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 24,320.74 24,337.12 24,320.74 24,337.12 0.0K
09:31 24,337.66 24,384.70 24,332.61 24,384.70 0.0K
09:32 24,380.91 24,408.61 24,379.06 24,405.72 0.0K
09:33 24,401.20 24,406.22 24,375.37 24,381.71 0.0K
09:34 24,383.15 24,391.41 24,374.12 24,387.94 0.0K
09:35 24,389.21 24,390.36 24,376.56 24,377.01 0.0K
09:36 24,374.23 24,377.55 24,356.95 24,377.55 0.0K
09:37 24,378.38 24,393.70 24,370.08 24,380.83 0.0K
09:38 24,381.75 24,381.75 24,365.03 24,373.57 0.0K
09:39 24,368.63 24,392.75 24,364.20 24,389.58 0.0K
09:40 24,381.57 24,396.41 24,366.83 24,366.83 0.0K
09:41 24,372.69 24,373.87 24,355.64 24,365.04 0.0K
09:42 24,365.90 24,382.84 24,365.90 24,376.61 0.0K
09:43 24,377.91 24,385.43 24,373.71 24,381.69 0.0K
09:44 24,381.29 24,385.03 24,379.91 24,384.58 0.0K
09:45 24,389.28 24,405.14 24,389.28 24,403.28 0.0K
09:46 24,404.61 24,414.64 24,379.74 24,387.69 0.0K
09:47 24,387.78 24,391.63 24,382.94 24,391.03 0.0K
09:48 24,387.64 24,404.62 24,383.69 24,404.50 0.0K
09:49 24,405.04 24,422.94 24,405.04 24,422.94 0.0K
09:50 24,426.08 24,429.22 24,414.93 24,414.93 0.0K
09:51 24,416.17 24,429.39 24,412.75 24,429.39 0.0K
09:52 24,426.60 24,433.16 24,416.04 24,431.38 0.0K
09:53 24,430.39 24,434.92 24,423.65 24,432.48 0.0K
09:54 24,434.55 24,444.63 24,431.59 24,441.78 0.0K
09:55 24,439.15 24,446.62 24,434.68 24,445.43 0.0K
09:56 24,447.35 24,452.99 24,445.47 24,452.99 0.0K
09:57 24,456.28 24,463.58 24,453.08 24,457.24 0.0K
09:58 24,456.71 24,456.71 24,437.55 24,451.56 0.0K
09:59 24,449.54 24,455.98 24,439.97 24,443.64 0.0K
10:00 24,441.71 24,460.45 24,440.35 24,455.04 0.0K
10:01 24,458.67 24,458.67 24,444.89 24,444.89 0.0K
10:02 24,448.57 24,448.57 24,409.10 24,434.83 0.0K
10:03 24,431.79 24,443.41 24,431.79 24,436.88 0.0K
10:04 24,439.39 24,441.19 24,433.78 24,436.03 0.0K
10:05 24,436.29 24,436.29 24,426.18 24,431.54 0.0K
10:06 24,434.00 24,445.70 24,434.00 24,443.47 0.0K
10:07 24,445.97 24,456.99 24,445.23 24,446.46 0.0K
10:08 24,447.29 24,456.15 24,446.38 24,456.15 0.0K
10:09 24,456.75 24,456.75 24,443.76 24,446.37 0.0K
10:10 24,446.21 24,453.31 24,438.64 24,451.61 0.0K
10:11 24,452.44 24,467.59 24,452.44 24,459.25 0.0K
10:12 24,458.50 24,464.07 24,453.79 24,462.41 0.0K
10:13 24,459.31 24,464.75 24,458.56 24,462.49 0.0K
10:14 24,460.04 24,460.12 24,441.12 24,454.67 0.0K
10:15 24,457.95 24,459.26 24,455.07 24,458.90 0.0K
10:16 24,459.20 24,464.28 24,456.94 24,456.94 0.0K
10:17 24,456.87 24,462.20 24,453.63 24,460.44 0.0K
10:18 24,458.15 24,459.72 24,453.14 24,457.91 0.0K
10:19 24,458.41 24,458.41 24,449.54 24,454.59 0.0K
10:20 24,453.32 24,454.41 24,434.95 24,444.87 0.0K
10:21 24,448.49 24,455.66 24,442.70 24,448.38 0.0K
10:22 24,448.39 24,453.39 24,442.26 24,442.26 0.0K
10:23 24,438.78 24,442.57 24,435.09 24,440.26 0.0K
10:24 24,441.48 24,445.14 24,433.51 24,438.69 0.0K
10:25 24,438.04 24,446.88 24,437.01 24,444.26 0.0K
10:26 24,443.72 24,446.74 24,429.66 24,439.97 0.0K
10:27 24,439.61 24,443.91 24,431.25 24,443.91 0.0K
10:28 24,444.44 24,448.84 24,439.44 24,446.70 0.0K
10:29 24,449.04 24,452.20 24,441.58 24,442.74 0.0K
10:30 24,442.36 24,460.60 24,435.66 24,453.35 0.0K
10:31 24,450.23 24,459.88 24,450.23 24,451.94 0.0K
10:32 24,453.36 24,464.80 24,451.97 24,463.84 0.0K
10:33 24,464.32 24,466.53 24,462.80 24,464.64 0.0K
10:34 24,463.46 24,468.36 24,456.54 24,457.21 0.0K
10:35 24,459.21 24,462.25 24,454.93 24,462.25 0.0K
10:36 24,459.83 24,461.03 24,450.32 24,452.59 0.0K
10:37 24,454.87 24,472.13 24,454.87 24,472.13 0.0K
10:38 24,473.46 24,473.46 24,465.75 24,470.72 0.0K
10:39 24,471.80 24,473.15 24,466.45 24,468.16 0.0K
10:40 24,469.42 24,475.01 24,469.42 24,475.01 0.0K
10:41 24,473.79 24,473.79 24,459.37 24,463.38 0.0K
10:42 24,463.95 24,467.10 24,463.00 24,466.08 0.0K
10:43 24,467.04 24,474.14 24,466.76 24,474.14 0.0K
10:44 24,473.13 24,477.13 24,472.25 24,473.56 0.0K
10:45 24,473.10 24,474.61 24,464.93 24,465.38 0.0K
10:46 24,466.80 24,467.12 24,459.39 24,463.51 0.0K
10:47 24,464.96 24,475.15 24,463.20 24,475.15 0.0K
10:48 24,473.61 24,475.39 24,469.09 24,473.00 0.0K
10:49 24,469.88 24,474.69 24,464.01 24,470.39 0.0K
10:50 24,469.69 24,469.69 24,451.01 24,451.92 0.0K
10:51 24,451.75 24,453.32 24,445.08 24,445.59 0.0K
10:52 24,444.53 24,446.87 24,436.96 24,446.24 0.0K
10:53 24,447.32 24,450.80 24,443.74 24,446.04 0.0K
10:54 24,447.16 24,447.16 24,442.73 24,442.73 0.0K
10:55 24,443.63 24,448.58 24,439.57 24,439.57 0.0K
10:56 24,442.69 24,443.69 24,436.07 24,439.67 0.0K
10:57 24,441.07 24,446.65 24,440.71 24,444.90 0.0K
10:58 24,444.88 24,444.88 24,432.13 24,434.35 0.0K
10:59 24,433.35 24,433.35 24,420.93 24,420.93 0.0K
11:00 24,422.01 24,426.11 24,413.75 24,413.75 0.0K
11:01 24,415.91 24,426.14 24,415.91 24,424.43 0.0K
11:02 24,423.63 24,426.15 24,421.15 24,425.23 0.0K
11:03 24,429.38 24,439.19 24,426.31 24,432.92 0.0K
11:04 24,430.73 24,441.59 24,429.42 24,437.28 0.0K
11:05 24,436.76 24,442.10 24,435.36 24,437.62 0.0K
11:06 24,438.07 24,451.44 24,438.07 24,451.44 0.0K
11:07 24,450.65 24,454.19 24,449.95 24,454.19 0.0K
11:08 24,454.16 24,454.16 24,448.92 24,451.35 0.0K
11:09 24,452.58 24,452.58 24,447.29 24,447.59 0.0K
11:10 24,441.80 24,441.80 24,424.03 24,424.46 0.0K
11:11 24,423.49 24,429.99 24,423.49 24,427.72 0.0K
11:12 24,423.13 24,425.88 24,417.38 24,424.13 0.0K
11:13 24,425.69 24,429.75 24,422.26 24,429.75 0.0K
11:14 24,429.44 24,437.60 24,428.09 24,428.09 0.0K
11:15 24,428.86 24,434.19 24,428.86 24,434.14 0.0K
11:16 24,434.80 24,445.89 24,433.42 24,445.89 0.0K
11:17 24,446.49 24,450.68 24,442.97 24,442.97 0.0K
11:18 24,442.64 24,450.83 24,442.50 24,450.49 0.0K
11:19 24,450.71 24,459.79 24,450.71 24,454.02 0.0K
11:20 24,453.41 24,453.41 24,443.63 24,447.98 0.0K
11:21 24,448.22 24,457.32 24,448.22 24,457.32 0.0K
11:22 24,456.96 24,456.96 24,454.52 24,455.62 0.0K
11:23 24,454.67 24,458.22 24,454.42 24,457.46 0.0K
11:24 24,456.60 24,458.58 24,455.62 24,457.57 0.0K
11:25 24,457.74 24,458.75 24,455.05 24,458.75 0.0K
11:26 24,458.40 24,471.60 24,458.40 24,470.94 0.0K
11:27 24,474.05 24,475.93 24,472.16 24,474.18 0.0K
11:28 24,473.60 24,473.60 24,467.65 24,470.41 0.0K
11:29 24,469.99 24,475.65 24,467.57 24,475.65 0.0K
11:30 24,476.48 24,476.86 24,472.86 24,474.61 0.0K
11:31 24,474.19 24,474.19 24,469.89 24,473.61 0.0K
11:32 24,475.03 24,478.51 24,472.84 24,475.62 0.0K
11:33 24,475.61 24,477.45 24,472.10 24,472.57 0.0K
11:34 24,471.97 24,474.72 24,470.14 24,473.65 0.0K
11:35 24,473.69 24,479.98 24,472.87 24,479.98 0.0K
11:36 24,480.57 24,488.03 24,480.57 24,484.63 0.0K
11:37 24,484.61 24,492.57 24,484.61 24,492.49 0.0K
11:38 24,491.05 24,491.05 24,485.23 24,488.22 0.0K
11:39 24,488.76 24,489.48 24,485.31 24,488.21 0.0K
11:40 24,488.37 24,492.63 24,487.82 24,489.73 0.0K
11:41 24,489.64 24,491.36 24,488.87 24,490.97 0.0K
11:42 24,491.43 24,491.43 24,481.25 24,485.95 0.0K
11:43 24,486.11 24,493.81 24,485.30 24,490.93 0.0K
11:44 24,491.82 24,495.14 24,489.04 24,490.66 0.0K
11:45 24,494.45 24,494.45 24,487.43 24,487.91 0.0K
11:46 24,488.52 24,491.42 24,484.53 24,491.42 0.0K
11:47 24,491.11 24,495.91 24,491.11 24,494.57 0.0K
11:48 24,495.14 24,497.65 24,490.30 24,490.30 0.0K
11:49 24,489.39 24,491.22 24,484.80 24,486.40 0.0K
11:50 24,486.65 24,493.71 24,486.65 24,489.99 0.0K
11:51 24,489.57 24,489.57 24,483.80 24,483.80 0.0K
11:52 24,484.20 24,494.19 24,484.20 24,494.19 0.0K
11:53 24,494.28 24,495.36 24,492.91 24,494.15 0.0K
11:54 24,494.16 24,497.52 24,491.43 24,493.78 0.0K
11:55 24,493.73 24,496.42 24,490.60 24,496.30 0.0K
11:56 24,495.32 24,500.88 24,494.86 24,499.26 0.0K
11:57 24,499.02 24,500.75 24,495.18 24,496.07 0.0K
11:58 24,496.54 24,504.56 24,496.54 24,504.56 0.0K
11:59 24,504.46 24,505.77 24,501.14 24,501.85 0.0K
12:00 24,501.84 24,505.73 24,501.84 24,503.98 0.0K
12:01 24,503.74 24,510.54 24,503.74 24,510.54 0.0K
12:02 24,510.27 24,511.16 24,508.79 24,511.17 0.0K
12:03 24,511.79 24,512.93 24,509.56 24,509.56 0.0K
12:04 24,510.23 24,516.07 24,510.10 24,516.07 0.0K
12:05 24,516.57 24,517.66 24,511.68 24,511.68 0.0K
12:06 24,512.03 24,518.55 24,512.03 24,516.91 0.0K
12:07 24,517.45 24,518.54 24,514.72 24,515.23 0.0K
12:08 24,515.91 24,520.30 24,514.94 24,520.30 0.0K
12:09 24,520.28 24,521.15 24,519.29 24,519.29 0.0K
12:10 24,519.24 24,522.94 24,516.23 24,516.47 0.0K
12:11 24,517.12 24,518.84 24,510.68 24,511.62 0.0K
12:12 24,511.48 24,518.23 24,511.44 24,515.14 0.0K
12:13 24,515.49 24,515.49 24,502.21 24,502.21 0.0K
12:14 24,503.67 24,505.03 24,493.32 24,493.32 0.0K
12:15 24,492.84 24,501.59 24,492.84 24,497.08 0.0K
12:16 24,496.69 24,500.01 24,494.83 24,496.54 0.0K
12:17 24,496.52 24,501.95 24,495.88 24,501.95 0.0K
12:18 24,501.70 24,502.32 24,499.80 24,499.82 0.0K
12:19 24,497.91 24,500.30 24,495.15 24,500.30 0.0K
12:20 24,500.37 24,503.80 24,500.32 24,502.81 0.0K
12:21 24,503.67 24,505.05 24,502.41 24,505.05 0.0K
12:22 24,506.91 24,506.91 24,503.79 24,505.42 0.0K
12:23 24,505.30 24,505.30 24,500.04 24,501.24 0.0K
12:24 24,501.11 24,502.21 24,499.32 24,500.52 0.0K
12:25 24,501.04 24,501.34 24,497.93 24,500.25 0.0K
12:26 24,500.12 24,502.65 24,498.00 24,502.65 0.0K
12:27 24,502.10 24,507.01 24,502.10 24,506.91 0.0K
12:28 24,506.48 24,506.74 24,501.51 24,504.19 0.0K
12:29 24,504.25 24,505.42 24,501.09 24,504.56 0.0K
12:30 24,503.71 24,504.82 24,502.00 24,502.70 0.0K
12:31 24,502.51 24,504.18 24,499.69 24,501.35 0.0K
12:32 24,501.14 24,503.28 24,500.75 24,503.21 0.0K
12:33 24,502.69 24,504.02 24,499.77 24,501.50 0.0K
12:34 24,501.27 24,501.27 24,499.41 24,501.22 0.0K
12:35 24,499.85 24,507.12 24,499.48 24,505.73 0.0K
12:36 24,505.94 24,505.94 24,502.79 24,504.47 0.0K
12:37 24,504.35 24,504.72 24,501.54 24,502.43 0.0K
12:38 24,502.42 24,503.96 24,497.07 24,498.08 0.0K
12:39 24,498.89 24,499.15 24,496.19 24,499.15 0.0K
12:40 24,500.11 24,505.07 24,499.38 24,501.17 0.0K
12:41 24,499.15 24,499.15 24,495.80 24,495.80 0.0K
12:42 24,494.71 24,497.62 24,492.78 24,497.00 0.0K
12:43 24,496.28 24,496.28 24,487.73 24,489.56 0.0K
12:44 24,489.35 24,489.35 24,482.94 24,483.42 0.0K
12:45 24,483.26 24,485.19 24,481.77 24,484.04 0.0K
12:46 24,483.60 24,491.27 24,483.60 24,491.27 0.0K
12:47 24,492.15 24,496.69 24,492.15 24,496.69 0.0K
12:48 24,496.21 24,502.08 24,496.21 24,496.64 0.0K
12:49 24,496.90 24,497.12 24,493.19 24,494.89 0.0K
12:50 24,494.98 24,500.20 24,494.98 24,500.20 0.0K
12:51 24,501.44 24,501.86 24,498.52 24,498.59 0.0K
12:52 24,498.08 24,501.38 24,496.89 24,499.03 0.0K
12:53 24,499.33 24,503.24 24,498.32 24,502.96 0.0K
12:54 24,503.35 24,505.67 24,503.26 24,503.45 0.0K
12:55 24,503.18 24,503.18 24,497.42 24,497.42 0.0K
12:56 24,497.76 24,497.76 24,489.63 24,491.06 0.0K
12:57 24,491.55 24,496.35 24,491.55 24,496.35 0.0K
12:58 24,495.70 24,498.55 24,493.61 24,496.97 0.0K
12:59 24,497.28 24,497.28 24,493.92 24,495.59 0.0K
13:00 24,495.69 24,496.83 24,493.96 24,496.42 0.0K
13:01 24,496.25 24,497.91 24,492.30 24,493.11 0.0K
13:02 24,492.59 24,497.59 24,492.50 24,492.90 0.0K
13:03 24,492.93 24,496.81 24,492.34 24,495.54 0.0K
13:04 24,495.98 24,495.98 24,488.40 24,488.40 0.0K
13:05 24,489.36 24,491.66 24,488.59 24,489.28 0.0K
13:06 24,490.30 24,492.32 24,485.95 24,487.47 0.0K
13:07 24,487.64 24,489.25 24,485.95 24,486.52 0.0K
13:08 24,486.48 24,488.11 24,483.98 24,487.74 0.0K
13:09 24,487.52 24,493.46 24,487.39 24,493.46 0.0K
13:10 24,494.26 24,496.33 24,492.82 24,493.15 0.0K
13:11 24,492.30 24,492.35 24,485.10 24,486.44 0.0K
13:12 24,486.72 24,487.88 24,483.56 24,486.71 0.0K
13:13 24,486.17 24,486.17 24,473.57 24,473.57 0.0K
13:14 24,473.74 24,478.01 24,473.74 24,474.78 0.0K
13:15 24,475.16 24,477.15 24,473.91 24,476.70 0.0K
13:16 24,476.70 24,476.87 24,472.06 24,473.08 0.0K
13:17 24,473.33 24,476.46 24,472.63 24,472.63 0.0K
13:18 24,472.20 24,473.04 24,469.24 24,469.24 0.0K
13:19 24,468.73 24,468.77 24,459.23 24,461.13 0.0K
13:20 24,460.65 24,460.65 24,455.63 24,457.87 0.0K
13:21 24,456.59 24,457.46 24,451.40 24,452.20 0.0K
13:22 24,452.52 24,452.52 24,446.85 24,448.58 0.0K
13:23 24,448.30 24,467.98 24,448.30 24,467.98 0.0K
13:24 24,468.28 24,468.77 24,459.93 24,459.93 0.0K
13:25 24,459.00 24,459.00 24,449.91 24,450.68 0.0K
13:26 24,450.57 24,450.57 24,444.02 24,445.34 0.0K
13:27 24,445.13 24,451.60 24,445.13 24,445.78 0.0K
13:28 24,444.59 24,446.86 24,444.47 24,444.47 0.0K
13:29 24,443.57 24,446.96 24,442.38 24,446.96 0.0K
13:30 24,447.81 24,451.87 24,446.60 24,451.87 0.0K
13:31 24,453.79 24,455.57 24,449.68 24,452.45 0.0K
13:32 24,452.53 24,452.53 24,444.59 24,444.59 0.0K
13:33 24,445.33 24,449.45 24,444.21 24,449.43 0.0K
13:34 24,449.27 24,454.24 24,449.04 24,453.88 0.0K
13:35 24,453.94 24,457.71 24,453.31 24,457.21 0.0K
13:36 24,457.58 24,458.63 24,455.12 24,457.96 0.0K
13:37 24,459.32 24,462.64 24,459.32 24,462.07 0.0K
13:38 24,462.44 24,462.65 24,459.80 24,459.80 0.0K
13:39 24,459.33 24,461.47 24,457.04 24,461.06 0.0K
13:40 24,460.68 24,461.08 24,457.36 24,461.08 0.0K
13:41 24,460.59 24,465.42 24,459.64 24,465.42 0.0K
13:42 24,465.80 24,473.88 24,465.41 24,473.88 0.0K
13:43 24,473.63 24,473.72 24,468.59 24,471.55 0.0K
13:44 24,471.74 24,475.40 24,471.74 24,474.84 0.0K
13:45 24,474.54 24,478.04 24,473.37 24,477.77 0.0K
13:46 24,477.86 24,478.78 24,469.89 24,470.61 0.0K
13:47 24,470.67 24,476.20 24,470.67 24,473.53 0.0K
13:48 24,473.03 24,478.97 24,472.47 24,478.63 0.0K
13:49 24,478.43 24,479.67 24,476.39 24,477.68 0.0K
13:50 24,479.74 24,484.43 24,478.43 24,484.43 0.0K
13:51 24,486.06 24,486.06 24,481.96 24,481.96 0.0K
13:52 24,480.65 24,480.65 24,472.47 24,474.15 0.0K
13:53 24,474.58 24,476.29 24,472.71 24,472.84 0.0K
13:54 24,474.39 24,479.16 24,474.39 24,479.16 0.0K
13:55 24,478.45 24,479.28 24,469.80 24,469.80 0.0K
13:56 24,469.71 24,469.71 24,458.70 24,458.70 0.0K
13:57 24,458.58 24,461.73 24,457.06 24,457.67 0.0K
13:58 24,457.95 24,463.09 24,457.95 24,460.08 0.0K
13:59 24,459.03 24,462.54 24,459.03 24,461.45 0.0K
14:00 24,460.75 24,460.75 24,452.31 24,455.76 0.0K
14:01 24,454.74 24,460.59 24,454.74 24,457.21 0.0K
14:02 24,456.43 24,463.15 24,456.43 24,463.12 0.0K
14:03 24,462.68 24,462.68 24,460.11 24,461.85 0.0K
14:04 24,462.08 24,462.82 24,460.89 24,461.22 0.0K
14:05 24,460.63 24,468.70 24,460.63 24,463.42 0.0K
14:06 24,463.33 24,463.33 24,456.09 24,459.17 0.0K
14:07 24,458.83 24,458.83 24,456.42 24,456.42 0.0K
14:08 24,454.83 24,457.33 24,451.01 24,453.85 0.0K
14:09 24,453.75 24,456.26 24,452.83 24,456.12 0.0K
14:10 24,456.68 24,460.60 24,454.67 24,460.60 0.0K
14:11 24,459.16 24,459.16 24,457.38 24,457.84 0.0K
14:12 24,457.71 24,461.62 24,457.71 24,461.62 0.0K
14:13 24,462.09 24,470.02 24,462.09 24,467.18 0.0K
14:14 24,466.94 24,468.70 24,465.49 24,468.70 0.0K
14:15 24,468.82 24,469.85 24,465.93 24,468.78 0.0K
14:16 24,468.87 24,469.75 24,468.48 24,469.75 0.0K
14:17 24,469.62 24,471.54 24,468.49 24,468.60 0.0K
14:18 24,468.76 24,472.23 24,468.73 24,469.54 0.0K
14:19 24,469.57 24,469.90 24,468.21 24,468.21 0.0K
14:20 24,468.38 24,470.68 24,464.53 24,470.68 0.0K
14:21 24,470.19 24,474.87 24,469.71 24,474.87 0.0K
14:22 24,474.99 24,479.73 24,474.83 24,479.73 0.0K
14:23 24,479.75 24,480.93 24,476.03 24,476.27 0.0K
14:24 24,477.10 24,477.10 24,466.16 24,466.16 0.0K
14:25 24,466.12 24,469.59 24,465.46 24,465.55 0.0K
14:26 24,465.00 24,465.39 24,457.32 24,458.13 0.0K
14:27 24,458.73 24,461.15 24,458.19 24,459.81 0.0K
14:28 24,460.20 24,460.46 24,456.32 24,458.27 0.0K
14:29 24,458.10 24,458.55 24,455.34 24,455.99 0.0K
14:30 24,456.02 24,456.54 24,446.98 24,448.10 0.0K
14:31 24,447.45 24,451.57 24,446.36 24,451.54 0.0K
14:32 24,451.05 24,451.05 24,446.72 24,447.41 0.0K
14:33 24,446.95 24,452.96 24,446.95 24,449.26 0.0K
14:34 24,449.51 24,454.68 24,449.51 24,451.12 0.0K
14:35 24,450.60 24,455.25 24,449.61 24,455.21 0.0K
14:36 24,453.28 24,454.08 24,451.72 24,454.08 0.0K
14:37 24,453.42 24,453.66 24,450.06 24,453.38 0.0K
14:38 24,453.50 24,453.74 24,451.86 24,452.39 0.0K
14:39 24,451.86 24,457.45 24,451.59 24,456.90 0.0K
14:40 24,457.31 24,457.31 24,452.49 24,453.16 0.0K
14:41 24,451.99 24,453.24 24,447.18 24,453.24 0.0K
14:42 24,453.25 24,456.03 24,451.42 24,455.19 0.0K
14:43 24,455.03 24,457.71 24,453.66 24,454.32 0.0K
14:44 24,454.93 24,456.32 24,451.05 24,451.73 0.0K
14:45 24,451.65 24,453.83 24,450.73 24,453.69 0.0K
14:46 24,454.71 24,455.08 24,451.60 24,451.72 0.0K
14:47 24,451.48 24,462.60 24,451.48 24,462.60 0.0K
14:48 24,463.69 24,469.96 24,463.23 24,469.65 0.0K
14:49 24,469.53 24,473.01 24,468.87 24,471.49 0.0K
14:50 24,471.18 24,472.57 24,470.35 24,470.35 0.0K
14:51 24,469.95 24,474.19 24,469.58 24,473.55 0.0K
14:52 24,472.68 24,476.40 24,472.68 24,475.21 0.0K
14:53 24,475.01 24,477.76 24,475.01 24,477.76 0.0K
14:54 24,478.02 24,478.02 24,474.55 24,476.07 0.0K
14:55 24,476.12 24,480.10 24,476.12 24,480.10 0.0K
14:56 24,480.54 24,483.35 24,479.70 24,481.56 0.0K
14:57 24,481.46 24,482.51 24,478.93 24,479.09 0.0K
14:58 24,478.68 24,480.28 24,477.58 24,479.93 0.0K
14:59 24,479.56 24,484.09 24,477.84 24,483.30 0.0K
15:00 24,482.22 24,482.62 24,479.42 24,481.22 0.0K
15:01 24,481.63 24,481.63 24,477.91 24,478.72 0.0K
15:02 24,479.63 24,481.08 24,478.44 24,480.60 0.0K
15:03 24,480.85 24,481.13 24,473.37 24,473.37 0.0K
15:04 24,473.98 24,474.27 24,468.50 24,468.66 0.0K
15:05 24,470.14 24,474.12 24,467.91 24,471.79 0.0K
15:06 24,469.61 24,469.61 24,465.09 24,466.13 0.0K
15:07 24,465.77 24,468.97 24,465.77 24,466.31 0.0K
15:08 24,466.19 24,470.71 24,465.53 24,467.11 0.0K
15:09 24,467.15 24,470.39 24,466.06 24,469.61 0.0K
15:10 24,469.47 24,470.23 24,466.82 24,468.62 0.0K
15:11 24,467.87 24,467.87 24,458.03 24,458.32 0.0K
15:12 24,459.04 24,460.80 24,453.10 24,453.74 0.0K
15:13 24,453.65 24,456.72 24,451.30 24,456.72 0.0K
15:14 24,456.34 24,462.98 24,456.08 24,461.64 0.0K
15:15 24,461.33 24,461.33 24,456.13 24,457.31 0.0K
15:16 24,458.15 24,461.72 24,457.96 24,457.96 0.0K
15:17 24,457.37 24,461.00 24,455.84 24,455.75 0.0K
15:18 24,456.05 24,462.35 24,455.72 24,462.35 0.0K
15:19 24,461.74 24,464.19 24,461.37 24,463.08 0.0K
15:20 24,462.96 24,463.27 24,456.22 24,456.87 0.0K
15:21 24,456.96 24,459.77 24,454.40 24,459.77 0.0K
15:22 24,460.63 24,461.51 24,454.47 24,454.47 0.0K
15:23 24,454.41 24,461.45 24,454.33 24,460.70 0.0K
15:24 24,462.17 24,467.92 24,462.17 24,466.61 0.0K
15:25 24,466.78 24,466.78 24,460.13 24,462.58 0.0K
15:26 24,462.47 24,462.47 24,459.51 24,460.70 0.0K
15:27 24,462.19 24,464.36 24,460.30 24,460.97 0.0K
15:28 24,460.59 24,460.59 24,457.05 24,457.09 0.0K
15:29 24,457.74 24,457.82 24,452.74 24,453.30 0.0K
15:30 24,452.40 24,456.47 24,452.40 24,456.47 0.0K
15:31 24,456.19 24,465.38 24,456.19 24,465.38 0.0K
15:32 24,464.02 24,464.81 24,460.70 24,464.81 0.0K
15:33 24,463.60 24,467.91 24,463.33 24,466.39 0.0K
15:34 24,466.34 24,468.30 24,464.95 24,467.27 0.0K
15:35 24,466.82 24,469.75 24,466.03 24,466.97 0.0K
15:36 24,466.86 24,466.86 24,451.53 24,451.53 0.0K
15:37 24,451.56 24,451.56 24,446.17 24,449.23 0.0K
15:38 24,450.09 24,450.60 24,446.02 24,447.89 0.0K
15:39 24,447.79 24,449.72 24,439.25 24,440.94 0.0K
15:40 24,442.42 24,443.65 24,440.28 24,442.74 0.0K
15:41 24,443.42 24,446.81 24,443.42 24,446.02 0.0K
15:42 24,444.96 24,445.52 24,439.14 24,445.52 0.0K
15:43 24,445.64 24,448.63 24,443.31 24,446.40 0.0K
15:44 24,447.29 24,450.59 24,447.29 24,448.74 0.0K
15:45 24,448.44 24,458.30 24,448.44 24,458.30 0.0K
15:46 24,457.15 24,458.27 24,452.44 24,455.49 0.0K
15:47 24,456.96 24,461.02 24,454.93 24,454.93 0.0K
15:48 24,454.02 24,463.16 24,454.02 24,462.13 0.0K
15:49 24,461.43 24,462.93 24,453.81 24,454.89 0.0K
15:50 24,439.36 24,442.30 24,432.14 24,435.68 0.0K
15:51 24,435.82 24,435.82 24,425.53 24,428.68 0.0K
15:52 24,426.78 24,429.09 24,423.75 24,424.53 0.0K
15:53 24,424.45 24,438.02 24,423.33 24,438.02 0.0K
15:54 24,437.61 24,473.73 24,434.64 24,463.69 0.0K
15:55 24,470.94 24,470.94 24,455.36 24,461.77 0.0K
15:56 24,463.26 24,465.37 24,454.70 24,454.70 0.0K
15:57 24,456.19 24,461.49 24,453.62 24,456.24 0.0K
15:58 24,457.21 24,459.52 24,455.17 24,459.01 0.0K
15:59 24,459.40 24,459.92 24,446.85 24,449.81 0.0K
16:00 24,447.57 24,450.63 24,447.57 24,450.63 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음