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 24,067.49 24,070.12 24,053.35 24,053.35 0.0K
09:31 24,051.84 24,055.69 24,043.38 24,050.34 0.0K
09:32 24,050.50 24,054.17 24,025.51 24,025.51 0.0K
09:33 24,022.57 24,031.55 24,018.70 24,031.55 0.0K
09:34 24,027.61 24,028.07 23,998.90 23,998.90 0.0K
09:35 24,002.63 24,030.37 24,002.63 24,030.37 0.0K
09:36 24,030.66 24,030.66 24,013.73 24,015.27 0.0K
09:37 24,008.55 24,009.20 23,981.85 23,985.89 0.0K
09:38 23,986.51 24,006.40 23,986.51 23,992.98 0.0K
09:39 23,990.91 24,008.16 23,990.91 23,995.00 0.0K
09:40 23,997.66 24,009.08 23,997.66 24,006.62 0.0K
09:41 24,004.42 24,007.37 23,971.63 23,972.74 0.0K
09:42 23,978.07 23,978.07 23,954.48 23,969.57 0.0K
09:43 23,970.97 23,974.19 23,957.57 23,963.42 0.0K
09:44 23,963.59 23,990.88 23,963.59 23,970.45 0.0K
09:45 23,967.27 23,991.28 23,952.78 23,984.94 0.0K
09:46 23,985.61 23,985.61 23,971.93 23,981.62 0.0K
09:47 23,983.03 23,983.03 23,961.64 23,966.29 0.0K
09:48 23,966.77 23,973.85 23,962.23 23,971.83 0.0K
09:49 23,970.10 23,975.48 23,953.92 23,956.88 0.0K
09:50 23,958.95 23,968.67 23,950.54 23,968.67 0.0K
09:51 23,965.39 23,978.39 23,963.78 23,978.39 0.0K
09:52 23,983.60 23,999.40 23,976.10 23,996.17 0.0K
09:53 23,997.81 24,012.74 23,993.33 23,993.33 0.0K
09:54 23,986.14 23,998.93 23,980.58 23,997.51 0.0K
09:55 23,997.76 23,997.76 23,976.07 23,978.62 0.0K
09:56 23,980.17 24,005.63 23,978.97 24,001.54 0.0K
09:57 24,000.98 24,002.56 23,985.76 23,985.76 0.0K
09:58 23,981.01 23,981.71 23,972.18 23,980.37 0.0K
09:59 23,975.83 23,978.21 23,967.64 23,975.87 0.0K
10:00 23,977.69 23,992.22 23,974.82 23,981.85 0.0K
10:01 23,991.13 24,000.31 23,987.71 23,998.31 0.0K
10:02 24,004.64 24,014.51 23,998.31 24,014.51 0.0K
10:03 24,017.43 24,021.22 23,994.72 23,994.72 0.0K
10:04 23,992.84 24,002.43 23,983.58 23,992.00 0.0K
10:05 23,994.87 24,003.19 23,992.98 23,995.82 0.0K
10:06 23,997.98 24,014.37 23,997.98 24,009.62 0.0K
10:07 24,009.94 24,022.87 24,008.14 24,022.87 0.0K
10:08 24,018.36 24,022.47 24,007.93 24,021.24 0.0K
10:09 24,020.67 24,031.13 24,018.11 24,026.70 0.0K
10:10 24,020.25 24,031.91 24,020.21 24,029.92 0.0K
10:11 24,024.24 24,029.55 24,003.44 24,003.44 0.0K
10:12 24,003.80 24,003.80 23,970.26 23,978.42 0.0K
10:13 23,977.55 23,987.88 23,974.48 23,985.69 0.0K
10:14 23,990.71 24,003.55 23,990.71 24,003.55 0.0K
10:15 24,001.70 24,009.14 24,000.06 24,000.64 0.0K
10:16 23,999.23 24,000.99 23,981.05 23,982.77 0.0K
10:17 23,979.98 23,986.19 23,976.09 23,976.22 0.0K
10:18 23,979.84 23,994.00 23,976.28 23,994.00 0.0K
10:19 23,999.32 24,004.25 23,993.92 24,001.89 0.0K
10:20 24,002.17 24,006.83 23,988.43 23,990.96 0.0K
10:21 23,992.71 24,008.04 23,988.49 24,008.04 0.0K
10:22 24,011.19 24,014.24 24,001.31 24,014.24 0.0K
10:23 24,012.37 24,017.57 24,009.54 24,017.57 0.0K
10:24 24,018.06 24,022.78 23,996.95 24,000.69 0.0K
10:25 23,996.25 24,000.90 23,976.83 23,978.19 0.0K
10:26 23,978.13 23,979.67 23,960.79 23,962.63 0.0K
10:27 23,960.72 23,960.72 23,947.41 23,960.74 0.0K
10:28 23,959.25 23,964.70 23,950.76 23,961.78 0.0K
10:29 23,959.53 23,968.37 23,958.64 23,968.37 0.0K
10:30 23,967.08 23,985.33 23,964.36 23,984.97 0.0K
10:31 23,983.66 23,985.58 23,968.15 23,968.15 0.0K
10:32 23,968.56 23,983.56 23,966.33 23,980.38 0.0K
10:33 23,980.81 23,992.97 23,980.81 23,988.01 0.0K
10:34 23,988.36 23,990.08 23,983.06 23,983.06 0.0K
10:35 23,982.64 23,990.76 23,982.28 23,986.60 0.0K
10:36 23,988.14 23,992.22 23,983.86 23,983.86 0.0K
10:37 23,980.91 23,982.89 23,973.50 23,980.65 0.0K
10:38 23,983.66 23,984.27 23,975.10 23,977.68 0.0K
10:39 23,979.02 23,979.02 23,968.91 23,968.91 0.0K
10:40 23,969.02 23,969.02 23,962.22 23,963.53 0.0K
10:41 23,967.28 23,974.15 23,967.28 23,972.37 0.0K
10:42 23,973.76 23,974.72 23,956.51 23,956.51 0.0K
10:43 23,956.87 23,956.87 23,927.74 23,927.74 0.0K
10:44 23,926.88 23,932.45 23,912.91 23,932.45 0.0K
10:45 23,936.38 23,943.79 23,934.68 23,940.02 0.0K
10:46 23,939.74 23,942.34 23,922.34 23,922.34 0.0K
10:47 23,920.88 23,933.45 23,919.75 23,931.54 0.0K
10:48 23,934.42 23,957.61 23,934.42 23,957.61 0.0K
10:49 23,962.31 23,967.43 23,959.63 23,966.95 0.0K
10:50 23,969.30 23,981.85 23,966.69 23,981.85 0.0K
10:51 23,981.07 23,984.14 23,976.32 23,984.14 0.0K
10:52 23,983.10 23,983.10 23,971.24 23,973.91 0.0K
10:53 23,975.57 23,982.13 23,973.77 23,982.13 0.0K
10:54 23,980.59 23,991.22 23,980.59 23,989.06 0.0K
10:55 23,986.99 23,986.99 23,974.99 23,974.99 0.0K
10:56 23,973.95 23,975.31 23,953.11 23,953.11 0.0K
10:57 23,955.80 23,959.42 23,953.68 23,959.27 0.0K
10:58 23,959.67 23,965.12 23,959.32 23,960.77 0.0K
10:59 23,960.23 23,963.63 23,957.22 23,961.16 0.0K
11:00 23,961.44 23,968.84 23,958.87 23,962.79 0.0K
11:01 23,966.00 23,969.38 23,956.24 23,968.46 0.0K
11:02 23,970.78 23,980.14 23,969.70 23,975.24 0.0K
11:03 23,973.70 23,978.72 23,972.57 23,977.04 0.0K
11:04 23,977.60 23,977.60 23,970.63 23,973.54 0.0K
11:05 23,973.14 23,973.85 23,955.41 23,955.41 0.0K
11:06 23,954.58 23,963.09 23,952.67 23,955.21 0.0K
11:07 23,957.12 23,958.05 23,943.23 23,943.23 0.0K
11:08 23,942.15 23,944.88 23,937.75 23,944.88 0.0K
11:09 23,945.55 23,947.32 23,940.04 23,945.57 0.0K
11:10 23,947.83 23,953.81 23,938.20 23,938.49 0.0K
11:11 23,939.24 23,949.58 23,932.48 23,946.34 0.0K
11:12 23,944.14 23,952.87 23,941.48 23,952.87 0.0K
11:13 23,951.98 23,958.77 23,949.69 23,954.66 0.0K
11:14 23,953.69 23,955.13 23,950.55 23,951.37 0.0K
11:15 23,950.19 23,955.18 23,942.26 23,942.26 0.0K
11:16 23,941.18 23,952.32 23,940.41 23,943.73 0.0K
11:17 23,944.51 23,946.87 23,933.89 23,934.14 0.0K
11:18 23,931.43 23,933.84 23,926.23 23,931.73 0.0K
11:19 23,931.54 23,938.43 23,931.54 23,937.69 0.0K
11:20 23,944.68 23,947.67 23,933.61 23,933.61 0.0K
11:21 23,934.12 23,936.15 23,927.63 23,931.86 0.0K
11:22 23,933.59 23,944.26 23,933.59 23,938.78 0.0K
11:23 23,938.03 23,949.39 23,935.54 23,949.30 0.0K
11:24 23,949.47 23,962.66 23,949.47 23,961.60 0.0K
11:25 23,962.41 23,962.41 23,958.35 23,959.28 0.0K
11:26 23,960.39 23,960.39 23,950.27 23,954.77 0.0K
11:27 23,954.72 23,958.65 23,952.51 23,958.16 0.0K
11:28 23,958.42 23,961.65 23,952.45 23,952.45 0.0K
11:29 23,952.04 23,952.04 23,939.42 23,939.42 0.0K
11:30 23,939.13 23,939.13 23,931.28 23,936.92 0.0K
11:31 23,936.17 23,944.83 23,932.04 23,932.99 0.0K
11:32 23,932.70 23,936.60 23,931.14 23,934.42 0.0K
11:33 23,934.41 23,948.12 23,934.41 23,941.51 0.0K
11:34 23,942.28 23,947.32 23,940.84 23,945.91 0.0K
11:35 23,946.58 23,949.94 23,946.37 23,949.52 0.0K
11:36 23,950.58 23,954.15 23,947.68 23,954.15 0.0K
11:37 23,957.41 23,959.16 23,947.11 23,947.11 0.0K
11:38 23,943.78 23,943.78 23,928.58 23,931.52 0.0K
11:39 23,932.45 23,932.45 23,919.71 23,921.58 0.0K
11:40 23,923.18 23,928.83 23,921.49 23,921.85 0.0K
11:41 23,923.11 23,930.33 23,923.11 23,925.35 0.0K
11:42 23,922.10 23,924.46 23,916.80 23,921.79 0.0K
11:43 23,922.05 23,931.78 23,922.05 23,930.10 0.0K
11:44 23,929.89 23,948.38 23,929.89 23,946.51 0.0K
11:45 23,946.04 23,955.91 23,946.04 23,951.26 0.0K
11:46 23,951.18 23,952.22 23,937.49 23,937.49 0.0K
11:47 23,935.74 23,945.65 23,935.74 23,945.65 0.0K
11:48 23,946.01 23,950.35 23,943.30 23,945.86 0.0K
11:49 23,947.06 23,957.61 23,947.06 23,955.34 0.0K
11:50 23,955.73 23,956.25 23,942.80 23,942.80 0.0K
11:51 23,943.01 23,943.01 23,935.94 23,940.14 0.0K
11:52 23,941.30 23,949.83 23,939.88 23,947.93 0.0K
11:53 23,948.99 23,956.11 23,947.42 23,954.41 0.0K
11:54 23,954.35 23,954.83 23,949.62 23,952.35 0.0K
11:55 23,950.99 23,950.99 23,933.03 23,933.03 0.0K
11:56 23,932.38 23,933.57 23,917.46 23,917.46 0.0K
11:57 23,917.14 23,921.55 23,911.56 23,921.55 0.0K
11:58 23,927.75 23,930.18 23,923.38 23,929.41 0.0K
11:59 23,930.42 23,931.35 23,923.10 23,927.12 0.0K
12:00 23,928.55 23,944.20 23,927.34 23,944.20 0.0K
12:01 23,944.48 23,960.94 23,943.91 23,958.63 0.0K
12:02 23,959.84 23,961.71 23,954.79 23,954.79 0.0K
12:03 23,954.25 23,964.75 23,954.25 23,964.75 0.0K
12:04 23,965.45 23,968.26 23,963.75 23,967.01 0.0K
12:05 23,967.40 23,976.28 23,966.85 23,974.27 0.0K
12:06 23,977.64 23,977.92 23,968.13 23,968.13 0.0K
12:07 23,969.11 23,969.11 23,958.82 23,962.79 0.0K
12:08 23,963.45 23,968.54 23,960.53 23,961.54 0.0K
12:09 23,960.03 23,972.09 23,958.98 23,966.48 0.0K
12:10 23,966.63 23,966.73 23,960.82 23,961.80 0.0K
12:11 23,960.46 23,966.07 23,958.83 23,960.15 0.0K
12:12 23,963.43 23,971.31 23,963.43 23,966.54 0.0K
12:13 23,964.33 23,967.82 23,960.56 23,960.56 0.0K
12:14 23,959.01 23,960.95 23,955.06 23,960.95 0.0K
12:15 23,962.19 23,967.21 23,959.93 23,966.82 0.0K
12:16 23,965.76 23,965.76 23,961.37 23,962.26 0.0K
12:17 23,962.61 23,969.06 23,958.82 23,967.86 0.0K
12:18 23,967.95 23,975.14 23,967.95 23,975.14 0.0K
12:19 23,974.57 23,977.56 23,974.57 23,976.17 0.0K
12:20 23,976.19 23,981.97 23,976.19 23,979.35 0.0K
12:21 23,977.61 23,985.89 23,976.78 23,985.29 0.0K
12:22 23,984.88 23,985.27 23,980.32 23,980.83 0.0K
12:23 23,981.12 23,987.65 23,980.31 23,987.65 0.0K
12:24 23,988.10 23,994.49 23,985.03 23,985.03 0.0K
12:25 23,984.99 23,993.74 23,984.99 23,993.44 0.0K
12:26 23,989.47 23,989.85 23,980.34 23,980.34 0.0K
12:27 23,980.46 23,987.30 23,980.46 23,985.44 0.0K
12:28 23,986.13 23,987.02 23,976.37 23,976.37 0.0K
12:29 23,975.55 23,977.97 23,967.50 23,977.97 0.0K
12:30 23,979.58 23,982.08 23,976.69 23,980.38 0.0K
12:31 23,981.09 23,991.32 23,980.13 23,990.40 0.0K
12:32 23,989.65 23,989.77 23,985.62 23,987.87 0.0K
12:33 23,987.82 23,991.19 23,987.39 23,990.26 0.0K
12:34 23,987.32 23,987.35 23,983.71 23,984.80 0.0K
12:35 23,984.33 23,985.60 23,982.01 23,984.90 0.0K
12:36 23,985.25 23,990.98 23,985.25 23,989.88 0.0K
12:37 23,988.74 23,988.74 23,983.86 23,985.95 0.0K
12:38 23,986.82 23,990.41 23,985.24 23,986.03 0.0K
12:39 23,986.48 23,986.88 23,976.94 23,976.94 0.0K
12:40 23,977.22 23,981.68 23,973.90 23,980.85 0.0K
12:41 23,980.41 23,983.07 23,976.58 23,977.76 0.0K
12:42 23,978.54 23,984.99 23,978.54 23,983.69 0.0K
12:43 23,982.63 23,984.15 23,978.54 23,978.54 0.0K
12:44 23,979.16 23,979.16 23,973.64 23,974.33 0.0K
12:45 23,973.96 23,974.71 23,967.41 23,967.49 0.0K
12:46 23,967.49 23,967.57 23,961.80 23,967.39 0.0K
12:47 23,964.48 23,964.48 23,958.65 23,960.80 0.0K
12:48 23,960.45 23,964.33 23,959.89 23,960.67 0.0K
12:49 23,961.15 23,961.15 23,955.51 23,961.23 0.0K
12:50 23,961.82 23,962.54 23,951.81 23,957.56 0.0K
12:51 23,955.84 23,955.95 23,951.48 23,955.95 0.0K
12:52 23,955.52 23,960.40 23,954.18 23,956.73 0.0K
12:53 23,956.63 23,957.08 23,951.12 23,951.12 0.0K
12:54 23,950.79 23,956.54 23,950.13 23,952.01 0.0K
12:55 23,952.41 23,952.72 23,946.02 23,947.90 0.0K
12:56 23,946.66 23,949.24 23,934.78 23,934.78 0.0K
12:57 23,934.82 23,937.39 23,932.39 23,935.96 0.0K
12:58 23,935.71 23,939.56 23,934.20 23,938.83 0.0K
12:59 23,936.23 23,936.23 23,928.71 23,932.99 0.0K
13:00 23,934.71 23,940.20 23,932.73 23,936.63 0.0K
13:01 23,935.72 23,936.57 23,869.42 23,869.42 0.0K
13:02 23,870.38 23,882.74 23,850.85 23,851.97 0.0K
13:03 23,849.50 23,858.17 23,814.35 23,818.67 0.0K
13:04 23,824.57 23,827.70 23,804.08 23,815.57 0.0K
13:05 23,821.49 23,833.83 23,814.11 23,833.83 0.0K
13:06 23,840.53 23,858.24 23,834.89 23,854.85 0.0K
13:07 23,855.55 23,879.70 23,855.55 23,879.70 0.0K
13:08 23,879.38 23,894.05 23,878.90 23,892.22 0.0K
13:09 23,892.58 23,900.55 23,892.58 23,900.03 0.0K
13:10 23,899.71 23,910.88 23,896.11 23,896.06 0.0K
13:11 23,895.80 23,895.80 23,871.40 23,871.89 0.0K
13:12 23,870.26 23,884.33 23,870.26 23,884.33 0.0K
13:13 23,885.52 23,891.85 23,882.60 23,891.69 0.0K
13:14 23,890.97 23,902.27 23,890.97 23,896.96 0.0K
13:15 23,897.36 23,900.17 23,888.77 23,899.29 0.0K
13:16 23,900.55 23,906.15 23,899.51 23,901.85 0.0K
13:17 23,902.43 23,902.43 23,893.19 23,893.89 0.0K
13:18 23,893.49 23,895.11 23,883.32 23,887.31 0.0K
13:19 23,886.99 23,892.06 23,885.70 23,886.20 0.0K
13:20 23,886.09 23,886.83 23,879.66 23,883.33 0.0K
13:21 23,881.67 23,886.90 23,874.98 23,886.90 0.0K
13:22 23,885.88 23,887.39 23,879.94 23,879.94 0.0K
13:23 23,882.93 23,882.93 23,866.69 23,873.70 0.0K
13:24 23,872.94 23,893.98 23,872.94 23,893.98 0.0K
13:25 23,892.17 23,908.14 23,892.17 23,907.95 0.0K
13:26 23,907.52 23,914.60 23,905.00 23,907.92 0.0K
13:27 23,908.36 23,914.62 23,906.35 23,911.52 0.0K
13:28 23,912.30 23,927.98 23,911.43 23,927.98 0.0K
13:29 23,928.56 23,935.84 23,927.31 23,935.84 0.0K
13:30 23,936.15 23,941.80 23,934.36 23,937.69 0.0K
13:31 23,938.82 23,956.97 23,938.82 23,953.52 0.0K
13:32 23,955.50 23,958.47 23,951.13 23,952.80 0.0K
13:33 23,952.28 23,952.28 23,928.42 23,930.49 0.0K
13:34 23,931.96 23,938.75 23,928.56 23,931.48 0.0K
13:35 23,932.76 23,940.73 23,932.76 23,937.21 0.0K
13:36 23,935.52 23,935.52 23,924.47 23,929.58 0.0K
13:37 23,926.19 23,926.31 23,917.51 23,920.96 0.0K
13:38 23,919.97 23,919.97 23,905.67 23,907.78 0.0K
13:39 23,908.41 23,909.82 23,895.38 23,898.18 0.0K
13:40 23,898.60 23,907.63 23,897.76 23,907.63 0.0K
13:41 23,908.34 23,911.14 23,904.89 23,907.61 0.0K
13:42 23,908.37 23,909.16 23,897.31 23,898.86 0.0K
13:43 23,898.45 23,910.70 23,897.84 23,907.69 0.0K
13:44 23,906.02 23,907.35 23,902.69 23,904.29 0.0K
13:45 23,905.90 23,906.64 23,900.60 23,905.32 0.0K
13:46 23,906.28 23,914.55 23,902.10 23,913.44 0.0K
13:47 23,912.17 23,915.55 23,910.81 23,914.36 0.0K
13:48 23,915.04 23,928.90 23,915.04 23,928.62 0.0K
13:49 23,931.52 23,933.79 23,929.98 23,931.25 0.0K
13:50 23,930.52 23,931.12 23,912.47 23,912.47 0.0K
13:51 23,913.63 23,926.00 23,913.21 23,925.41 0.0K
13:52 23,925.77 23,926.68 23,918.99 23,920.56 0.0K
13:53 23,920.04 23,923.71 23,918.81 23,921.49 0.0K
13:54 23,920.67 23,922.08 23,918.33 23,919.21 0.0K
13:55 23,920.91 23,921.49 23,915.79 23,916.59 0.0K
13:56 23,915.10 23,920.27 23,913.21 23,920.27 0.0K
13:57 23,919.76 23,919.86 23,915.04 23,918.72 0.0K
13:58 23,919.23 23,924.25 23,918.94 23,921.78 0.0K
13:59 23,920.92 23,920.92 23,907.94 23,908.30 0.0K
14:00 23,888.09 23,897.98 23,846.91 23,851.37 0.0K
14:01 23,851.79 23,913.20 23,851.79 23,913.20 0.0K
14:02 23,911.31 23,921.52 23,897.28 23,897.28 0.0K
14:03 23,897.67 23,910.27 23,892.32 23,894.11 0.0K
14:04 23,887.89 23,887.89 23,864.87 23,870.62 0.0K
14:05 23,869.16 23,871.60 23,856.52 23,862.55 0.0K
14:06 23,862.51 23,886.76 23,862.51 23,873.35 0.0K
14:07 23,875.50 23,888.36 23,875.50 23,887.71 0.0K
14:08 23,893.82 23,895.24 23,872.28 23,872.28 0.0K
14:09 23,870.98 23,877.84 23,864.23 23,876.18 0.0K
14:10 23,877.65 23,877.65 23,863.34 23,863.34 0.0K
14:11 23,862.46 23,862.46 23,838.69 23,840.23 0.0K
14:12 23,840.01 23,853.20 23,838.13 23,838.13 0.0K
14:13 23,840.19 23,853.05 23,840.19 23,851.40 0.0K
14:14 23,851.30 23,862.28 23,851.30 23,853.47 0.0K
14:15 23,854.66 23,858.56 23,853.30 23,856.64 0.0K
14:16 23,857.10 23,861.99 23,841.25 23,843.40 0.0K
14:17 23,842.60 23,842.60 23,818.83 23,818.97 0.0K
14:18 23,819.67 23,829.09 23,819.17 23,819.60 0.0K
14:19 23,822.35 23,837.07 23,821.87 23,837.07 0.0K
14:20 23,840.19 23,845.64 23,835.51 23,838.92 0.0K
14:21 23,836.68 23,852.77 23,836.68 23,847.31 0.0K
14:22 23,847.58 23,851.16 23,844.08 23,846.09 0.0K
14:23 23,845.19 23,860.64 23,845.10 23,857.11 0.0K
14:24 23,857.16 23,859.77 23,852.48 23,853.89 0.0K
14:25 23,854.12 23,854.12 23,842.61 23,843.75 0.0K
14:26 23,844.94 23,847.17 23,835.85 23,840.46 0.0K
14:27 23,840.31 23,848.89 23,839.51 23,847.99 0.0K
14:28 23,845.86 23,845.86 23,835.59 23,845.00 0.0K
14:29 23,845.79 23,845.79 23,831.94 23,832.74 0.0K
14:30 23,824.16 23,839.17 23,824.16 23,839.17 0.0K
14:31 23,838.59 23,876.97 23,838.59 23,876.97 0.0K
14:32 23,880.07 23,900.05 23,873.77 23,900.05 0.0K
14:33 23,897.13 23,906.26 23,875.38 23,880.61 0.0K
14:34 23,882.94 23,886.94 23,870.97 23,885.84 0.0K
14:35 23,883.70 23,888.28 23,850.21 23,850.21 0.0K
14:36 23,850.73 23,850.73 23,824.35 23,832.93 0.0K
14:37 23,832.59 23,872.39 23,830.39 23,872.39 0.0K
14:38 23,904.07 23,923.67 23,903.84 23,907.34 0.0K
14:39 23,906.75 23,932.61 23,900.72 23,932.61 0.0K
14:40 23,930.53 23,982.78 23,924.04 23,982.78 0.0K
14:41 23,982.97 24,014.12 23,971.07 24,014.12 0.0K
14:42 24,007.16 24,007.87 23,982.86 23,986.11 0.0K
14:43 23,979.23 23,990.50 23,964.11 23,981.23 0.0K
14:44 23,987.44 23,992.15 23,970.31 23,988.89 0.0K
14:45 24,002.85 24,002.85 23,969.30 23,982.45 0.0K
14:46 23,987.51 24,002.10 23,981.13 24,000.10 0.0K
14:47 24,000.67 24,022.00 23,995.68 24,022.00 0.0K
14:48 24,025.51 24,025.51 23,995.70 23,999.05 0.0K
14:49 23,998.87 23,998.87 23,974.88 23,992.12 0.0K
14:50 23,994.02 24,002.99 23,975.99 23,985.70 0.0K
14:51 23,998.06 24,014.15 23,994.30 24,014.15 0.0K
14:52 24,011.25 24,022.74 24,011.25 24,012.90 0.0K
14:53 24,015.03 24,018.23 24,004.15 24,004.15 0.0K
14:54 24,005.75 24,014.79 24,004.96 24,011.22 0.0K
14:55 24,011.06 24,011.44 23,975.02 23,979.35 0.0K
14:56 23,978.59 23,979.25 23,958.55 23,958.55 0.0K
14:57 23,959.71 24,005.31 23,959.71 23,999.75 0.0K
14:58 24,004.47 24,006.27 23,992.29 23,992.29 0.0K
14:59 23,988.27 23,989.26 23,980.42 23,980.42 0.0K
15:00 23,981.52 23,997.46 23,977.32 23,981.88 0.0K
15:01 23,980.19 23,981.12 23,965.42 23,978.22 0.0K
15:02 23,986.03 23,987.06 23,962.35 23,965.04 0.0K
15:03 23,965.91 23,969.89 23,950.36 23,950.36 0.0K
15:04 23,945.28 23,946.22 23,931.54 23,933.71 0.0K
15:05 23,934.35 23,964.41 23,934.35 23,963.18 0.0K
15:06 23,960.69 23,960.69 23,952.16 23,952.40 0.0K
15:07 23,954.45 23,967.39 23,944.71 23,946.79 0.0K
15:08 23,946.14 23,969.84 23,946.14 23,953.32 0.0K
15:09 23,954.75 23,969.38 23,953.51 23,963.69 0.0K
15:10 23,964.82 23,996.03 23,964.82 23,993.65 0.0K
15:11 23,990.54 23,991.48 23,978.52 23,980.78 0.0K
15:12 23,978.52 23,978.52 23,969.07 23,977.50 0.0K
15:13 23,977.82 23,982.83 23,946.05 23,949.16 0.0K
15:14 23,949.32 23,956.12 23,930.30 23,954.34 0.0K
15:15 23,955.68 23,963.82 23,952.74 23,958.68 0.0K
15:16 23,956.25 23,957.61 23,938.36 23,938.36 0.0K
15:17 23,938.38 23,942.13 23,912.58 23,914.51 0.0K
15:18 23,914.20 23,929.39 23,914.20 23,926.86 0.0K
15:19 23,927.67 23,940.74 23,927.67 23,940.74 0.0K
15:20 23,939.01 23,961.15 23,939.01 23,952.32 0.0K
15:21 23,948.27 23,981.01 23,948.27 23,981.01 0.0K
15:22 23,980.05 24,005.04 23,980.05 24,004.24 0.0K
15:23 24,004.97 24,006.57 23,999.82 24,006.57 0.0K
15:24 24,006.10 24,017.40 24,006.10 24,016.65 0.0K
15:25 24,015.72 24,036.61 24,014.24 24,036.61 0.0K
15:26 24,036.10 24,042.50 24,028.92 24,041.98 0.0K
15:27 24,041.25 24,051.77 24,027.94 24,027.94 0.0K
15:28 24,026.92 24,049.08 24,024.65 24,046.34 0.0K
15:29 24,047.59 24,049.32 24,041.08 24,042.70 0.0K
15:30 24,051.69 24,051.69 24,029.31 24,032.73 0.0K
15:31 24,031.46 24,034.17 24,026.80 24,034.17 0.0K
15:32 24,034.73 24,056.28 24,034.19 24,050.83 0.0K
15:33 24,048.67 24,054.42 24,045.16 24,054.20 0.0K
15:34 24,054.57 24,054.57 24,036.73 24,037.52 0.0K
15:35 24,036.37 24,037.44 24,023.51 24,023.51 0.0K
15:36 24,020.73 24,021.54 24,006.03 24,009.19 0.0K
15:37 24,008.72 24,009.69 23,989.38 23,995.27 0.0K
15:38 23,998.78 23,998.78 23,979.31 23,987.72 0.0K
15:39 23,986.03 23,986.03 23,972.32 23,973.24 0.0K
15:40 23,981.30 23,983.77 23,970.04 23,972.52 0.0K
15:41 23,974.26 23,990.69 23,974.26 23,990.26 0.0K
15:42 23,989.95 23,995.86 23,974.94 23,980.49 0.0K
15:43 23,984.64 23,996.71 23,978.67 23,994.00 0.0K
15:44 23,995.35 23,995.35 23,977.40 23,985.64 0.0K
15:45 23,983.30 23,986.35 23,979.02 23,980.00 0.0K
15:46 23,977.08 23,979.38 23,957.92 23,968.87 0.0K
15:47 23,971.83 23,975.40 23,962.24 23,965.69 0.0K
15:48 23,968.31 23,975.10 23,964.77 23,971.88 0.0K
15:49 23,971.52 23,979.00 23,965.80 23,979.00 0.0K
15:50 23,976.09 23,981.49 23,972.59 23,973.81 0.0K
15:51 23,975.81 23,980.86 23,957.47 23,957.47 0.0K
15:52 23,952.61 23,952.61 23,927.05 23,927.74 0.0K
15:53 23,926.11 23,946.75 23,918.79 23,946.75 0.0K
15:54 23,946.84 23,988.68 23,946.41 23,987.39 0.0K
15:55 23,993.10 23,999.97 23,985.50 23,992.48 0.0K
15:56 23,988.17 24,000.75 23,988.17 24,000.75 0.0K
15:57 23,997.25 23,997.39 23,989.00 23,994.58 0.0K
15:58 23,997.84 24,010.42 23,995.49 23,995.49 0.0K
15:59 23,998.08 23,998.08 23,970.54 23,987.71 0.0K
16:00 23,990.08 23,990.08 23,990.08 23,990.08 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음