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 23,482.33 23,487.87 23,466.67 23,487.87 0.0K
09:31 23,487.23 23,523.20 23,487.23 23,523.20 0.0K
09:32 23,528.73 23,547.00 23,523.98 23,540.41 0.0K
09:33 23,546.47 23,549.94 23,525.89 23,530.63 0.0K
09:34 23,525.73 23,536.02 23,513.77 23,529.52 0.0K
09:35 23,533.25 23,556.14 23,516.27 23,556.14 0.0K
09:36 23,558.50 23,563.00 23,539.20 23,563.00 0.0K
09:37 23,559.65 23,562.65 23,535.24 23,554.69 0.0K
09:38 23,555.82 23,593.40 23,544.88 23,591.73 0.0K
09:39 23,591.27 23,616.49 23,585.71 23,615.36 0.0K
09:40 23,611.64 23,611.64 23,569.08 23,579.92 0.0K
09:41 23,574.67 23,581.58 23,560.92 23,579.69 0.0K
09:42 23,582.11 23,589.87 23,571.50 23,582.34 0.0K
09:43 23,584.72 23,598.74 23,570.27 23,593.81 0.0K
09:44 23,587.24 23,587.24 23,572.81 23,579.02 0.0K
09:45 23,570.25 23,570.25 23,534.97 23,540.95 0.0K
09:46 23,540.42 23,540.42 23,510.45 23,513.62 0.0K
09:47 23,511.66 23,523.29 23,502.02 23,523.29 0.0K
09:48 23,520.98 23,527.23 23,504.25 23,510.04 0.0K
09:49 23,513.51 23,525.73 23,511.98 23,512.68 0.0K
09:50 23,517.11 23,528.33 23,507.40 23,511.61 0.0K
09:51 23,517.24 23,541.39 23,513.21 23,540.95 0.0K
09:52 23,540.52 23,547.65 23,505.65 23,505.65 0.0K
09:53 23,508.48 23,508.48 23,487.42 23,489.07 0.0K
09:54 23,488.42 23,504.09 23,483.19 23,504.09 0.0K
09:55 23,503.40 23,508.13 23,493.64 23,494.03 0.0K
09:56 23,496.47 23,528.94 23,495.65 23,527.32 0.0K
09:57 23,530.10 23,554.15 23,513.19 23,513.19 0.0K
09:58 23,514.60 23,532.39 23,512.86 23,532.39 0.0K
09:59 23,532.46 23,534.20 23,521.59 23,530.45 0.0K
10:00 23,514.86 23,514.86 23,491.57 23,495.79 0.0K
10:01 23,501.62 23,516.85 23,482.41 23,483.01 0.0K
10:02 23,476.51 23,477.84 23,441.76 23,442.16 0.0K
10:03 23,445.99 23,455.00 23,436.96 23,447.34 0.0K
10:04 23,455.16 23,456.52 23,439.11 23,452.04 0.0K
10:05 23,447.15 23,485.11 23,442.43 23,465.75 0.0K
10:06 23,463.34 23,470.31 23,450.05 23,459.06 0.0K
10:07 23,455.75 23,458.74 23,442.74 23,448.61 0.0K
10:08 23,447.91 23,482.93 23,447.91 23,482.27 0.0K
10:09 23,481.79 23,501.55 23,481.79 23,493.73 0.0K
10:10 23,487.08 23,487.08 23,454.55 23,454.55 0.0K
10:11 23,449.53 23,450.74 23,434.46 23,440.41 0.0K
10:12 23,437.89 23,439.85 23,426.38 23,435.98 0.0K
10:13 23,433.53 23,447.33 23,433.53 23,439.70 0.0K
10:14 23,441.76 23,441.76 23,405.01 23,408.60 0.0K
10:15 23,409.71 23,415.55 23,408.62 23,411.24 0.0K
10:16 23,412.99 23,423.07 23,409.78 23,411.26 0.0K
10:17 23,416.79 23,416.79 23,399.11 23,401.12 0.0K
10:18 23,399.72 23,400.98 23,393.58 23,395.79 0.0K
10:19 23,398.21 23,404.86 23,392.76 23,392.76 0.0K
10:20 23,391.94 23,402.24 23,391.94 23,395.90 0.0K
10:21 23,397.51 23,470.53 23,397.51 23,470.53 0.0K
10:22 23,487.36 23,502.94 23,474.81 23,502.94 0.0K
10:23 23,511.72 23,547.35 23,511.72 23,523.90 0.0K
10:24 23,522.89 23,619.96 23,521.73 23,610.95 0.0K
10:25 23,616.00 23,657.94 23,616.00 23,630.36 0.0K
10:26 23,633.07 23,635.75 23,584.89 23,614.54 0.0K
10:27 23,614.81 23,643.21 23,612.93 23,621.68 0.0K
10:28 23,619.49 23,630.42 23,598.50 23,606.28 0.0K
10:29 23,610.93 23,664.67 23,610.93 23,660.25 0.0K
10:30 23,659.94 23,663.41 23,637.68 23,646.51 0.0K
10:31 23,638.05 23,683.15 23,638.05 23,664.61 0.0K
10:32 23,660.66 23,676.88 23,658.26 23,658.26 0.0K
10:33 23,664.46 23,687.80 23,664.41 23,687.80 0.0K
10:34 23,689.62 23,701.11 23,684.67 23,693.02 0.0K
10:35 23,692.48 23,719.42 23,678.16 23,707.66 0.0K
10:36 23,709.38 23,712.85 23,688.47 23,696.33 0.0K
10:37 23,689.74 23,693.49 23,673.27 23,683.11 0.0K
10:38 23,676.46 23,677.13 23,653.71 23,671.58 0.0K
10:39 23,673.56 23,686.99 23,672.73 23,686.73 0.0K
10:40 23,679.87 23,683.61 23,673.45 23,673.92 0.0K
10:41 23,667.88 23,748.12 23,664.58 23,736.47 0.0K
10:42 23,736.24 23,764.74 23,735.89 23,762.66 0.0K
10:43 23,761.04 23,775.21 23,744.08 23,744.08 0.0K
10:44 23,742.61 23,762.45 23,742.61 23,762.27 0.0K
10:45 23,760.91 23,760.91 23,743.94 23,745.11 0.0K
10:46 23,745.92 23,754.00 23,736.42 23,754.00 0.0K
10:47 23,751.57 23,755.02 23,724.56 23,728.14 0.0K
10:48 23,731.98 23,746.02 23,728.41 23,728.41 0.0K
10:49 23,732.68 23,732.68 23,704.80 23,725.45 0.0K
10:50 23,725.41 23,748.82 23,725.41 23,748.82 0.0K
10:51 23,751.71 23,756.41 23,737.07 23,737.46 0.0K
10:52 23,731.08 23,741.27 23,727.35 23,741.27 0.0K
10:53 23,739.26 23,750.36 23,739.26 23,743.76 0.0K
10:54 23,738.01 23,738.43 23,721.39 23,723.80 0.0K
10:55 23,720.72 23,736.35 23,709.08 23,736.35 0.0K
10:56 23,738.20 23,754.78 23,729.91 23,754.78 0.0K
10:57 23,754.42 23,762.30 23,747.88 23,747.88 0.0K
10:58 23,748.23 23,766.98 23,748.23 23,759.89 0.0K
10:59 23,759.44 23,759.83 23,749.67 23,750.33 0.0K
11:00 23,748.78 23,756.81 23,730.27 23,756.83 0.0K
11:01 23,755.66 23,774.13 23,754.51 23,767.37 0.0K
11:02 23,770.41 23,770.41 23,760.10 23,760.95 0.0K
11:03 23,750.67 23,750.67 23,703.07 23,718.61 0.0K
11:04 23,713.26 23,728.88 23,713.26 23,724.95 0.0K
11:05 23,725.70 23,725.70 23,660.00 23,660.00 0.0K
11:06 23,662.53 23,722.53 23,662.53 23,722.53 0.0K
11:07 23,720.88 23,720.88 23,703.67 23,705.31 0.0K
11:08 23,713.54 23,738.56 23,711.50 23,731.36 0.0K
11:09 23,732.88 23,740.90 23,732.88 23,733.64 0.0K
11:10 23,739.80 23,766.65 23,739.80 23,753.19 0.0K
11:11 23,752.87 23,752.87 23,736.66 23,738.27 0.0K
11:12 23,738.31 23,745.29 23,738.31 23,740.52 0.0K
11:13 23,741.52 23,743.69 23,734.61 23,743.30 0.0K
11:14 23,745.16 23,747.16 23,739.84 23,743.85 0.0K
11:15 23,746.99 23,759.06 23,746.99 23,759.06 0.0K
11:16 23,755.44 23,755.44 23,736.26 23,742.47 0.0K
11:17 23,742.33 23,746.70 23,734.69 23,742.15 0.0K
11:18 23,742.31 23,755.95 23,741.41 23,750.86 0.0K
11:19 23,752.89 23,759.65 23,748.71 23,757.91 0.0K
11:20 23,764.39 23,765.08 23,753.90 23,758.49 0.0K
11:21 23,757.21 23,759.84 23,745.48 23,754.81 0.0K
11:22 23,752.85 23,776.32 23,751.22 23,766.42 0.0K
11:23 23,767.29 23,767.29 23,744.98 23,749.48 0.0K
11:24 23,750.99 23,758.28 23,747.24 23,749.68 0.0K
11:25 23,749.05 23,758.36 23,748.99 23,750.36 0.0K
11:26 23,740.37 23,742.36 23,718.76 23,728.93 0.0K
11:27 23,728.18 23,729.07 23,706.45 23,710.27 0.0K
11:28 23,713.51 23,716.56 23,710.37 23,716.18 0.0K
11:29 23,716.43 23,716.43 23,703.03 23,713.35 0.0K
11:30 23,709.86 23,714.11 23,701.96 23,706.26 0.0K
11:31 23,699.73 23,708.25 23,688.38 23,708.25 0.0K
11:32 23,708.98 23,728.43 23,708.98 23,724.12 0.0K
11:33 23,723.66 23,742.51 23,723.66 23,738.44 0.0K
11:34 23,740.75 23,747.82 23,738.78 23,740.16 0.0K
11:35 23,740.97 23,744.90 23,732.74 23,732.74 0.0K
11:36 23,732.21 23,747.42 23,732.21 23,742.44 0.0K
11:37 23,740.14 23,745.55 23,726.81 23,728.55 0.0K
11:38 23,727.04 23,730.05 23,721.45 23,726.93 0.0K
11:39 23,724.64 23,741.24 23,724.64 23,741.24 0.0K
11:40 23,744.41 23,751.68 23,742.58 23,745.72 0.0K
11:41 23,745.04 23,745.04 23,728.61 23,728.61 0.0K
11:42 23,727.61 23,732.22 23,714.71 23,719.12 0.0K
11:43 23,720.77 23,720.77 23,711.18 23,716.73 0.0K
11:44 23,718.77 23,742.25 23,716.30 23,740.21 0.0K
11:45 23,738.20 23,742.84 23,735.69 23,742.27 0.0K
11:46 23,742.82 23,754.39 23,740.85 23,754.39 0.0K
11:47 23,752.65 23,755.21 23,745.50 23,746.11 0.0K
11:48 23,747.44 23,768.24 23,746.42 23,766.46 0.0K
11:49 23,765.49 23,767.02 23,718.37 23,718.37 0.0K
11:50 23,715.29 23,742.72 23,715.29 23,740.05 0.0K
11:51 23,741.28 23,763.24 23,741.28 23,763.24 0.0K
11:52 23,761.18 23,766.42 23,758.80 23,765.72 0.0K
11:53 23,767.31 23,767.31 23,758.24 23,758.24 0.0K
11:54 23,755.56 23,758.52 23,752.11 23,753.47 0.0K
11:55 23,752.00 23,752.00 23,735.42 23,735.90 0.0K
11:56 23,736.07 23,736.07 23,701.47 23,713.10 0.0K
11:57 23,713.44 23,713.44 23,686.03 23,690.56 0.0K
11:58 23,690.48 23,690.48 23,677.37 23,687.55 0.0K
11:59 23,684.92 23,689.70 23,682.29 23,685.77 0.0K
12:00 23,681.42 23,701.53 23,676.02 23,701.53 0.0K
12:01 23,701.39 23,701.39 23,672.64 23,681.64 0.0K
12:02 23,683.87 23,684.12 23,675.91 23,683.86 0.0K
12:03 23,681.81 23,683.42 23,672.37 23,673.19 0.0K
12:04 23,671.53 23,681.02 23,671.53 23,681.02 0.0K
12:05 23,683.49 23,691.46 23,681.44 23,691.33 0.0K
12:06 23,694.07 23,698.23 23,689.28 23,690.66 0.0K
12:07 23,689.04 23,689.04 23,668.21 23,669.07 0.0K
12:08 23,665.36 23,677.53 23,665.36 23,677.53 0.0K
12:09 23,679.37 23,697.56 23,675.22 23,697.40 0.0K
12:10 23,699.51 23,702.76 23,689.00 23,689.56 0.0K
12:11 23,690.86 23,691.52 23,678.69 23,678.69 0.0K
12:12 23,675.97 23,696.79 23,675.36 23,695.05 0.0K
12:13 23,694.75 23,699.72 23,691.06 23,691.64 0.0K
12:14 23,691.41 23,699.84 23,691.25 23,698.19 0.0K
12:15 23,695.29 23,698.00 23,686.91 23,686.91 0.0K
12:16 23,686.35 23,691.62 23,685.61 23,685.61 0.0K
12:17 23,686.89 23,689.63 23,684.64 23,685.83 0.0K
12:18 23,686.47 23,699.76 23,686.47 23,693.33 0.0K
12:19 23,692.78 23,700.57 23,687.41 23,700.06 0.0K
12:20 23,702.42 23,711.40 23,702.42 23,705.01 0.0K
12:21 23,702.43 23,713.29 23,702.03 23,713.29 0.0K
12:22 23,711.10 23,713.33 23,705.91 23,712.65 0.0K
12:23 23,716.87 23,720.35 23,716.52 23,718.40 0.0K
12:24 23,723.35 23,741.40 23,722.72 23,741.44 0.0K
12:25 23,744.01 23,744.01 23,739.24 23,742.56 0.0K
12:26 23,741.95 23,750.75 23,741.95 23,743.94 0.0K
12:27 23,742.94 23,748.79 23,736.12 23,737.76 0.0K
12:28 23,735.51 23,741.24 23,717.57 23,720.50 0.0K
12:29 23,721.52 23,721.52 23,693.92 23,693.92 0.0K
12:30 23,693.77 23,693.77 23,681.58 23,691.35 0.0K
12:31 23,696.72 23,697.66 23,682.84 23,685.27 0.0K
12:32 23,682.95 23,685.14 23,678.87 23,679.84 0.0K
12:33 23,679.65 23,679.65 23,674.33 23,677.18 0.0K
12:34 23,674.69 23,676.31 23,671.74 23,672.74 0.0K
12:35 23,671.36 23,676.90 23,668.60 23,675.81 0.0K
12:36 23,677.52 23,677.92 23,665.69 23,667.73 0.0K
12:37 23,667.17 23,670.13 23,657.91 23,657.91 0.0K
12:38 23,655.52 23,665.08 23,651.26 23,662.26 0.0K
12:39 23,661.80 23,668.07 23,656.64 23,661.45 0.0K
12:40 23,661.81 23,666.63 23,656.46 23,656.46 0.0K
12:41 23,656.98 23,664.49 23,647.28 23,647.28 0.0K
12:42 23,648.40 23,658.72 23,643.45 23,643.45 0.0K
12:43 23,644.32 23,659.35 23,644.32 23,657.83 0.0K
12:44 23,657.50 23,659.71 23,650.06 23,650.06 0.0K
12:45 23,653.72 23,667.32 23,653.72 23,666.64 0.0K
12:46 23,666.37 23,666.37 23,654.87 23,658.84 0.0K
12:47 23,657.33 23,657.33 23,653.23 23,654.45 0.0K
12:48 23,653.40 23,664.52 23,649.60 23,663.76 0.0K
12:49 23,661.55 23,684.75 23,658.63 23,678.02 0.0K
12:50 23,677.11 23,685.12 23,676.58 23,685.12 0.0K
12:51 23,688.76 23,698.39 23,686.70 23,691.28 0.0K
12:52 23,695.21 23,700.71 23,690.22 23,694.21 0.0K
12:53 23,694.75 23,696.03 23,689.30 23,696.03 0.0K
12:54 23,697.39 23,721.28 23,697.07 23,717.60 0.0K
12:55 23,716.57 23,717.95 23,642.18 23,658.48 0.0K
12:56 23,649.41 23,704.20 23,649.41 23,678.09 0.0K
12:57 23,676.03 23,677.48 23,652.08 23,662.35 0.0K
12:58 23,665.37 23,691.71 23,665.37 23,691.47 0.0K
12:59 23,690.42 23,703.48 23,676.11 23,702.74 0.0K
13:00 23,697.31 23,698.01 23,668.23 23,669.37 0.0K
13:01 23,663.87 23,677.38 23,660.43 23,668.57 0.0K
13:02 23,666.30 23,666.30 23,650.35 23,657.22 0.0K
13:03 23,658.24 23,671.30 23,654.62 23,669.91 0.0K
13:04 23,675.33 23,703.45 23,675.33 23,696.62 0.0K
13:05 23,695.08 23,698.87 23,690.58 23,698.61 0.0K
13:06 23,696.63 23,707.71 23,689.07 23,694.58 0.0K
13:07 23,692.04 23,694.28 23,673.63 23,690.87 0.0K
13:08 23,694.03 23,699.65 23,682.51 23,682.51 0.0K
13:09 23,681.83 23,681.83 23,657.77 23,660.50 0.0K
13:10 23,658.77 23,662.40 23,653.07 23,662.40 0.0K
13:11 23,662.32 23,666.55 23,654.50 23,665.20 0.0K
13:12 23,666.02 23,688.27 23,663.47 23,687.83 0.0K
13:13 23,686.44 23,707.13 23,686.44 23,707.13 0.0K
13:14 23,711.34 23,711.34 23,703.12 23,703.12 0.0K
13:15 23,704.71 23,711.88 23,703.07 23,711.88 0.0K
13:16 23,711.10 23,717.32 23,704.74 23,713.47 0.0K
13:17 23,710.14 23,710.61 23,699.36 23,710.39 0.0K
13:18 23,710.92 23,716.82 23,706.85 23,709.15 0.0K
13:19 23,707.14 23,709.33 23,693.45 23,696.85 0.0K
13:20 23,697.42 23,708.63 23,695.52 23,708.63 0.0K
13:21 23,708.19 23,708.19 23,702.02 23,704.69 0.0K
13:22 23,707.49 23,707.49 23,696.17 23,696.17 0.0K
13:23 23,695.23 23,697.84 23,689.59 23,693.11 0.0K
13:24 23,690.25 23,697.12 23,688.31 23,697.12 0.0K
13:25 23,696.95 23,705.84 23,694.91 23,704.39 0.0K
13:26 23,704.87 23,716.13 23,704.16 23,714.63 0.0K
13:27 23,711.63 23,713.50 23,707.17 23,709.20 0.0K
13:28 23,706.30 23,725.44 23,704.53 23,718.81 0.0K
13:29 23,719.29 23,720.93 23,703.34 23,706.69 0.0K
13:30 23,711.56 23,711.56 23,704.19 23,705.87 0.0K
13:31 23,705.76 23,710.14 23,704.17 23,707.44 0.0K
13:32 23,706.88 23,724.04 23,706.88 23,723.31 0.0K
13:33 23,723.62 23,733.04 23,718.86 23,727.70 0.0K
13:34 23,727.02 23,733.46 23,726.49 23,730.41 0.0K
13:35 23,730.46 23,735.76 23,728.89 23,731.78 0.0K
13:36 23,734.28 23,741.01 23,722.09 23,722.09 0.0K
13:37 23,722.99 23,730.73 23,717.59 23,730.73 0.0K
13:38 23,729.68 23,730.12 23,723.84 23,729.72 0.0K
13:39 23,729.23 23,729.23 23,723.00 23,725.81 0.0K
13:40 23,725.86 23,733.46 23,720.55 23,732.43 0.0K
13:41 23,732.17 23,732.66 23,723.78 23,732.37 0.0K
13:42 23,732.70 23,732.70 23,706.16 23,707.10 0.0K
13:43 23,707.20 23,707.55 23,696.81 23,702.40 0.0K
13:44 23,704.54 23,714.16 23,704.54 23,713.04 0.0K
13:45 23,713.30 23,724.07 23,713.30 23,724.07 0.0K
13:46 23,724.40 23,745.71 23,723.86 23,744.89 0.0K
13:47 23,743.76 23,749.42 23,742.93 23,744.41 0.0K
13:48 23,747.02 23,752.53 23,746.85 23,752.44 0.0K
13:49 23,751.08 23,751.08 23,745.50 23,747.60 0.0K
13:50 23,747.41 23,761.20 23,747.41 23,759.72 0.0K
13:51 23,760.86 23,766.67 23,756.98 23,764.30 0.0K
13:52 23,764.25 23,764.25 23,757.49 23,757.92 0.0K
13:53 23,757.93 23,763.08 23,756.24 23,762.09 0.0K
13:54 23,762.21 23,762.21 23,758.82 23,759.91 0.0K
13:55 23,760.43 23,774.11 23,759.58 23,774.11 0.0K
13:56 23,772.70 23,776.70 23,767.06 23,767.06 0.0K
13:57 23,767.82 23,772.99 23,767.82 23,770.98 0.0K
13:58 23,769.89 23,773.22 23,767.17 23,772.86 0.0K
13:59 23,772.57 23,773.39 23,770.61 23,771.99 0.0K
14:00 23,773.65 23,780.55 23,773.10 23,780.00 0.0K
14:01 23,782.81 23,786.27 23,771.10 23,776.08 0.0K
14:02 23,775.31 23,775.31 23,763.92 23,765.57 0.0K
14:03 23,765.14 23,771.58 23,762.38 23,766.99 0.0K
14:04 23,766.74 23,772.91 23,765.15 23,771.73 0.0K
14:05 23,770.10 23,770.10 23,755.61 23,755.61 0.0K
14:06 23,756.23 23,770.29 23,755.96 23,767.61 0.0K
14:07 23,768.45 23,778.61 23,767.50 23,778.61 0.0K
14:08 23,777.75 23,778.80 23,773.28 23,778.80 0.0K
14:09 23,778.14 23,786.91 23,778.14 23,785.27 0.0K
14:10 23,784.48 23,796.17 23,784.30 23,796.17 0.0K
14:11 23,797.34 23,797.34 23,789.28 23,794.27 0.0K
14:12 23,792.79 23,801.46 23,792.79 23,799.48 0.0K
14:13 23,798.89 23,808.35 23,798.89 23,808.35 0.0K
14:14 23,809.95 23,818.33 23,809.95 23,814.81 0.0K
14:15 23,816.10 23,829.65 23,816.10 23,825.81 0.0K
14:16 23,827.64 23,832.75 23,826.15 23,830.05 0.0K
14:17 23,831.73 23,831.73 23,828.83 23,830.54 0.0K
14:18 23,831.05 23,831.33 23,822.84 23,822.84 0.0K
14:19 23,822.45 23,830.78 23,822.45 23,826.24 0.0K
14:20 23,825.90 23,826.49 23,813.14 23,815.64 0.0K
14:21 23,815.78 23,817.72 23,814.09 23,815.78 0.0K
14:22 23,815.10 23,815.10 23,805.54 23,806.04 0.0K
14:23 23,805.76 23,815.17 23,805.76 23,813.43 0.0K
14:24 23,813.63 23,818.51 23,811.83 23,816.41 0.0K
14:25 23,816.04 23,818.27 23,815.26 23,815.95 0.0K
14:26 23,816.23 23,818.93 23,812.70 23,813.96 0.0K
14:27 23,813.96 23,813.96 23,808.17 23,808.61 0.0K
14:28 23,809.14 23,810.56 23,802.52 23,804.31 0.0K
14:29 23,804.06 23,806.54 23,799.26 23,799.26 0.0K
14:30 23,799.10 23,799.10 23,790.77 23,795.03 0.0K
14:31 23,796.14 23,803.46 23,795.00 23,801.89 0.0K
14:32 23,802.71 23,805.72 23,799.06 23,805.72 0.0K
14:33 23,804.37 23,810.95 23,804.37 23,809.11 0.0K
14:34 23,809.92 23,811.75 23,808.14 23,809.33 0.0K
14:35 23,808.45 23,808.45 23,801.16 23,801.16 0.0K
14:36 23,799.78 23,803.53 23,797.44 23,799.23 0.0K
14:37 23,799.50 23,803.76 23,791.94 23,793.21 0.0K
14:38 23,792.56 23,799.30 23,790.67 23,799.30 0.0K
14:39 23,799.93 23,800.72 23,797.38 23,800.72 0.0K
14:40 23,799.78 23,803.54 23,794.53 23,803.54 0.0K
14:41 23,807.07 23,816.95 23,807.07 23,815.82 0.0K
14:42 23,814.44 23,814.69 23,808.94 23,811.41 0.0K
14:43 23,810.79 23,812.12 23,808.99 23,811.30 0.0K
14:44 23,812.59 23,813.86 23,807.69 23,809.65 0.0K
14:45 23,808.94 23,822.76 23,807.15 23,822.12 0.0K
14:46 23,817.61 23,818.43 23,814.41 23,815.14 0.0K
14:47 23,815.53 23,816.03 23,808.27 23,812.83 0.0K
14:48 23,813.67 23,824.44 23,813.67 23,823.34 0.0K
14:49 23,823.75 23,823.75 23,817.65 23,817.65 0.0K
14:50 23,818.73 23,820.32 23,814.83 23,818.04 0.0K
14:51 23,819.22 23,823.14 23,816.82 23,821.76 0.0K
14:52 23,822.80 23,822.80 23,819.13 23,819.83 0.0K
14:53 23,819.57 23,819.57 23,812.22 23,816.80 0.0K
14:54 23,816.27 23,820.27 23,812.25 23,812.25 0.0K
14:55 23,811.57 23,817.23 23,810.64 23,817.23 0.0K
14:56 23,817.06 23,817.06 23,807.95 23,809.21 0.0K
14:57 23,809.66 23,809.66 23,796.90 23,796.90 0.0K
14:58 23,798.21 23,798.43 23,788.02 23,788.02 0.0K
14:59 23,787.48 23,796.15 23,787.48 23,795.57 0.0K
15:00 23,798.89 23,801.98 23,786.86 23,798.97 0.0K
15:01 23,799.43 23,805.12 23,796.49 23,805.12 0.0K
15:02 23,804.36 23,806.88 23,800.26 23,803.60 0.0K
15:03 23,800.84 23,810.47 23,799.76 23,809.69 0.0K
15:04 23,809.97 23,818.90 23,809.67 23,817.00 0.0K
15:05 23,815.46 23,815.46 23,800.21 23,800.21 0.0K
15:06 23,798.16 23,800.20 23,782.35 23,782.81 0.0K
15:07 23,783.31 23,786.03 23,780.33 23,781.06 0.0K
15:08 23,782.50 23,786.45 23,780.93 23,783.13 0.0K
15:09 23,783.49 23,790.79 23,783.49 23,786.10 0.0K
15:10 23,786.46 23,788.52 23,780.12 23,787.77 0.0K
15:11 23,789.98 23,790.78 23,777.13 23,777.13 0.0K
15:12 23,775.12 23,783.98 23,773.43 23,781.43 0.0K
15:13 23,779.95 23,781.02 23,777.13 23,777.35 0.0K
15:14 23,776.72 23,779.79 23,775.13 23,777.56 0.0K
15:15 23,776.20 23,781.55 23,770.05 23,781.02 0.0K
15:16 23,781.36 23,788.08 23,781.36 23,788.08 0.0K
15:17 23,788.44 23,796.54 23,786.39 23,795.41 0.0K
15:18 23,797.31 23,800.67 23,794.12 23,800.67 0.0K
15:19 23,800.54 23,802.14 23,799.59 23,801.04 0.0K
15:20 23,801.41 23,810.32 23,801.33 23,808.85 0.0K
15:21 23,804.58 23,806.41 23,801.21 23,803.70 0.0K
15:22 23,805.38 23,805.48 23,795.46 23,799.95 0.0K
15:23 23,799.57 23,803.11 23,796.73 23,803.03 0.0K
15:24 23,802.49 23,806.07 23,802.49 23,804.78 0.0K
15:25 23,804.54 23,804.54 23,793.53 23,794.88 0.0K
15:26 23,793.41 23,793.41 23,784.51 23,784.51 0.0K
15:27 23,784.45 23,789.78 23,777.01 23,777.66 0.0K
15:28 23,777.04 23,781.34 23,773.75 23,780.45 0.0K
15:29 23,778.50 23,778.88 23,762.37 23,765.10 0.0K
15:30 23,768.07 23,768.07 23,759.96 23,760.37 0.0K
15:31 23,761.75 23,765.25 23,755.14 23,755.75 0.0K
15:32 23,755.38 23,765.03 23,755.38 23,763.20 0.0K
15:33 23,763.43 23,773.60 23,762.51 23,770.64 0.0K
15:34 23,772.83 23,777.87 23,770.16 23,772.30 0.0K
15:35 23,769.14 23,773.62 23,762.53 23,773.62 0.0K
15:36 23,774.80 23,774.80 23,768.50 23,770.71 0.0K
15:37 23,771.07 23,782.91 23,771.07 23,782.15 0.0K
15:38 23,782.13 23,783.09 23,776.37 23,777.45 0.0K
15:39 23,776.13 23,776.13 23,767.36 23,767.39 0.0K
15:40 23,767.02 23,771.55 23,763.32 23,764.03 0.0K
15:41 23,762.90 23,762.90 23,748.62 23,748.62 0.0K
15:42 23,748.70 23,748.70 23,739.50 23,739.50 0.0K
15:43 23,738.30 23,742.25 23,734.68 23,742.25 0.0K
15:44 23,741.02 23,741.41 23,736.97 23,739.01 0.0K
15:45 23,738.93 23,741.47 23,730.89 23,737.75 0.0K
15:46 23,738.75 23,738.75 23,721.25 23,721.25 0.0K
15:47 23,720.19 23,726.80 23,716.07 23,724.50 0.0K
15:48 23,723.86 23,727.84 23,721.14 23,726.77 0.0K
15:49 23,726.60 23,734.04 23,721.81 23,733.87 0.0K
15:50 23,731.61 23,733.24 23,716.48 23,725.05 0.0K
15:51 23,725.98 23,731.65 23,720.85 23,723.46 0.0K
15:52 23,723.84 23,733.60 23,723.84 23,730.10 0.0K
15:53 23,730.74 23,742.01 23,726.90 23,742.01 0.0K
15:54 23,735.80 23,743.29 23,722.53 23,725.18 0.0K
15:55 23,711.93 23,711.93 23,706.63 23,709.54 0.0K
15:56 23,706.88 23,706.88 23,695.82 23,699.35 0.0K
15:57 23,699.11 23,711.65 23,697.34 23,707.08 0.0K
15:58 23,704.89 23,716.27 23,703.18 23,713.85 0.0K
15:59 23,716.20 23,716.20 23,690.32 23,698.45 0.0K
16:00 23,698.12 23,698.12 23,698.12 23,698.12 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음