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 23,736.66 23,750.10 23,723.54 23,750.10 0.0K
09:31 23,740.39 23,748.25 23,687.41 23,694.55 0.0K
09:32 23,680.94 23,694.15 23,674.02 23,694.15 0.0K
09:33 23,689.43 23,696.01 23,676.33 23,690.06 0.0K
09:34 23,695.59 23,715.07 23,673.68 23,677.08 0.0K
09:35 23,684.41 23,684.41 23,641.52 23,643.71 0.0K
09:36 23,636.92 23,649.77 23,627.22 23,629.66 0.0K
09:37 23,626.59 23,632.21 23,614.54 23,617.70 0.0K
09:38 23,618.14 23,650.66 23,618.14 23,631.21 0.0K
09:39 23,629.18 23,642.95 23,614.40 23,623.62 0.0K
09:40 23,626.91 23,633.44 23,618.35 23,627.73 0.0K
09:41 23,623.43 23,626.74 23,600.82 23,603.54 0.0K
09:42 23,604.27 23,604.27 23,583.92 23,598.54 0.0K
09:43 23,600.58 23,600.58 23,581.66 23,585.95 0.0K
09:44 23,584.11 23,592.77 23,581.90 23,591.90 0.0K
09:45 23,606.15 23,631.54 23,606.15 23,625.46 0.0K
09:46 23,624.90 23,628.85 23,591.19 23,601.69 0.0K
09:47 23,597.59 23,599.07 23,577.73 23,581.92 0.0K
09:48 23,580.15 23,596.21 23,580.15 23,594.40 0.0K
09:49 23,597.73 23,621.63 23,591.01 23,621.63 0.0K
09:50 23,635.20 23,635.20 23,601.45 23,604.08 0.0K
09:51 23,606.06 23,650.33 23,606.06 23,649.17 0.0K
09:52 23,661.45 23,686.49 23,661.45 23,674.05 0.0K
09:53 23,677.66 23,677.66 23,652.83 23,660.72 0.0K
09:54 23,664.24 23,676.74 23,661.34 23,675.86 0.0K
09:55 23,684.03 23,686.90 23,675.68 23,680.72 0.0K
09:56 23,683.74 23,702.96 23,683.74 23,702.96 0.0K
09:57 23,701.29 23,708.52 23,698.97 23,708.52 0.0K
09:58 23,707.81 23,711.37 23,701.30 23,701.30 0.0K
09:59 23,698.78 23,717.53 23,697.37 23,715.34 0.0K
10:00 23,714.13 23,732.33 23,714.13 23,730.60 0.0K
10:01 23,732.33 23,762.63 23,732.33 23,762.63 0.0K
10:02 23,763.80 23,768.47 23,754.52 23,762.73 0.0K
10:03 23,759.98 23,790.65 23,759.98 23,786.23 0.0K
10:04 23,788.41 23,788.41 23,778.73 23,785.03 0.0K
10:05 23,785.44 23,793.00 23,773.77 23,793.00 0.0K
10:06 23,793.40 23,798.11 23,782.64 23,788.78 0.0K
10:07 23,791.07 23,796.69 23,782.43 23,790.33 0.0K
10:08 23,795.52 23,795.52 23,756.38 23,772.99 0.0K
10:09 23,767.58 23,767.58 23,747.78 23,749.45 0.0K
10:10 23,753.09 23,767.28 23,753.09 23,761.14 0.0K
10:11 23,762.29 23,771.17 23,757.27 23,771.17 0.0K
10:12 23,770.53 23,797.17 23,770.53 23,796.75 0.0K
10:13 23,795.21 23,812.70 23,789.40 23,812.70 0.0K
10:14 23,811.82 23,820.73 23,809.24 23,816.72 0.0K
10:15 23,814.51 23,814.51 23,798.95 23,806.03 0.0K
10:16 23,806.44 23,818.26 23,805.07 23,814.19 0.0K
10:17 23,810.70 23,813.18 23,808.71 23,811.53 0.0K
10:18 23,814.28 23,819.87 23,804.92 23,819.87 0.0K
10:19 23,816.86 23,825.37 23,815.50 23,825.37 0.0K
10:20 23,823.26 23,824.76 23,816.30 23,823.66 0.0K
10:21 23,824.89 23,839.54 23,824.10 23,839.54 0.0K
10:22 23,840.54 23,855.30 23,837.91 23,853.94 0.0K
10:23 23,857.59 23,887.54 23,857.59 23,887.54 0.0K
10:24 23,886.22 23,891.27 23,878.81 23,891.27 0.0K
10:25 23,891.53 23,895.45 23,888.81 23,893.37 0.0K
10:26 23,893.67 23,914.77 23,893.67 23,914.77 0.0K
10:27 23,911.79 23,931.45 23,911.50 23,931.45 0.0K
10:28 23,931.33 23,931.33 23,922.41 23,930.42 0.0K
10:29 23,930.04 23,945.29 23,929.16 23,931.25 0.0K
10:30 23,931.86 23,932.93 23,921.35 23,931.02 0.0K
10:31 23,928.10 23,928.10 23,908.17 23,913.04 0.0K
10:32 23,912.42 23,925.68 23,908.31 23,912.57 0.0K
10:33 23,912.80 23,912.80 23,897.31 23,899.86 0.0K
10:34 23,899.67 23,902.28 23,882.18 23,885.51 0.0K
10:35 23,885.72 23,886.08 23,873.15 23,886.08 0.0K
10:36 23,885.84 23,899.99 23,869.41 23,882.07 0.0K
10:37 23,883.37 23,905.88 23,881.25 23,905.88 0.0K
10:38 23,907.85 23,916.76 23,897.44 23,907.60 0.0K
10:39 23,910.95 23,916.86 23,909.46 23,909.46 0.0K
10:40 23,901.51 23,907.98 23,897.27 23,904.44 0.0K
10:41 23,903.54 23,908.64 23,898.80 23,907.39 0.0K
10:42 23,909.17 23,910.81 23,893.24 23,894.86 0.0K
10:43 23,894.76 23,901.29 23,887.33 23,899.09 0.0K
10:44 23,899.53 23,899.53 23,889.59 23,890.33 0.0K
10:45 23,886.89 23,886.89 23,857.87 23,859.02 0.0K
10:46 23,858.33 23,879.44 23,853.25 23,879.44 0.0K
10:47 23,878.24 23,887.48 23,869.51 23,886.25 0.0K
10:48 23,884.77 23,895.08 23,882.06 23,890.97 0.0K
10:49 23,890.94 23,895.75 23,883.40 23,892.80 0.0K
10:50 23,892.93 23,893.79 23,886.26 23,887.44 0.0K
10:51 23,889.53 23,890.39 23,874.48 23,884.36 0.0K
10:52 23,885.16 23,885.16 23,869.81 23,880.23 0.0K
10:53 23,877.57 23,877.57 23,863.19 23,868.43 0.0K
10:54 23,870.75 23,871.24 23,864.43 23,865.62 0.0K
10:55 23,867.32 23,887.10 23,867.32 23,884.42 0.0K
10:56 23,884.84 23,895.13 23,882.12 23,887.38 0.0K
10:57 23,889.13 23,900.85 23,887.64 23,898.93 0.0K
10:58 23,897.38 23,908.15 23,887.77 23,908.15 0.0K
10:59 23,910.40 23,918.35 23,910.40 23,918.14 0.0K
11:00 23,919.18 23,932.83 23,919.18 23,925.37 0.0K
11:01 23,925.46 23,926.69 23,902.43 23,902.53 0.0K
11:02 23,901.85 23,901.97 23,884.00 23,897.57 0.0K
11:03 23,895.88 23,895.88 23,882.61 23,889.65 0.0K
11:04 23,889.45 23,905.75 23,884.10 23,905.75 0.0K
11:05 23,908.41 23,917.59 23,906.92 23,917.47 0.0K
11:06 23,919.13 23,927.81 23,914.78 23,921.80 0.0K
11:07 23,920.79 23,928.98 23,919.77 23,926.49 0.0K
11:08 23,926.25 23,933.27 23,924.50 23,927.26 0.0K
11:09 23,928.06 23,928.23 23,925.15 23,927.31 0.0K
11:10 23,928.23 23,934.84 23,927.21 23,934.84 0.0K
11:11 23,937.51 23,942.77 23,937.51 23,940.84 0.0K
11:12 23,939.80 23,943.26 23,935.11 23,939.73 0.0K
11:13 23,937.25 23,945.73 23,916.59 23,916.59 0.0K
11:14 23,916.92 23,921.53 23,910.05 23,918.56 0.0K
11:15 23,920.10 23,934.91 23,919.90 23,933.78 0.0K
11:16 23,932.77 23,940.06 23,927.42 23,927.42 0.0K
11:17 23,923.85 23,923.85 23,908.77 23,912.32 0.0K
11:18 23,911.44 23,924.53 23,910.90 23,922.70 0.0K
11:19 23,923.68 23,923.68 23,912.82 23,912.82 0.0K
11:20 23,911.82 23,916.29 23,902.11 23,916.00 0.0K
11:21 23,914.87 23,920.98 23,906.53 23,914.83 0.0K
11:22 23,915.86 23,915.86 23,908.72 23,910.62 0.0K
11:23 23,910.68 23,910.68 23,902.93 23,907.35 0.0K
11:24 23,905.17 23,907.67 23,889.86 23,889.86 0.0K
11:25 23,889.24 23,889.24 23,876.41 23,876.37 0.0K
11:26 23,878.04 23,889.44 23,875.08 23,887.08 0.0K
11:27 23,884.41 23,884.41 23,876.20 23,880.65 0.0K
11:28 23,884.93 23,884.93 23,865.57 23,869.65 0.0K
11:29 23,870.75 23,870.75 23,853.42 23,866.62 0.0K
11:30 23,867.22 23,871.95 23,865.55 23,867.64 0.0K
11:31 23,874.06 23,879.03 23,869.11 23,875.70 0.0K
11:32 23,873.29 23,886.37 23,870.77 23,886.37 0.0K
11:33 23,888.92 23,889.29 23,881.43 23,885.29 0.0K
11:34 23,884.04 23,890.47 23,882.91 23,886.89 0.0K
11:35 23,883.65 23,884.10 23,871.03 23,872.61 0.0K
11:36 23,869.16 23,880.33 23,865.68 23,880.33 0.0K
11:37 23,879.16 23,883.91 23,879.13 23,880.36 0.0K
11:38 23,881.80 23,902.16 23,881.80 23,902.16 0.0K
11:39 23,901.33 23,914.73 23,898.75 23,914.73 0.0K
11:40 23,917.38 23,918.46 23,897.30 23,897.30 0.0K
11:41 23,895.46 23,895.46 23,865.95 23,865.95 0.0K
11:42 23,865.48 23,866.02 23,853.48 23,858.47 0.0K
11:43 23,859.87 23,873.27 23,859.87 23,873.27 0.0K
11:44 23,872.01 23,884.34 23,868.47 23,883.38 0.0K
11:45 23,883.83 23,890.92 23,883.83 23,885.46 0.0K
11:46 23,885.99 23,904.30 23,885.99 23,904.30 0.0K
11:47 23,904.02 23,906.96 23,902.27 23,902.28 0.0K
11:48 23,903.13 23,912.72 23,903.13 23,907.45 0.0K
11:49 23,907.04 23,910.48 23,901.74 23,908.65 0.0K
11:50 23,910.28 23,914.12 23,900.40 23,902.60 0.0K
11:51 23,900.60 23,901.87 23,873.06 23,884.55 0.0K
11:52 23,884.56 23,897.57 23,880.39 23,897.57 0.0K
11:53 23,900.64 23,926.37 23,900.64 23,924.07 0.0K
11:54 23,923.84 23,924.11 23,919.50 23,923.50 0.0K
11:55 23,923.33 23,927.36 23,922.77 23,924.91 0.0K
11:56 23,928.35 23,939.73 23,928.03 23,939.31 0.0K
11:57 23,939.38 23,942.53 23,937.36 23,937.37 0.0K
11:58 23,937.90 23,946.58 23,934.11 23,946.41 0.0K
11:59 23,946.37 23,953.16 23,946.19 23,952.06 0.0K
12:00 23,952.33 23,965.09 23,952.33 23,965.09 0.0K
12:01 23,966.02 23,974.66 23,965.16 23,974.66 0.0K
12:02 23,974.75 23,976.22 23,965.64 23,967.47 0.0K
12:03 23,966.24 23,975.65 23,962.58 23,975.65 0.0K
12:04 23,976.20 23,980.20 23,973.69 23,980.20 0.0K
12:05 23,980.85 23,987.72 23,976.93 23,987.72 0.0K
12:06 23,988.78 23,992.72 23,984.73 23,988.48 0.0K
12:07 23,988.14 23,991.07 23,982.07 23,991.07 0.0K
12:08 23,991.96 24,002.30 23,991.96 24,002.30 0.0K
12:09 24,001.82 24,015.68 24,001.05 24,011.88 0.0K
12:10 24,013.72 24,016.39 24,008.36 24,015.58 0.0K
12:11 24,015.71 24,020.46 24,008.66 24,020.46 0.0K
12:12 24,018.30 24,023.14 24,017.70 24,022.42 0.0K
12:13 24,018.61 24,021.24 24,015.79 24,017.61 0.0K
12:14 24,019.56 24,027.44 24,019.37 24,020.05 0.0K
12:15 24,021.60 24,025.81 24,020.49 24,025.22 0.0K
12:16 24,025.30 24,029.84 24,022.73 24,027.76 0.0K
12:17 24,029.73 24,040.46 24,027.87 24,035.75 0.0K
12:18 24,030.64 24,034.94 24,029.25 24,034.33 0.0K
12:19 24,032.82 24,038.29 24,031.98 24,036.05 0.0K
12:20 24,042.15 24,043.49 24,030.25 24,043.49 0.0K
12:21 24,044.72 24,049.95 24,043.45 24,046.26 0.0K
12:22 24,047.52 24,056.33 24,047.26 24,056.33 0.0K
12:23 24,055.71 24,057.24 24,043.89 24,043.89 0.0K
12:24 24,043.05 24,053.09 24,041.14 24,052.93 0.0K
12:25 24,055.75 24,056.27 24,042.71 24,048.63 0.0K
12:26 24,047.25 24,047.25 24,034.55 24,037.82 0.0K
12:27 24,038.19 24,039.85 24,033.22 24,036.08 0.0K
12:28 24,040.98 24,046.13 24,038.43 24,041.99 0.0K
12:29 24,044.43 24,047.65 24,041.56 24,044.50 0.0K
12:30 24,044.22 24,048.90 24,034.53 24,036.29 0.0K
12:31 24,042.36 24,042.65 24,034.47 24,035.31 0.0K
12:32 24,036.87 24,039.58 24,034.19 24,036.22 0.0K
12:33 24,036.02 24,047.28 24,034.76 24,038.62 0.0K
12:34 24,037.32 24,049.28 24,037.32 24,049.28 0.0K
12:35 24,046.27 24,048.24 24,042.67 24,045.17 0.0K
12:36 24,043.69 24,046.83 24,041.84 24,046.83 0.0K
12:37 24,048.52 24,050.56 24,045.57 24,048.91 0.0K
12:38 24,048.71 24,048.71 24,036.10 24,045.49 0.0K
12:39 24,046.59 24,051.71 24,046.23 24,051.71 0.0K
12:40 24,050.81 24,050.81 24,031.49 24,031.49 0.0K
12:41 24,027.57 24,029.83 24,025.34 24,029.83 0.0K
12:42 24,029.62 24,040.96 24,029.62 24,033.60 0.0K
12:43 24,033.63 24,033.63 24,020.55 24,020.55 0.0K
12:44 24,019.25 24,023.59 24,015.47 24,021.31 0.0K
12:45 24,023.29 24,028.00 24,021.50 24,023.01 0.0K
12:46 24,021.99 24,022.55 24,007.49 24,021.25 0.0K
12:47 24,022.72 24,030.84 24,022.72 24,026.06 0.0K
12:48 24,026.31 24,028.12 24,022.17 24,023.71 0.0K
12:49 24,021.68 24,021.68 24,014.71 24,019.16 0.0K
12:50 24,020.10 24,023.61 24,014.73 24,021.31 0.0K
12:51 24,020.85 24,023.63 24,016.70 24,023.63 0.0K
12:52 24,022.36 24,025.87 24,017.62 24,019.08 0.0K
12:53 24,019.26 24,026.24 24,019.26 24,024.71 0.0K
12:54 24,025.84 24,034.62 24,025.15 24,033.62 0.0K
12:55 24,036.00 24,043.80 24,034.14 24,038.44 0.0K
12:56 24,038.37 24,038.37 24,025.74 24,029.14 0.0K
12:57 24,029.66 24,041.47 24,029.66 24,041.27 0.0K
12:58 24,040.00 24,040.46 24,036.42 24,036.44 0.0K
12:59 24,038.10 24,038.10 24,029.33 24,033.34 0.0K
13:00 24,032.91 24,036.17 24,029.11 24,035.14 0.0K
13:01 24,034.60 24,037.47 24,029.21 24,029.69 0.0K
13:02 24,031.00 24,041.86 24,031.00 24,041.73 0.0K
13:03 24,041.98 24,045.34 24,041.98 24,044.06 0.0K
13:04 24,044.34 24,054.47 24,044.34 24,054.47 0.0K
13:05 24,056.25 24,062.46 24,056.25 24,059.36 0.0K
13:06 24,059.11 24,066.32 24,053.50 24,066.32 0.0K
13:07 24,066.56 24,069.16 24,062.81 24,067.15 0.0K
13:08 24,066.10 24,068.49 24,061.44 24,065.88 0.0K
13:09 24,067.60 24,068.80 24,060.74 24,060.74 0.0K
13:10 24,060.66 24,063.12 24,056.80 24,060.26 0.0K
13:11 24,061.42 24,068.05 24,061.42 24,066.76 0.0K
13:12 24,067.09 24,070.16 24,066.66 24,067.58 0.0K
13:13 24,067.31 24,070.54 24,064.46 24,064.46 0.0K
13:14 24,065.37 24,071.36 24,065.34 24,067.50 0.0K
13:15 24,067.94 24,073.19 24,067.94 24,072.61 0.0K
13:16 24,073.37 24,079.43 24,073.37 24,079.04 0.0K
13:17 24,078.60 24,078.60 24,075.99 24,078.12 0.0K
13:18 24,079.43 24,081.60 24,077.27 24,080.82 0.0K
13:19 24,078.74 24,080.44 24,078.42 24,079.67 0.0K
13:20 24,080.87 24,080.87 24,071.30 24,073.92 0.0K
13:21 24,074.26 24,076.10 24,070.16 24,073.15 0.0K
13:22 24,072.81 24,073.44 24,058.61 24,058.61 0.0K
13:23 24,058.63 24,058.63 24,053.02 24,055.07 0.0K
13:24 24,052.93 24,061.00 24,052.07 24,060.81 0.0K
13:25 24,059.02 24,062.61 24,057.06 24,058.51 0.0K
13:26 24,058.22 24,059.12 24,044.78 24,045.13 0.0K
13:27 24,046.14 24,054.06 24,042.81 24,053.72 0.0K
13:28 24,054.38 24,055.75 24,048.17 24,048.17 0.0K
13:29 24,046.56 24,050.20 24,043.64 24,048.50 0.0K
13:30 24,048.66 24,056.31 24,046.67 24,053.56 0.0K
13:31 24,054.07 24,056.15 24,050.92 24,050.92 0.0K
13:32 24,050.21 24,052.55 24,047.70 24,052.55 0.0K
13:33 24,052.48 24,052.71 24,046.28 24,051.52 0.0K
13:34 24,051.64 24,058.88 24,050.09 24,052.34 0.0K
13:35 24,052.32 24,057.58 24,048.51 24,055.79 0.0K
13:36 24,054.15 24,054.15 24,045.52 24,047.26 0.0K
13:37 24,045.40 24,049.09 24,045.40 24,045.73 0.0K
13:38 24,048.10 24,048.10 24,040.42 24,040.74 0.0K
13:39 24,040.25 24,040.25 24,033.60 24,034.76 0.0K
13:40 24,033.64 24,033.64 24,021.60 24,027.05 0.0K
13:41 24,026.12 24,028.65 24,018.12 24,020.74 0.0K
13:42 24,022.03 24,035.18 24,022.03 24,031.17 0.0K
13:43 24,030.66 24,031.96 24,025.71 24,031.11 0.0K
13:44 24,030.12 24,033.67 24,025.34 24,033.55 0.0K
13:45 24,033.05 24,033.05 24,020.50 24,025.11 0.0K
13:46 24,026.10 24,031.12 24,022.66 24,031.12 0.0K
13:47 24,030.24 24,041.74 24,028.95 24,039.33 0.0K
13:48 24,040.57 24,045.59 24,038.41 24,045.42 0.0K
13:49 24,045.24 24,046.57 24,042.10 24,043.52 0.0K
13:50 24,045.01 24,045.70 24,042.04 24,045.60 0.0K
13:51 24,045.11 24,045.66 24,042.89 24,043.42 0.0K
13:52 24,043.67 24,043.67 24,040.54 24,041.79 0.0K
13:53 24,041.05 24,045.86 24,039.51 24,045.86 0.0K
13:54 24,045.72 24,050.88 24,042.73 24,043.29 0.0K
13:55 24,041.08 24,041.08 24,030.49 24,031.16 0.0K
13:56 24,029.95 24,041.45 24,029.95 24,039.88 0.0K
13:57 24,038.27 24,038.27 24,034.21 24,036.26 0.0K
13:58 24,037.24 24,037.32 24,033.84 24,036.95 0.0K
13:59 24,036.63 24,042.63 24,033.43 24,038.97 0.0K
14:00 24,038.35 24,040.88 24,034.03 24,039.45 0.0K
14:01 24,036.29 24,041.36 24,032.98 24,041.36 0.0K
14:02 24,042.34 24,045.39 24,041.76 24,041.76 0.0K
14:03 24,041.31 24,041.51 24,032.33 24,033.62 0.0K
14:04 24,033.68 24,033.68 24,023.48 24,023.48 0.0K
14:05 24,023.28 24,024.47 24,020.70 24,021.00 0.0K
14:06 24,021.41 24,029.76 24,021.41 24,027.07 0.0K
14:07 24,029.34 24,029.75 24,026.09 24,026.56 0.0K
14:08 24,025.51 24,026.57 24,018.15 24,025.40 0.0K
14:09 24,024.86 24,029.99 24,019.66 24,019.92 0.0K
14:10 24,020.96 24,022.16 24,015.85 24,020.00 0.0K
14:11 24,020.23 24,023.99 24,018.27 24,020.41 0.0K
14:12 24,022.45 24,022.85 24,020.14 24,022.85 0.0K
14:13 24,023.57 24,025.40 24,020.04 24,021.95 0.0K
14:14 24,023.26 24,029.13 24,023.26 24,029.13 0.0K
14:15 24,027.20 24,041.04 24,027.20 24,040.89 0.0K
14:16 24,039.38 24,042.46 24,039.02 24,040.68 0.0K
14:17 24,039.84 24,050.22 24,039.84 24,049.70 0.0K
14:18 24,049.92 24,056.06 24,049.31 24,053.59 0.0K
14:19 24,053.46 24,062.48 24,053.46 24,058.94 0.0K
14:20 24,059.53 24,061.55 24,055.25 24,055.59 0.0K
14:21 24,056.06 24,062.66 24,055.74 24,059.15 0.0K
14:22 24,058.81 24,062.66 24,058.35 24,058.71 0.0K
14:23 24,060.38 24,065.76 24,060.38 24,060.90 0.0K
14:24 24,059.51 24,063.52 24,058.81 24,059.67 0.0K
14:25 24,060.07 24,062.95 24,055.01 24,062.95 0.0K
14:26 24,061.50 24,067.00 24,057.80 24,066.83 0.0K
14:27 24,066.60 24,067.48 24,062.81 24,064.45 0.0K
14:28 24,064.54 24,069.69 24,064.54 24,069.69 0.0K
14:29 24,069.65 24,070.42 24,063.20 24,065.14 0.0K
14:30 24,064.77 24,074.88 24,064.77 24,074.88 0.0K
14:31 24,075.25 24,080.12 24,074.70 24,079.78 0.0K
14:32 24,078.72 24,082.52 24,078.14 24,082.52 0.0K
14:33 24,082.29 24,082.29 24,080.18 24,081.95 0.0K
14:34 24,082.98 24,087.79 24,081.17 24,083.23 0.0K
14:35 24,084.68 24,085.54 24,083.15 24,085.41 0.0K
14:36 24,087.96 24,100.17 24,087.96 24,096.91 0.0K
14:37 24,095.95 24,097.51 24,093.62 24,095.89 0.0K
14:38 24,096.64 24,098.12 24,091.79 24,098.12 0.0K
14:39 24,097.36 24,102.88 24,096.38 24,102.88 0.0K
14:40 24,105.50 24,108.15 24,101.57 24,102.91 0.0K
14:41 24,102.37 24,109.27 24,101.85 24,109.27 0.0K
14:42 24,109.69 24,114.33 24,108.64 24,114.33 0.0K
14:43 24,112.75 24,123.81 24,110.50 24,119.43 0.0K
14:44 24,118.03 24,121.99 24,117.66 24,119.79 0.0K
14:45 24,120.11 24,128.32 24,120.11 24,124.00 0.0K
14:46 24,123.96 24,133.74 24,123.96 24,132.14 0.0K
14:47 24,131.87 24,135.00 24,131.80 24,134.02 0.0K
14:48 24,135.21 24,139.20 24,131.23 24,139.20 0.0K
14:49 24,139.69 24,145.32 24,139.58 24,141.70 0.0K
14:50 24,141.28 24,141.28 24,135.36 24,139.49 0.0K
14:51 24,139.76 24,139.76 24,134.70 24,136.95 0.0K
14:52 24,134.87 24,142.12 24,134.01 24,141.66 0.0K
14:53 24,141.13 24,141.49 24,124.00 24,132.22 0.0K
14:54 24,131.54 24,139.76 24,130.99 24,139.53 0.0K
14:55 24,138.48 24,141.34 24,137.44 24,140.95 0.0K
14:56 24,140.30 24,141.97 24,131.83 24,131.83 0.0K
14:57 24,132.01 24,134.48 24,129.70 24,130.92 0.0K
14:58 24,131.44 24,136.39 24,131.44 24,132.78 0.0K
14:59 24,130.55 24,133.41 24,129.92 24,131.58 0.0K
15:00 24,131.44 24,131.44 24,118.91 24,118.91 0.0K
15:01 24,118.96 24,118.96 24,111.53 24,111.88 0.0K
15:02 24,110.29 24,110.36 24,104.91 24,109.58 0.0K
15:03 24,108.62 24,113.42 24,104.62 24,113.42 0.0K
15:04 24,112.91 24,112.91 24,107.00 24,111.89 0.0K
15:05 24,113.45 24,114.17 24,106.27 24,109.33 0.0K
15:06 24,108.16 24,108.16 24,097.80 24,098.47 0.0K
15:07 24,097.53 24,098.75 24,092.45 24,098.07 0.0K
15:08 24,097.93 24,099.55 24,096.46 24,098.31 0.0K
15:09 24,097.47 24,103.38 24,094.98 24,103.38 0.0K
15:10 24,102.71 24,110.76 24,097.49 24,110.76 0.0K
15:11 24,109.86 24,112.38 24,105.99 24,105.99 0.0K
15:12 24,108.08 24,110.07 24,105.40 24,110.07 0.0K
15:13 24,109.81 24,111.46 24,106.55 24,111.12 0.0K
15:14 24,112.25 24,119.84 24,112.10 24,116.23 0.0K
15:15 24,115.08 24,122.07 24,112.76 24,122.07 0.0K
15:16 24,121.71 24,132.18 24,121.71 24,131.81 0.0K
15:17 24,131.84 24,137.87 24,131.43 24,133.34 0.0K
15:18 24,129.74 24,134.39 24,129.74 24,132.41 0.0K
15:19 24,133.40 24,136.08 24,131.38 24,136.08 0.0K
15:20 24,135.65 24,138.67 24,132.75 24,136.94 0.0K
15:21 24,136.38 24,138.57 24,135.82 24,136.50 0.0K
15:22 24,137.16 24,137.34 24,131.58 24,133.16 0.0K
15:23 24,132.88 24,140.29 24,132.88 24,140.29 0.0K
15:24 24,139.97 24,141.82 24,138.71 24,140.06 0.0K
15:25 24,135.57 24,135.57 24,125.74 24,126.23 0.0K
15:26 24,126.25 24,134.82 24,126.14 24,131.88 0.0K
15:27 24,131.87 24,133.56 24,126.13 24,126.13 0.0K
15:28 24,124.68 24,131.52 24,124.68 24,131.52 0.0K
15:29 24,130.32 24,135.89 24,130.32 24,133.64 0.0K
15:30 24,129.69 24,131.76 24,122.15 24,122.64 0.0K
15:31 24,124.63 24,137.15 24,124.63 24,135.49 0.0K
15:32 24,135.78 24,137.06 24,131.60 24,134.61 0.0K
15:33 24,133.95 24,136.65 24,130.12 24,135.32 0.0K
15:34 24,134.45 24,136.65 24,132.18 24,135.72 0.0K
15:35 24,135.96 24,137.21 24,132.72 24,133.64 0.0K
15:36 24,133.73 24,134.30 24,122.32 24,123.33 0.0K
15:37 24,122.71 24,124.18 24,113.81 24,113.81 0.0K
15:38 24,115.50 24,117.51 24,113.22 24,114.19 0.0K
15:39 24,111.58 24,111.58 24,109.37 24,110.48 0.0K
15:40 24,113.00 24,116.11 24,110.84 24,115.77 0.0K
15:41 24,116.13 24,123.01 24,113.02 24,123.01 0.0K
15:42 24,122.81 24,124.07 24,117.79 24,121.92 0.0K
15:43 24,121.53 24,121.53 24,114.60 24,116.00 0.0K
15:44 24,116.57 24,127.68 24,116.57 24,127.41 0.0K
15:45 24,126.67 24,126.67 24,121.39 24,121.39 0.0K
15:46 24,117.79 24,118.24 24,115.26 24,117.27 0.0K
15:47 24,117.42 24,117.42 24,104.60 24,105.52 0.0K
15:48 24,106.18 24,106.92 24,098.30 24,101.91 0.0K
15:49 24,102.47 24,102.47 24,094.59 24,099.80 0.0K
15:50 24,078.12 24,089.94 24,072.76 24,085.42 0.0K
15:51 24,090.04 24,103.01 24,089.33 24,101.00 0.0K
15:52 24,102.21 24,103.25 24,092.29 24,095.94 0.0K
15:53 24,097.32 24,099.96 24,091.92 24,095.54 0.0K
15:54 24,096.16 24,119.55 24,096.16 24,119.55 0.0K
15:55 24,120.94 24,125.57 24,109.65 24,125.57 0.0K
15:56 24,125.21 24,125.36 24,104.45 24,111.32 0.0K
15:57 24,109.02 24,109.02 24,099.56 24,099.56 0.0K
15:58 24,097.52 24,097.52 24,093.13 24,096.05 0.0K
15:59 24,101.23 24,113.93 24,101.23 24,108.07 0.0K
16:00 24,113.74 24,113.74 24,113.74 24,113.74 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음