K
12:55 24,138.27 24,139.90 24,136.81 24,138.52 0.0K
12:56 24,138.64 24,145.42 24,138.64 24,145.26 0.0K
12:57 24,145.50 24,146.93 24,141.97 24,143.57 0.0K
12:58 24,141.57 24,147.04 24,141.40 24,143.54 0.0K
12:59 24,144.43 24,147.76 24,144.43 24,146.30 0.0K
13:00 24,144.51 24,147.08 24,142.84 24,145.26 0.0K
13:01 24,145.41 24,149.06 24,143.54 24,145.88 0.0K
13:02 24,146.49 24,149.46 24,136.59 24,137.55 0.0K
13:03 24,135.51 24,135.51 24,123.51 24,130.73 0.0K
13:04 24,133.39 24,142.89 24,133.39 24,142.89 0.0K
13:05 24,144.02 24,147.11 24,141.06 24,143.46 0.0K
13:06 24,143.30 24,145.76 24,133.10 24,133.10 0.0K
13:07 24,132.79 24,139.59 24,132.79 24,139.04 0.0K
13:08 24,138.74 24,139.13 24,135.49 24,138.12 0.0K
13:09 24,137.89 24,139.19 24,136.48 24,139.17 0.0K
13:10 24,140.12 24,153.76 24,140.12 24,153.76 0.0K
13:11 24,152.47 24,153.01 24,145.26 24,145.26 0.0K
13:12 24,145.07 24,152.38 24,145.07 24,151.66 0.0K
13:13 24,149.75 24,161.99 24,149.75 24,161.99 0.0K
13:14 24,161.12 24,165.91 24,160.64 24,160.64 0.0K
13:15 24,161.94 24,169.16 24,161.94 24,168.32 0.0K
13:16 24,166.61 24,181.53 24,166.61 24,181.53 0.0K
13:17 24,180.89 24,180.89 24,174.20 24,174.25 0.0K
13:18 24,172.75 24,176.08 24,170.31 24,174.22 0.0K
13:19 24,174.24 24,174.24 24,166.69 24,166.69 0.0K
13:20 24,166.85 24,168.00 24,164.12 24,167.86 0.0K
13:21 24,167.95 24,168.77 24,162.78 24,165.31 0.0K
13:22 24,163.54 24,163.58 24,161.33 24,162.55 0.0K
13:23 24,162.62 24,171.15 24,162.62 24,166.29 0.0K
13:24 24,166.01 24,167.48 24,163.12 24,163.12 0.0K
13:25 24,164.55 24,164.55 24,159.78 24,161.12 0.0K
13:26 24,160.25 24,172.22 24,160.13 24,168.85 0.0K
13:27 24,169.13 24,169.34 24,158.02 24,158.02 0.0K
13:28 24,158.86 24,158.86 24,155.76 24,157.58 0.0K
13:29 24,158.09 24,159.72 24,155.25 24,159.64 0.0K
13:30 24,161.05 24,162.30 24,158.22 24,159.38 0.0K
13:31 24,159.73 24,163.36 24,158.85 24,161.50 0.0K
13:32 24,161.52 24,163.55 24,156.48 24,162.51 0.0K
13:33 24,162.89 24,165.06 24,160.12 24,162.39 0.0K
13:34 24,159.97 24,161.44 24,153.40 24,153.44 0.0K
13:35 24,152.81 24,163.81 24,152.81 24,163.81 0.0K
13:36 24,166.23 24,170.65 24,164.04 24,167.57 0.0K
13:37 24,165.65 24,165.95 24,162.72 24,163.54 0.0K
13:38 24,163.77 24,164.64 24,161.01 24,164.64 0.0K
13:39 24,164.55 24,168.14 24,164.55 24,166.51 0.0K
13:40 24,168.08 24,169.76 24,161.85 24,162.11 0.0K
13:41 24,162.62 24,165.15 24,154.18 24,154.18 0.0K
13:42 24,153.19 24,154.98 24,151.17 24,153.28 0.0K
13:43 24,152.71 24,158.15 24,151.67 24,156.31 0.0K
13:44 24,156.78 24,160.11 24,153.05 24,158.90 0.0K
13:45 24,158.92 24,159.31 24,155.78 24,157.53 0.0K
13:46 24,156.69 24,158.94 24,147.69 24,148.20 0.0K
13:47 24,149.03 24,153.57 24,149.03 24,151.65 0.0K
13:48 24,150.70 24,151.22 24,149.20 24,150.63 0.0K
13:49 24,150.37 24,152.61 24,148.26 24,150.25 0.0K
13:50 24,151.06 24,160.35 24,151.06 24,160.35 0.0K
13:51 24,160.10 24,160.10 24,155.58 24,155.58 0.0K
13:52 24,156.06 24,159.39 24,155.94 24,159.04 0.0K
13:53 24,159.36 24,162.14 24,156.71 24,156.71 0.0K
13:54 24,154.06 24,158.62 24,154.06 24,158.16 0.0K
13:55 24,156.56 24,161.76 24,156.56 24,160.95 0.0K
13:56 24,161.05 24,167.64 24,161.05 24,165.20 0.0K
13:57 24,164.99 24,164.99 24,161.89 24,163.68 0.0K
13:58 24,163.64 24,164.28 24,162.73 24,163.55 0.0K
13:59 24,162.51 24,163.23 24,160.04 24,161.57 0.0K
14:00 24,162.17 24,162.17 24,157.33 24,157.33 0.0K
14:01 24,157.27 24,162.12 24,157.27 24,161.90 0.0K
14:02 24,160.99 24,161.88 24,158.61 24,161.49 0.0K
14:03 24,161.44 24,161.44 24,158.33 24,159.91 0.0K
14:04 24,161.38 24,169.12 24,161.38 24,168.38 0.0K
14:05 24,168.42 24,172.28 24,166.74 24,168.50 0.0K
14:06 24,169.06 24,170.77 24,165.49 24,170.77 0.0K
14:07 24,170.84 24,173.32 24,168.68 24,168.68 0.0K
14:08 24,166.56 24,166.56 24,163.58 24,163.73 0.0K
14:09 24,164.66 24,168.26 24,163.37 24,167.88 0.0K
14:10 24,167.27 24,168.10 24,165.23 24,168.10 0.0K
14:11 24,167.97 24,171.49 24,167.89 24,170.34 0.0K
14:12 24,169.81 24,170.61 24,162.93 24,163.43 0.0K
14:13 24,163.64 24,164.23 24,157.93 24,158.32 0.0K
14:14 24,159.55 24,159.55 24,156.29 24,156.49 0.0K
14:15 24,157.39 24,157.39 24,141.16 24,141.16 0.0K
14:16 24,141.34 24,141.34 24,128.51 24,129.19 0.0K
14:17 24,129.76 24,137.07 24,128.67 24,136.72 0.0K
14:18 24,136.83 24,137.58 24,125.75 24,125.75 0.0K
14:19 24,125.49 24,128.01 24,124.41 24,126.62 0.0K
14:20 24,126.65 24,129.90 24,125.32 24,125.98 0.0K
14:21 24,126.33 24,134.65 24,124.72 24,131.51 0.0K
14:22 24,131.76 24,131.76 24,124.76 24,124.76 0.0K
14:23 24,124.49 24,124.49 24,117.71 24,118.74 0.0K
14:24 24,121.89 24,129.09 24,121.89 24,127.69 0.0K
14:25 24,127.18 24,143.57 24,127.18 24,143.46 0.0K
14:26 24,143.40 24,151.95 24,143.40 24,151.95 0.0K
14:27 24,151.98 24,153.34 24,150.29 24,151.34 0.0K
14:28 24,151.82 24,157.45 24,151.54 24,151.86 0.0K
14:29 24,152.36 24,155.18 24,151.84 24,154.53 0.0K
14:30 24,154.78 24,154.78 24,138.15 24,138.15 0.0K
14:31 24,136.44 24,140.67 24,134.79 24,135.81 0.0K
14:32 24,134.95 24,135.47 24,131.78 24,132.24 0.0K
14:33 24,132.01 24,133.98 24,129.88 24,132.35 0.0K
14:34 24,131.63 24,133.36 24,130.45 24,132.12 0.0K
14:35 24,131.96 24,133.50 24,129.19 24,129.76 0.0K
14:36 24,130.97 24,130.97 24,125.35 24,126.42 0.0K
14:37 24,126.55 24,126.55 24,122.39 24,122.39 0.0K
14:38 24,122.30 24,125.21 24,117.33 24,123.86 0.0K
14:39 24,124.10 24,124.25 24,122.52 24,122.52 0.0K
14:40 24,122.94 24,135.81 24,122.94 24,133.99 0.0K
14:41 24,133.98 24,135.60 24,126.95 24,126.95 0.0K
14:42 24,126.23 24,126.23 24,117.49 24,122.01 0.0K
14:43 24,122.83 24,123.25 24,121.67 24,122.85 0.0K
14:44 24,123.00 24,126.08 24,120.13 24,122.07 0.0K
14:45 24,123.29 24,123.88 24,119.23 24,120.28 0.0K
14:46 24,120.44 24,122.99 24,120.44 24,121.43 0.0K
14:47 24,122.03 24,126.43 24,121.73 24,124.70 0.0K
14:48 24,124.83 24,125.65 24,118.36 24,119.79 0.0K
14:49 24,119.89 24,122.68 24,119.59 24,122.50 0.0K
14:50 24,122.49 24,123.29 24,118.32 24,119.21 0.0K
14:51 24,118.98 24,118.98 24,115.02 24,117.77 0.0K
14:52 24,117.60 24,117.60 24,108.00 24,111.18 0.0K
14:53 24,111.65 24,115.38 24,111.65 24,115.19 0.0K
14:54 24,115.44 24,123.18 24,115.44 24,123.18 0.0K
14:55 24,122.84 24,130.70 24,122.84 24,130.70 0.0K
14:56 24,131.29 24,133.31 24,129.82 24,130.61 0.0K
14:57 24,130.93 24,134.46 24,130.93 24,134.46 0.0K
14:58 24,135.17 24,137.05 24,134.32 24,135.35 0.0K
14:59 24,135.12 24,135.66 24,133.28 24,135.11 0.0K
15:00 24,132.05 24,134.91 24,129.01 24,129.01 0.0K
15:01 24,129.09 24,133.67 24,124.53 24,124.53 0.0K
15:02 24,125.92 24,134.39 24,125.92 24,133.88 0.0K
15:03 24,134.35 24,137.28 24,133.52 24,136.60 0.0K
15:04 24,137.52 24,139.00 24,137.12 24,137.17 0.0K
15:05 24,136.70 24,139.94 24,134.31 24,139.94 0.0K
15:06 24,139.84 24,139.91 24,134.78 24,135.82 0.0K
15:07 24,135.85 24,139.23 24,134.79 24,139.23 0.0K
15:08 24,139.32 24,140.90 24,136.61 24,140.20 0.0K
15:09 24,139.72 24,140.41 24,137.25 24,138.12 0.0K
15:10 24,138.53 24,139.33 24,136.84 24,138.64 0.0K
15:11 24,138.41 24,141.73 24,137.55 24,139.87 0.0K
15:12 24,139.87 24,142.58 24,138.36 24,138.36 0.0K
15:13 24,138.75 24,139.98 24,137.32 24,139.31 0.0K
15:14 24,139.33 24,142.29 24,139.08 24,139.96 0.0K
15:15 24,139.23 24,141.97 24,137.09 24,139.28 0.0K
15:16 24,139.98 24,145.78 24,139.98 24,144.31 0.0K
15:17 24,143.94 24,144.65 24,142.00 24,142.00 0.0K
15:18 24,141.66 24,143.47 24,138.34 24,142.76 0.0K
15:19 24,142.77 24,146.51 24,139.62 24,140.77 0.0K
15:20 24,140.93 24,141.31 24,138.81 24,140.70 0.0K
15:21 24,140.76 24,140.76 24,137.47 24,138.49 0.0K
15:22 24,139.52 24,139.91 24,133.68 24,134.30 0.0K
15:23 24,135.09 24,135.69 24,130.53 24,135.25 0.0K
15:24 24,135.69 24,141.97 24,135.69 24,139.72 0.0K
15:25 24,140.03 24,142.55 24,139.17 24,142.55 0.0K
15:26 24,141.75 24,151.11 24,141.75 24,150.52 0.0K
15:27 24,149.41 24,155.73 24,149.41 24,155.73 0.0K
15:28 24,156.11 24,159.96 24,156.11 24,159.96 0.0K
15:29 24,160.26 24,165.34 24,160.26 24,162.98 0.0K
15:30 24,162.56 24,163.40 24,157.52 24,161.92 0.0K
15:31 24,162.72 24,172.79 24,162.72 24,172.79 0.0K
15:32 24,173.30 24,175.89 24,168.26 24,170.16 0.0K
15:33 24,169.25 24,169.37 24,166.64 24,167.21 0.0K
15:34 24,166.72 24,167.11 24,158.21 24,158.86 0.0K
15:35 24,158.02 24,158.02 24,151.69 24,151.69 0.0K
15:36 24,152.52 24,153.41 24,144.71 24,144.71 0.0K
15:37 24,143.83 24,144.36 24,139.26 24,140.54 0.0K
15:38 24,141.61 24,155.96 24,141.61 24,154.69 0.0K
15:39 24,154.05 24,158.70 24,151.92 24,157.84 0.0K
15:40 24,158.18 24,161.51 24,156.16 24,160.77 0.0K
15:41 24,159.93 24,159.93 24,142.09 24,142.65 0.0K
15:42 24,143.03 24,146.78 24,143.03 24,144.86 0.0K
15:43 24,144.85 24,144.85 24,136.58 24,137.64 0.0K
15:44 24,137.67 24,142.24 24,137.67 24,139.01 0.0K
15:45 24,139.24 24,139.24 24,132.06 24,135.17 0.0K
15:46 24,136.28 24,141.42 24,135.89 24,141.11 0.0K
15:47 24,139.71 24,142.18 24,136.04 24,136.07 0.0K
15:48 24,134.92 24,134.92 24,129.11 24,129.11 0.0K
15:49 24,129.45 24,136.97 24,128.73 24,136.97 0.0K
15:50 24,129.56 24,137.61 24,127.06 24,137.61 0.0K
15:51 24,132.42 24,132.42 24,122.67 24,123.40 0.0K
15:52 24,123.61 24,125.68 24,118.39 24,118.39 0.0K
15:53 24,120.41 24,138.93 24,120.41 24,138.93 0.0K
15:54 24,140.79 24,158.13 24,138.49 24,148.99 0.0K
15:55 24,144.45 24,145.90 24,138.44 24,143.38 0.0K
15:56 24,143.31 24,147.71 24,140.28 24,147.71 0.0K
15:57 24,147.66 24,149.39 24,143.02 24,143.02 0.0K
15:58 24,144.36 24,144.36 24,137.70 24,139.52 0.0K
15:59 24,140.16 24,143.90 24,133.52 24,141.44 0.0K
16:00 24,141.94 24,141.94 24,141.94 24,141.94 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음