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 24,325.56 24,331.99 24,312.85 24,312.85 0.0K
09:31 24,313.94 24,332.96 24,313.40 24,324.24 0.0K
09:32 24,318.93 24,324.39 24,309.04 24,324.39 0.0K
09:33 24,324.06 24,342.36 24,316.50 24,342.36 0.0K
09:34 24,340.53 24,349.61 24,326.49 24,347.18 0.0K
09:35 24,347.40 24,360.31 24,346.21 24,359.37 0.0K
09:36 24,360.90 24,361.97 24,350.15 24,354.81 0.0K
09:37 24,347.97 24,348.71 24,332.79 24,332.79 0.0K
09:38 24,331.41 24,349.79 24,329.50 24,344.28 0.0K
09:39 24,344.22 24,364.14 24,344.22 24,363.56 0.0K
09:40 24,365.27 24,368.53 24,362.66 24,365.86 0.0K
09:41 24,360.71 24,365.39 24,351.21 24,352.97 0.0K
09:42 24,355.95 24,355.95 24,341.73 24,347.92 0.0K
09:43 24,349.96 24,359.32 24,347.83 24,359.32 0.0K
09:44 24,358.67 24,365.19 24,356.26 24,365.19 0.0K
09:45 24,361.81 24,361.81 24,353.84 24,354.79 0.0K
09:46 24,352.41 24,353.97 24,344.23 24,348.24 0.0K
09:47 24,348.63 24,359.74 24,345.82 24,353.53 0.0K
09:48 24,355.82 24,364.79 24,353.61 24,364.79 0.0K
09:49 24,365.56 24,370.73 24,362.40 24,362.63 0.0K
09:50 24,363.35 24,365.14 24,358.05 24,360.32 0.0K
09:51 24,361.15 24,368.59 24,355.19 24,368.59 0.0K
09:52 24,369.29 24,369.29 24,359.47 24,359.47 0.0K
09:53 24,360.74 24,360.74 24,351.18 24,353.57 0.0K
09:54 24,352.05 24,356.10 24,350.45 24,354.35 0.0K
09:55 24,355.71 24,359.24 24,340.86 24,340.86 0.0K
09:56 24,339.53 24,339.53 24,320.61 24,322.99 0.0K
09:57 24,322.29 24,328.62 24,322.29 24,326.65 0.0K
09:58 24,326.21 24,335.27 24,325.83 24,328.66 0.0K
09:59 24,330.10 24,346.52 24,330.10 24,339.80 0.0K
10:00 24,342.21 24,350.67 24,336.61 24,345.90 0.0K
10:01 24,342.20 24,342.31 24,322.34 24,322.34 0.0K
10:02 24,322.85 24,323.50 24,313.31 24,316.57 0.0K
10:03 24,317.15 24,322.10 24,313.12 24,313.52 0.0K
10:04 24,313.95 24,327.32 24,313.95 24,321.50 0.0K
10:05 24,322.87 24,327.75 24,314.42 24,316.11 0.0K
10:06 24,317.75 24,321.26 24,311.33 24,320.79 0.0K
10:07 24,322.11 24,340.74 24,322.11 24,333.45 0.0K
10:08 24,327.38 24,329.22 24,323.51 24,327.45 0.0K
10:09 24,325.49 24,329.54 24,325.49 24,326.36 0.0K
10:10 24,328.33 24,334.02 24,326.13 24,330.74 0.0K
10:11 24,333.33 24,342.97 24,333.33 24,333.47 0.0K
10:12 24,333.04 24,347.83 24,332.52 24,344.03 0.0K
10:13 24,343.44 24,347.37 24,338.23 24,344.31 0.0K
10:14 24,343.32 24,351.23 24,341.89 24,351.23 0.0K
10:15 24,351.65 24,353.52 24,347.45 24,350.34 0.0K
10:16 24,349.26 24,357.83 24,348.62 24,348.62 0.0K
10:17 24,346.32 24,346.86 24,341.73 24,342.31 0.0K
10:18 24,342.99 24,342.99 24,338.43 24,340.47 0.0K
10:19 24,341.00 24,341.00 24,335.13 24,335.13 0.0K
10:20 24,334.37 24,345.59 24,334.32 24,345.59 0.0K
10:21 24,345.80 24,346.24 24,337.50 24,344.00 0.0K
10:22 24,343.48 24,343.48 24,336.45 24,340.36 0.0K
10:23 24,341.16 24,360.47 24,341.16 24,359.39 0.0K
10:24 24,360.57 24,362.39 24,360.00 24,360.70 0.0K
10:25 24,358.15 24,358.91 24,349.32 24,349.32 0.0K
10:26 24,350.00 24,350.00 24,335.50 24,340.11 0.0K
10:27 24,340.40 24,349.24 24,339.28 24,347.54 0.0K
10:28 24,344.76 24,346.51 24,341.14 24,344.13 0.0K
10:29 24,343.84 24,355.32 24,342.65 24,355.32 0.0K
10:30 24,356.81 24,359.92 24,354.46 24,354.85 0.0K
10:31 24,356.64 24,358.03 24,342.97 24,347.85 0.0K
10:32 24,347.85 24,352.32 24,345.64 24,351.59 0.0K
10:33 24,353.90 24,365.54 24,353.90 24,365.54 0.0K
10:34 24,363.82 24,378.14 24,363.82 24,376.44 0.0K
10:35 24,376.78 24,376.78 24,370.51 24,374.01 0.0K
10:36 24,374.39 24,379.76 24,374.39 24,377.97 0.0K
10:37 24,378.36 24,392.10 24,378.36 24,389.22 0.0K
10:38 24,390.12 24,395.52 24,390.12 24,395.52 0.0K
10:39 24,395.91 24,396.16 24,390.98 24,391.17 0.0K
10:40 24,390.50 24,391.06 24,387.40 24,388.11 0.0K
10:41 24,387.24 24,387.24 24,381.95 24,385.22 0.0K
10:42 24,378.45 24,388.36 24,377.06 24,386.67 0.0K
10:43 24,386.59 24,388.28 24,378.23 24,378.54 0.0K
10:44 24,378.13 24,382.29 24,377.93 24,382.16 0.0K
10:45 24,382.92 24,390.02 24,380.18 24,387.89 0.0K
10:46 24,388.47 24,391.33 24,388.47 24,390.16 0.0K
10:47 24,391.35 24,398.36 24,391.35 24,394.13 0.0K
10:48 24,394.22 24,401.97 24,394.22 24,400.37 0.0K
10:49 24,400.23 24,400.84 24,396.22 24,396.22 0.0K
10:50 24,396.47 24,396.47 24,383.89 24,385.20 0.0K
10:51 24,384.18 24,386.03 24,382.41 24,383.05 0.0K
10:52 24,385.18 24,391.52 24,384.77 24,390.27 0.0K
10:53 24,389.03 24,393.39 24,388.01 24,391.37 0.0K
10:54 24,390.98 24,390.98 24,381.98 24,383.83 0.0K
10:55 24,383.41 24,384.94 24,381.79 24,383.23 0.0K
10:56 24,384.05 24,387.40 24,382.41 24,384.94 0.0K
10:57 24,385.03 24,389.56 24,384.29 24,389.27 0.0K
10:58 24,388.23 24,390.10 24,387.66 24,388.96 0.0K
10:59 24,388.26 24,389.66 24,387.39 24,389.22 0.0K
11:00 24,389.53 24,389.53 24,380.53 24,385.45 0.0K
11:01 24,385.83 24,388.39 24,383.31 24,388.39 0.0K
11:02 24,390.39 24,401.41 24,389.81 24,399.02 0.0K
11:03 24,398.73 24,404.58 24,392.47 24,392.47 0.0K
11:04 24,392.27 24,401.21 24,392.22 24,397.63 0.0K
11:05 24,398.21 24,398.21 24,393.80 24,396.98 0.0K
11:06 24,396.93 24,398.61 24,392.07 24,398.61 0.0K
11:07 24,397.04 24,397.04 24,384.31 24,384.31 0.0K
11:08 24,383.60 24,383.60 24,373.32 24,373.60 0.0K
11:09 24,373.42 24,378.45 24,373.42 24,373.45 0.0K
11:10 24,374.61 24,386.61 24,374.61 24,385.09 0.0K
11:11 24,385.72 24,385.72 24,355.31 24,363.96 0.0K
11:12 24,366.26 24,379.86 24,360.79 24,370.36 0.0K
11:13 24,369.27 24,390.92 24,364.75 24,390.92 0.0K
11:14 24,393.65 24,399.08 24,389.78 24,397.15 0.0K
11:15 24,396.89 24,402.78 24,396.89 24,398.63 0.0K
11:16 24,396.77 24,396.77 24,388.53 24,388.53 0.0K
11:17 24,388.15 24,388.15 24,383.37 24,383.71 0.0K
11:18 24,382.06 24,387.14 24,379.84 24,387.14 0.0K
11:19 24,387.26 24,387.26 24,379.21 24,383.00 0.0K
11:20 24,383.42 24,385.35 24,373.37 24,376.70 0.0K
11:21 24,378.04 24,378.04 24,374.19 24,374.19 0.0K
11:22 24,374.09 24,381.31 24,373.73 24,381.31 0.0K
11:23 24,383.19 24,391.57 24,382.16 24,391.57 0.0K
11:24 24,390.80 24,392.94 24,388.28 24,389.67 0.0K
11:25 24,387.34 24,390.28 24,374.54 24,374.54 0.0K
11:26 24,377.13 24,390.17 24,377.13 24,389.63 0.0K
11:27 24,390.83 24,400.68 24,390.83 24,398.62 0.0K
11:28 24,398.19 24,403.31 24,397.46 24,403.31 0.0K
11:29 24,402.92 24,408.56 24,401.83 24,408.56 0.0K
11:30 24,407.37 24,409.96 24,405.84 24,409.64 0.0K
11:31 24,411.34 24,415.36 24,409.87 24,415.09 0.0K
11:32 24,414.95 24,416.51 24,412.06 24,412.34 0.0K
11:33 24,412.91 24,422.99 24,412.12 24,420.89 0.0K
11:34 24,420.55 24,421.72 24,418.44 24,419.59 0.0K
11:35 24,418.43 24,418.58 24,411.17 24,411.17 0.0K
11:36 24,411.11 24,415.46 24,409.88 24,410.15 0.0K
11:37 24,406.30 24,408.03 24,397.74 24,405.96 0.0K
11:38 24,406.23 24,406.23 24,398.45 24,403.44 0.0K
11:39 24,403.42 24,409.19 24,403.42 24,406.62 0.0K
11:40 24,407.58 24,410.60 24,407.13 24,408.82 0.0K
11:41 24,407.88 24,412.85 24,407.88 24,409.11 0.0K
11:42 24,408.88 24,409.68 24,406.42 24,407.68 0.0K
11:43 24,408.70 24,414.93 24,408.70 24,412.99 0.0K
11:44 24,413.56 24,415.78 24,410.21 24,413.28 0.0K
11:45 24,414.12 24,432.23 24,414.12 24,428.95 0.0K
11:46 24,428.64 24,429.77 24,407.23 24,407.23 0.0K
11:47 24,403.91 24,415.34 24,403.84 24,415.13 0.0K
11:48 24,415.27 24,417.96 24,413.64 24,413.70 0.0K
11:49 24,413.50 24,417.05 24,413.50 24,417.05 0.0K
11:50 24,416.87 24,418.51 24,406.21 24,406.21 0.0K
11:51 24,408.25 24,408.25 24,387.70 24,389.48 0.0K
11:52 24,389.63 24,390.79 24,386.17 24,390.72 0.0K
11:53 24,392.27 24,399.26 24,392.27 24,399.26 0.0K
11:54 24,399.08 24,406.32 24,398.53 24,406.32 0.0K
11:55 24,406.34 24,408.95 24,404.44 24,406.51 0.0K
11:56 24,407.18 24,407.82 24,402.56 24,402.56 0.0K
11:57 24,401.84 24,405.06 24,400.56 24,404.13 0.0K
11:58 24,403.81 24,404.22 24,399.78 24,399.78 0.0K
11:59 24,399.95 24,400.50 24,394.81 24,397.07 0.0K
12:00 24,396.27 24,396.27 24,381.96 24,382.65 0.0K
12:01 24,384.24 24,385.26 24,382.22 24,383.95 0.0K
12:02 24,383.80 24,384.71 24,379.59 24,380.39 0.0K
12:03 24,380.25 24,380.38 24,376.95 24,377.63 0.0K
12:04 24,378.16 24,378.16 24,368.55 24,369.37 0.0K
12:05 24,368.79 24,377.77 24,367.91 24,375.97 0.0K
12:06 24,376.65 24,379.47 24,374.59 24,379.27 0.0K
12:07 24,379.61 24,381.65 24,378.27 24,381.15 0.0K
12:08 24,382.12 24,388.01 24,382.12 24,387.98 0.0K
12:09 24,388.13 24,388.39 24,383.59 24,384.94 0.0K
12:10 24,386.21 24,386.94 24,382.15 24,382.15 0.0K
12:11 24,381.40 24,389.39 24,381.10 24,389.12 0.0K
12:12 24,389.09 24,389.09 24,385.46 24,386.52 0.0K
12:13 24,386.56 24,388.31 24,383.34 24,387.90 0.0K
12:14 24,387.85 24,390.65 24,387.38 24,390.65 0.0K
12:15 24,390.38 24,393.96 24,390.38 24,392.93 0.0K
12:16 24,392.94 24,393.20 24,389.68 24,392.99 0.0K
12:17 24,393.08 24,394.82 24,393.08 24,393.88 0.0K
12:18 24,394.92 24,395.64 24,391.28 24,394.56 0.0K
12:19 24,395.47 24,396.68 24,393.62 24,394.78 0.0K
12:20 24,395.10 24,395.44 24,391.61 24,393.44 0.0K
12:21 24,393.21 24,393.48 24,389.37 24,390.13 0.0K
12:22 24,389.96 24,389.96 24,387.24 24,387.36 0.0K
12:23 24,387.46 24,390.45 24,383.85 24,383.85 0.0K
12:24 24,384.21 24,385.93 24,383.70 24,385.01 0.0K
12:25 24,384.71 24,384.90 24,378.40 24,379.43 0.0K
12:26 24,379.08 24,379.88 24,378.11 24,379.28 0.0K
12:27 24,379.24 24,380.85 24,376.44 24,376.44 0.0K
12:28 24,376.48 24,376.48 24,371.44 24,371.44 0.0K
12:29 24,371.52 24,376.13 24,371.28 24,373.11 0.0K
12:30 24,372.20 24,374.15 24,371.95 24,371.95 0.0K
12:31 24,372.16 24,372.31 24,357.86 24,359.13 0.0K
12:32 24,358.51 24,359.08 24,354.56 24,356.73 0.0K
12:33 24,356.86 24,356.86 24,352.12 24,352.58 0.0K
12:34 24,352.16 24,355.47 24,350.54 24,354.89 0.0K
12:35 24,354.80 24,354.98 24,351.73 24,352.85 0.0K
12:36 24,353.41 24,357.02 24,350.88 24,357.02 0.0K
12:37 24,355.16 24,355.47 24,351.29 24,352.32 0.0K
12:38 24,352.14 24,356.27 24,347.37 24,354.98 0.0K
12:39 24,355.80 24,357.20 24,352.08 24,354.48 0.0K
12:40 24,352.49 24,353.28 24,348.86 24,351.10 0.0K
12:41 24,351.41 24,356.06 24,351.41 24,355.37 0.0K
12:42 24,355.04 24,361.06 24,355.04 24,358.34 0.0K
12:43 24,358.00 24,359.95 24,357.85 24,359.95 0.0K
12:44 24,360.05 24,366.61 24,360.05 24,365.83 0.0K
12:45 24,365.12 24,369.48 24,363.33 24,369.48 0.0K
12:46 24,370.04 24,374.62 24,370.04 24,372.64 0.0K
12:47 24,372.60 24,374.91 24,372.00 24,374.00 0.0K
12:48 24,374.56 24,375.09 24,373.38 24,373.62 0.0K
12:49 24,374.71 24,375.40 24,373.52 24,373.47 0.0K
12:50 24,372.21 24,373.56 24,371.66 24,373.16 0.0K
12:51 24,372.57 24,382.13 24,372.07 24,382.13 0.0K
12:52 24,381.79 24,385.54 24,381.79 24,382.57 0.0K
12:53 24,382.62 24,386.98 24,382.62 24,387.04 0.0K
12:54 24,386.87 24,386.87 24,381.45 24,381.45 0.0K
12:55 24,381.23 24,381.23 24,377.19 24,377.66 0.0K
12:56 24,377.62 24,381.01 24,376.54 24,378.36 0.0K
12:57 24,378.97 24,382.05 24,378.35 24,380.99 0.0K
12:58 24,380.44 24,383.22 24,379.48 24,383.22 0.0K
12:59 24,383.05 24,385.22 24,380.85 24,383.93 0.0K
13:00 24,383.96 24,385.07 24,381.50 24,381.61 0.0K
13:01 24,381.83 24,385.95 24,381.83 24,384.98 0.0K
13:02 24,386.39 24,386.67 24,381.43 24,382.36 0.0K
13:03 24,382.17 24,386.97 24,381.90 24,386.97 0.0K
13:04 24,386.87 24,388.44 24,385.36 24,386.61 0.0K
13:05 24,386.02 24,386.85 24,385.17 24,385.47 0.0K
13:06 24,385.35 24,385.35 24,380.82 24,381.97 0.0K
13:07 24,383.03 24,384.08 24,381.56 24,384.08 0.0K
13:08 24,384.46 24,386.06 24,382.86 24,384.66 0.0K
13:09 24,384.26 24,385.24 24,383.31 24,384.03 0.0K
13:10 24,383.86 24,388.23 24,383.02 24,388.23 0.0K
13:11 24,389.26 24,390.91 24,389.13 24,390.85 0.0K
13:12 24,391.44 24,392.09 24,389.84 24,389.97 0.0K
13:13 24,389.93 24,395.88 24,388.41 24,395.88 0.0K
13:14 24,397.07 24,402.32 24,396.88 24,401.39 0.0K
13:15 24,401.69 24,407.57 24,401.69 24,407.57 0.0K
13:16 24,407.59 24,408.22 24,404.40 24,406.21 0.0K
13:17 24,406.03 24,408.30 24,406.03 24,408.30 0.0K
13:18 24,408.25 24,412.24 24,407.58 24,411.29 0.0K
13:19 24,411.76 24,417.15 24,411.76 24,416.41 0.0K
13:20 24,416.12 24,419.25 24,414.93 24,414.93 0.0K
13:21 24,414.22 24,417.66 24,414.22 24,415.58 0.0K
13:22 24,416.10 24,420.07 24,415.67 24,420.07 0.0K
13:23 24,420.16 24,423.17 24,419.53 24,423.17 0.0K
13:24 24,423.54 24,425.27 24,422.72 24,424.74 0.0K
13:25 24,425.23 24,425.89 24,414.17 24,414.33 0.0K
13:26 24,414.12 24,416.36 24,412.18 24,412.22 0.0K
13:27 24,412.56 24,413.97 24,411.64 24,412.45 0.0K
13:28 24,409.97 24,411.91 24,409.25 24,409.58 0.0K
13:29 24,408.97 24,411.50 24,407.72 24,407.72 0.0K
13:30 24,408.74 24,412.01 24,408.56 24,410.82 0.0K
13:31 24,410.79 24,414.74 24,410.79 24,414.74 0.0K
13:32 24,414.94 24,419.97 24,414.94 24,418.90 0.0K
13:33 24,419.55 24,422.63 24,419.55 24,422.63 0.0K
13:34 24,422.29 24,423.87 24,419.00 24,422.29 0.0K
13:35 24,421.60 24,424.83 24,421.27 24,423.87 0.0K
13:36 24,424.97 24,432.04 24,424.97 24,432.04 0.0K
13:37 24,432.22 24,433.19 24,431.61 24,432.17 0.0K
13:38 24,431.58 24,431.58 24,428.02 24,430.44 0.0K
13:39 24,430.72 24,430.72 24,428.14 24,429.83 0.0K
13:40 24,429.78 24,429.78 24,421.35 24,421.35 0.0K
13:41 24,421.90 24,422.27 24,419.87 24,419.87 0.0K
13:42 24,419.19 24,419.19 24,410.95 24,410.95 0.0K
13:43 24,411.02 24,411.02 24,403.93 24,407.21 0.0K
13:44 24,408.01 24,412.84 24,408.01 24,411.14 0.0K
13:45 24,411.18 24,414.60 24,410.93 24,413.99 0.0K
13:46 24,413.97 24,414.63 24,413.41 24,414.10 0.0K
13:47 24,414.77 24,414.77 24,407.94 24,407.94 0.0K
13:48 24,408.27 24,409.22 24,405.77 24,405.77 0.0K
13:49 24,405.79 24,405.79 24,402.45 24,402.45 0.0K
13:50 24,403.66 24,406.13 24,403.66 24,404.00 0.0K
13:51 24,402.82 24,409.46 24,402.82 24,408.02 0.0K
13:52 24,407.01 24,409.89 24,405.34 24,408.90 0.0K
13:53 24,409.42 24,409.69 24,402.26 24,402.26 0.0K
13:54 24,401.90 24,403.26 24,394.87 24,402.68 0.0K
13:55 24,401.59 24,401.59 24,393.83 24,397.31 0.0K
13:56 24,396.13 24,396.33 24,386.92 24,394.69 0.0K
13:57 24,394.35 24,398.15 24,391.61 24,397.96 0.0K
13:58 24,398.28 24,402.83 24,395.16 24,395.16 0.0K
13:59 24,396.06 24,399.57 24,395.55 24,396.37 0.0K
14:00 24,395.87 24,399.98 24,395.04 24,397.83 0.0K
14:01 24,397.80 24,400.84 24,395.00 24,395.99 0.0K
14:02 24,396.49 24,401.16 24,396.49 24,399.63 0.0K
14:03 24,399.15 24,399.15 24,393.98 24,395.60 0.0K
14:04 24,394.98 24,395.07 24,388.36 24,388.36 0.0K
14:05 24,388.33 24,388.33 24,377.98 24,378.26 0.0K
14:06 24,377.98 24,380.92 24,377.33 24,377.56 0.0K
14:07 24,377.26 24,379.93 24,372.52 24,372.64 0.0K
14:08 24,372.43 24,372.43 24,370.15 24,371.08 0.0K
14:09 24,370.64 24,374.81 24,370.17 24,372.50 0.0K
14:10 24,372.22 24,373.62 24,369.73 24,371.75 0.0K
14:11 24,371.97 24,372.75 24,369.46 24,369.93 0.0K
14:12 24,369.58 24,371.82 24,365.64 24,365.64 0.0K
14:13 24,364.25 24,364.25 24,361.44 24,363.24 0.0K
14:14 24,364.76 24,365.71 24,362.02 24,365.20 0.0K
14:15 24,365.10 24,370.60 24,365.10 24,367.19 0.0K
14:16 24,366.12 24,366.71 24,361.96 24,361.96 0.0K
14:17 24,361.44 24,366.16 24,361.44 24,366.16 0.0K
14:18 24,366.20 24,369.46 24,366.12 24,366.87 0.0K
14:19 24,368.43 24,374.53 24,368.43 24,372.50 0.0K
14:20 24,372.46 24,373.38 24,369.06 24,369.28 0.0K
14:21 24,369.80 24,375.55 24,368.69 24,370.22 0.0K
14:22 24,370.09 24,375.05 24,369.84 24,374.50 0.0K
14:23 24,375.68 24,379.57 24,372.74 24,379.57 0.0K
14:24 24,379.37 24,380.75 24,378.59 24,380.34 0.0K
14:25 24,379.93 24,386.63 24,379.93 24,385.78 0.0K
14:26 24,385.70 24,391.02 24,385.70 24,391.02 0.0K
14:27 24,392.11 24,394.75 24,392.11 24,394.59 0.0K
14:28 24,395.55 24,395.55 24,387.13 24,387.13 0.0K
14:29 24,387.28 24,389.38 24,386.78 24,386.78 0.0K
14:30 24,387.99 24,394.03 24,387.59 24,392.60 0.0K
14:31 24,392.47 24,398.84 24,390.93 24,398.84 0.0K
14:32 24,398.37 24,402.75 24,397.42 24,399.83 0.0K
14:33 24,400.30 24,400.30 24,394.84 24,395.79 0.0K
14:34 24,395.37 24,396.90 24,392.15 24,392.15 0.0K
14:35 24,392.01 24,400.82 24,390.09 24,400.82 0.0K
14:36 24,400.53 24,401.14 24,397.71 24,398.79 0.0K
14:37 24,398.15 24,401.53 24,397.22 24,398.96 0.0K
14:38 24,399.41 24,402.07 24,399.17 24,400.99 0.0K
14:39 24,399.82 24,401.28 24,398.20 24,400.97 0.0K
14:40 24,401.01 24,405.13 24,400.86 24,403.97 0.0K
14:41 24,404.36 24,406.03 24,403.77 24,404.90 0.0K
14:42 24,404.89 24,405.53 24,401.54 24,401.54 0.0K
14:43 24,401.27 24,403.82 24,400.27 24,401.96 0.0K
14:44 24,402.47 24,403.46 24,400.01 24,401.79 0.0K
14:45 24,400.79 24,403.21 24,399.92 24,401.23 0.0K
14:46 24,402.21 24,402.21 24,398.76 24,398.76 0.0K
14:47 24,398.47 24,399.25 24,393.98 24,393.98 0.0K
14:48 24,393.53 24,397.26 24,393.53 24,394.43 0.0K
14:49 24,395.15 24,395.15 24,390.28 24,391.11 0.0K
14:50 24,391.54 24,395.30 24,391.54 24,395.30 0.0K
14:51 24,395.21 24,397.23 24,394.53 24,394.88 0.0K
14:52 24,396.51 24,398.65 24,395.02 24,398.20 0.0K
14:53 24,398.38 24,399.09 24,395.10 24,395.10 0.0K
14:54 24,394.83 24,394.83 24,392.74 24,393.24 0.0K
14:55 24,392.19 24,396.73 24,390.96 24,396.42 0.0K
14:56 24,396.12 24,401.51 24,395.51 24,399.40 0.0K
14:57 24,399.34 24,405.28 24,397.44 24,404.23 0.0K
14:58 24,404.25 24,406.58 24,403.06 24,406.57 0.0K
14:59 24,406.54 24,406.54 24,400.02 24,400.02 0.0K
15:00 24,396.30 24,399.82 24,393.31 24,398.82 0.0K
15:01 24,398.70 24,399.57 24,390.64 24,390.76 0.0K
15:02 24,390.36 24,396.06 24,390.36 24,395.82 0.0K
15:03 24,395.56 24,395.56 24,391.38 24,393.50 0.0K
15:04 24,393.65 24,394.89 24,392.61 24,394.75 0.0K
15:05 24,394.82 24,397.81 24,392.56 24,397.81 0.0K
15:06 24,397.64 24,402.10 24,397.64 24,402.03 0.0K
15:07 24,402.12 24,404.43 24,402.12 24,404.36 0.0K
15:08 24,404.20 24,407.57 24,404.10 24,406.55 0.0K
15:09 24,406.61 24,410.23 24,406.38 24,406.38 0.0K
15:10 24,406.32 24,408.43 24,403.72 24,403.72 0.0K
15:11 24,403.75 24,405.14 24,400.57 24,404.26 0.0K
15:12 24,404.07 24,414.53 24,403.43 24,414.53 0.0K
15:13 24,413.63 24,418.22 24,413.50 24,418.07 0.0K
15:14 24,419.06 24,419.77 24,417.06 24,418.15 0.0K
15:15 24,418.05 24,425.75 24,417.30 24,425.75 0.0K
15:16 24,425.68 24,426.95 24,424.33 24,426.11 0.0K
15:17 24,425.46 24,426.42 24,420.47 24,420.47 0.0K
15:18 24,420.47 24,420.47 24,415.13 24,415.13 0.0K
15:19 24,413.78 24,416.44 24,412.49 24,416.11 0.0K
15:20 24,417.16 24,422.52 24,413.99 24,422.23 0.0K
15:21 24,420.92 24,424.05 24,419.99 24,424.05 0.0K
15:22 24,424.62 24,428.12 24,424.32 24,428.12 0.0K
15:23 24,427.81 24,427.81 24,424.04 24,425.39 0.0K
15:24 24,425.20 24,429.33 24,424.69 24,428.55 0.0K
15:25 24,428.35 24,430.05 24,427.31 24,427.92 0.0K
15:26 24,428.42 24,429.85 24,426.55 24,427.42 0.0K
15:27 24,426.24 24,426.24 24,422.65 24,423.66 0.0K
15:28 24,422.92 24,422.92 24,420.18 24,421.51 0.0K
15:29 24,421.37 24,422.88 24,420.55 24,422.16 0.0K
15:30 24,419.00 24,422.34 24,419.00 24,421.25 0.0K
15:31 24,421.56 24,422.20 24,415.63 24,415.63 0.0K
15:32 24,415.40 24,418.53 24,412.11 24,416.91 0.0K
15:33 24,417.69 24,423.27 24,417.69 24,423.27 0.0K
15:34 24,422.59 24,422.59 24,419.20 24,420.18 0.0K
15:35 24,417.61 24,417.61 24,408.33 24,409.75 0.0K
15:36 24,410.05 24,418.83 24,407.97 24,418.83 0.0K
15:37 24,419.16 24,423.11 24,416.31 24,422.24 0.0K
15:38 24,421.65 24,421.65 24,417.93 24,419.75 0.0K
15:39 24,420.08 24,423.66 24,416.86 24,416.86 0.0K
15:40 24,416.78 24,416.88 24,412.57 24,413.73 0.0K
15:41 24,412.82 24,412.82 24,405.52 24,406.14 0.0K
15:42 24,405.84 24,406.88 24,404.19 24,404.48 0.0K
15:43 24,403.89 24,405.50 24,402.78 24,404.19 0.0K
15:44 24,404.90 24,404.90 24,401.86 24,402.90 0.0K
15:45 24,403.11 24,406.64 24,403.11 24,405.34 0.0K
15:46 24,405.26 24,413.11 24,404.88 24,413.11 0.0K
15:47 24,414.78 24,422.78 24,411.51 24,422.78 0.0K
15:48 24,422.73 24,422.73 24,415.59 24,417.74 0.0K
15:49 24,417.96 24,419.56 24,415.25 24,419.56 0.0K
15:50 24,432.31 24,439.96 24,432.31 24,433.24 0.0K
15:51 24,435.47 24,437.83 24,434.31 24,436.12 0.0K
15:52 24,439.85 24,441.56 24,439.64 24,440.78 0.0K
15:53 24,440.65 24,449.80 24,439.45 24,444.87 0.0K
15:54 24,445.62 24,462.54 24,445.62 24,458.83 0.0K
15:55 24,471.82 24,482.13 24,470.51 24,479.63 0.0K
15:56 24,480.90 24,481.01 24,471.86 24,478.93 0.0K
15:57 24,478.94 24,483.18 24,478.94 24,480.08 0.0K
15:58 24,481.90 24,491.86 24,481.90 24,491.86 0.0K
15:59 24,491.97 24,502.35 24,491.97 24,502.35 0.0K
16:00 24,503.47 24,504.81 24,503.47 24,504.81 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음