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 23,735.08 23,737.77 23,720.94 23,732.70 0.0K
09:31 23,734.31 23,747.44 23,720.67 23,720.67 0.0K
09:32 23,722.04 23,761.81 23,720.71 23,756.56 0.0K
09:33 23,760.01 23,773.16 23,755.20 23,759.10 0.0K
09:34 23,764.10 23,776.42 23,764.10 23,768.49 0.0K
09:35 23,768.64 23,783.90 23,758.11 23,783.90 0.0K
09:36 23,787.18 23,796.22 23,771.61 23,776.91 0.0K
09:37 23,779.08 23,791.06 23,773.89 23,786.00 0.0K
09:38 23,788.98 23,813.90 23,786.81 23,813.43 0.0K
09:39 23,813.75 23,828.09 23,808.89 23,813.96 0.0K
09:40 23,812.45 23,813.48 23,794.42 23,801.12 0.0K
09:41 23,803.05 23,803.97 23,795.32 23,796.57 0.0K
09:42 23,798.12 23,819.24 23,786.32 23,819.24 0.0K
09:43 23,815.13 23,825.55 23,813.25 23,821.94 0.0K
09:44 23,821.92 23,821.92 23,804.78 23,807.24 0.0K
09:45 23,812.88 23,812.88 23,802.09 23,802.09 0.0K
09:46 23,798.19 23,799.91 23,783.28 23,793.12 0.0K
09:47 23,798.43 23,799.76 23,785.63 23,792.31 0.0K
09:48 23,792.50 23,805.76 23,792.50 23,799.11 0.0K
09:49 23,802.07 23,818.53 23,802.07 23,816.34 0.0K
09:50 23,817.73 23,843.22 23,817.73 23,824.42 0.0K
09:51 23,823.91 23,823.96 23,806.41 23,817.05 0.0K
09:52 23,816.43 23,839.43 23,816.11 23,839.43 0.0K
09:53 23,842.73 23,854.25 23,842.73 23,848.35 0.0K
09:54 23,849.64 23,857.88 23,849.64 23,852.23 0.0K
09:55 23,852.78 23,867.94 23,852.78 23,861.83 0.0K
09:56 23,862.79 23,873.00 23,859.81 23,872.80 0.0K
09:57 23,871.16 23,883.16 23,871.16 23,881.70 0.0K
09:58 23,874.96 23,888.25 23,870.99 23,888.25 0.0K
09:59 23,888.72 23,889.79 23,870.20 23,870.90 0.0K
10:00 23,879.93 23,915.00 23,879.93 23,903.63 0.0K
10:01 23,903.80 23,907.12 23,889.39 23,899.94 0.0K
10:02 23,900.74 23,908.86 23,898.28 23,904.49 0.0K
10:03 23,902.69 23,905.32 23,895.44 23,895.95 0.0K
10:04 23,898.78 23,919.81 23,896.74 23,919.81 0.0K
10:05 23,918.49 23,929.87 23,912.64 23,925.62 0.0K
10:06 23,927.44 23,927.44 23,914.45 23,917.20 0.0K
10:07 23,918.62 23,937.58 23,918.29 23,937.58 0.0K
10:08 23,941.29 23,950.13 23,936.24 23,949.08 0.0K
10:09 23,952.30 23,965.42 23,952.30 23,962.59 0.0K
10:10 23,961.99 23,969.36 23,960.14 23,967.85 0.0K
10:11 23,971.19 23,973.82 23,957.89 23,964.46 0.0K
10:12 23,960.43 23,965.65 23,947.97 23,951.86 0.0K
10:13 23,949.01 23,955.11 23,945.78 23,945.78 0.0K
10:14 23,945.43 23,952.20 23,936.04 23,939.75 0.0K
10:15 23,944.47 23,947.97 23,943.21 23,943.21 0.0K
10:16 23,945.31 23,952.52 23,927.46 23,938.54 0.0K
10:17 23,940.91 23,942.58 23,933.47 23,937.32 0.0K
10:18 23,935.43 23,958.48 23,935.43 23,958.48 0.0K
10:19 23,957.34 23,979.27 23,955.88 23,979.27 0.0K
10:20 23,979.01 23,979.01 23,959.56 23,961.36 0.0K
10:21 23,961.47 23,965.49 23,955.82 23,962.39 0.0K
10:22 23,965.63 23,965.63 23,951.02 23,951.02 0.0K
10:23 23,951.05 23,951.05 23,943.77 23,948.81 0.0K
10:24 23,949.72 23,962.14 23,943.26 23,962.14 0.0K
10:25 23,963.54 23,967.59 23,957.98 23,967.07 0.0K
10:26 23,965.89 23,974.94 23,961.94 23,974.94 0.0K
10:27 23,975.83 23,983.91 23,970.59 23,974.31 0.0K
10:28 23,973.08 23,976.40 23,965.73 23,973.33 0.0K
10:29 23,972.62 23,972.96 23,961.06 23,963.03 0.0K
10:30 23,964.48 23,964.48 23,940.38 23,943.72 0.0K
10:31 23,947.80 23,970.55 23,945.33 23,970.55 0.0K
10:32 23,971.20 23,974.46 23,960.18 23,965.66 0.0K
10:33 23,964.24 23,981.33 23,964.24 23,980.77 0.0K
10:34 23,980.47 23,980.47 23,962.21 23,972.07 0.0K
10:35 23,969.54 23,973.47 23,967.62 23,973.47 0.0K
10:36 23,971.48 23,972.87 23,960.65 23,971.40 0.0K
10:37 23,969.79 23,984.57 23,969.79 23,980.52 0.0K
10:38 23,982.04 24,001.67 23,976.93 24,001.67 0.0K
10:39 24,000.80 24,003.50 23,993.34 23,993.73 0.0K
10:40 23,993.65 24,010.56 23,993.65 24,010.60 0.0K
10:41 24,008.13 24,009.32 24,001.48 24,006.72 0.0K
10:42 24,006.88 24,007.79 24,002.10 24,003.65 0.0K
10:43 24,002.97 24,002.97 23,987.81 23,988.13 0.0K
10:44 23,988.02 23,992.68 23,988.02 23,991.76 0.0K
10:45 23,991.15 23,996.57 23,982.50 23,984.44 0.0K
10:46 23,985.73 23,985.73 23,964.96 23,966.38 0.0K
10:47 23,966.95 23,971.94 23,959.88 23,969.72 0.0K
10:48 23,974.43 23,981.30 23,968.47 23,977.84 0.0K
10:49 23,977.06 23,983.83 23,973.77 23,982.29 0.0K
10:50 23,981.04 23,981.04 23,963.91 23,969.92 0.0K
10:51 23,970.62 23,973.12 23,966.30 23,971.78 0.0K
10:52 23,972.24 23,973.60 23,965.63 23,968.22 0.0K
10:53 23,970.98 23,971.89 23,958.04 23,958.73 0.0K
10:54 23,959.89 23,983.26 23,959.89 23,981.41 0.0K
10:55 23,978.18 23,979.60 23,968.44 23,970.49 0.0K
10:56 23,966.71 23,970.76 23,963.90 23,969.42 0.0K
10:57 23,971.29 23,971.29 23,963.35 23,964.25 0.0K
10:58 23,962.66 23,962.66 23,953.68 23,954.38 0.0K
10:59 23,953.51 23,963.72 23,950.46 23,961.33 0.0K
11:00 23,966.75 23,980.32 23,966.75 23,980.32 0.0K
11:01 23,982.54 23,986.75 23,979.97 23,986.45 0.0K
11:02 23,983.36 23,986.24 23,978.27 23,978.27 0.0K
11:03 23,979.43 23,986.95 23,979.04 23,983.88 0.0K
11:04 23,985.60 23,993.41 23,983.15 23,987.89 0.0K
11:05 23,988.83 23,997.61 23,988.83 23,990.46 0.0K
11:06 23,989.27 23,995.97 23,987.81 23,987.96 0.0K
11:07 23,985.95 23,990.81 23,981.31 23,990.47 0.0K
11:08 23,991.68 23,992.74 23,986.46 23,987.74 0.0K
11:09 23,987.74 23,987.82 23,983.83 23,987.30 0.0K
11:10 23,987.37 23,991.72 23,985.04 23,990.15 0.0K
11:11 23,991.40 23,995.45 23,987.82 23,993.41 0.0K
11:12 23,992.92 23,995.48 23,990.38 23,990.38 0.0K
11:13 23,992.54 23,993.23 23,984.81 23,985.89 0.0K
11:14 23,985.13 23,988.70 23,984.89 23,986.07 0.0K
11:15 23,986.18 23,987.83 23,981.83 23,987.83 0.0K
11:16 23,987.40 23,988.60 23,982.27 23,986.63 0.0K
11:17 23,986.55 23,988.87 23,983.99 23,984.26 0.0K
11:18 23,985.13 23,985.35 23,981.16 23,981.66 0.0K
11:19 23,982.31 23,984.39 23,979.64 23,983.70 0.0K
11:20 23,983.57 23,983.57 23,977.96 23,981.75 0.0K
11:21 23,984.58 23,989.36 23,984.43 23,984.43 0.0K
11:22 23,984.68 23,987.45 23,982.22 23,982.22 0.0K
11:23 23,982.93 23,982.93 23,969.06 23,969.06 0.0K
11:24 23,970.79 23,976.93 23,970.79 23,975.06 0.0K
11:25 23,974.82 23,975.84 23,971.27 23,975.56 0.0K
11:26 23,976.48 23,982.61 23,976.48 23,982.61 0.0K
11:27 23,983.29 23,988.15 23,983.29 23,984.70 0.0K
11:28 23,985.16 24,002.12 23,985.16 24,002.12 0.0K
11:29 24,000.33 24,011.65 24,000.33 24,011.48 0.0K
11:30 24,010.87 24,015.09 23,995.20 23,995.20 0.0K
11:31 23,995.65 24,001.59 23,995.65 24,000.64 0.0K
11:32 24,002.05 24,004.89 23,995.95 23,997.35 0.0K
11:33 23,997.55 23,997.55 23,993.46 23,995.51 0.0K
11:34 23,995.49 23,999.60 23,994.71 23,996.88 0.0K
11:35 23,996.97 24,007.20 23,996.97 24,007.20 0.0K
11:36 24,006.29 24,008.24 24,004.56 24,006.61 0.0K
11:37 24,007.09 24,016.51 24,007.09 24,015.43 0.0K
11:38 24,015.79 24,018.09 24,012.99 24,013.71 0.0K
11:39 24,014.01 24,022.03 24,013.15 24,022.03 0.0K
11:40 24,023.95 24,026.80 24,022.42 24,026.80 0.0K
11:41 24,025.23 24,025.78 24,019.63 24,021.47 0.0K
11:42 24,021.85 24,021.85 24,011.10 24,013.72 0.0K
11:43 24,011.78 24,011.78 23,998.78 23,998.92 0.0K
11:44 23,999.09 24,003.97 23,996.99 24,003.97 0.0K
11:45 24,003.41 24,006.06 24,001.81 24,005.23 0.0K
11:46 24,004.79 24,007.07 24,001.38 24,006.78 0.0K
11:47 24,005.47 24,005.47 23,995.68 23,996.73 0.0K
11:48 23,996.47 24,002.00 23,996.47 23,999.40 0.0K
11:49 23,997.91 23,997.91 23,980.18 23,982.44 0.0K
11:50 23,982.80 23,982.80 23,969.79 23,973.25 0.0K
11:51 23,974.67 23,984.27 23,974.67 23,977.55 0.0K
11:52 23,977.08 23,978.50 23,972.44 23,977.28 0.0K
11:53 23,979.27 23,987.63 23,977.84 23,987.63 0.0K
11:54 23,986.63 23,989.69 23,985.85 23,988.70 0.0K
11:55 23,986.45 23,986.59 23,973.28 23,974.09 0.0K
11:56 23,973.23 23,991.54 23,973.23 23,991.54 0.0K
11:57 23,993.37 23,994.61 23,990.09 23,994.25 0.0K
11:58 23,993.90 23,993.90 23,985.62 23,986.31 0.0K
11:59 23,986.22 23,989.77 23,986.13 23,987.79 0.0K
12:00 23,991.07 23,991.07 23,982.04 23,990.00 0.0K
12:01 23,989.55 23,989.55 23,975.15 23,975.37 0.0K
12:02 23,975.44 23,978.52 23,974.80 23,977.75 0.0K
12:03 23,978.33 23,986.09 23,978.12 23,986.09 0.0K
12:04 23,984.53 23,986.10 23,982.49 23,983.68 0.0K
12:05 23,981.72 23,985.02 23,979.64 23,982.98 0.0K
12:06 23,982.48 23,982.48 23,970.54 23,974.67 0.0K
12:07 23,976.16 23,983.58 23,975.91 23,983.04 0.0K
12:08 23,981.61 23,981.61 23,971.10 23,976.19 0.0K
12:09 23,975.99 23,975.99 23,967.56 23,967.56 0.0K
12:10 23,967.78 23,972.51 23,967.06 23,970.62 0.0K
12:11 23,970.09 23,977.65 23,969.69 23,974.66 0.0K
12:12 23,976.30 23,980.37 23,976.13 23,980.05 0.0K
12:13 23,982.52 23,984.74 23,974.86 23,983.82 0.0K
12:14 23,983.72 23,985.91 23,982.33 23,983.21 0.0K
12:15 23,982.92 23,987.72 23,981.85 23,986.79 0.0K
12:16 23,987.69 23,987.69 23,944.21 23,950.36 0.0K
12:17 23,946.45 23,946.45 23,928.91 23,939.50 0.0K
12:18 23,940.41 23,950.89 23,940.41 23,944.08 0.0K
12:19 23,942.59 23,942.59 23,925.22 23,928.60 0.0K
12:20 23,930.77 23,932.81 23,922.98 23,923.92 0.0K
12:21 23,925.50 23,926.48 23,911.28 23,918.34 0.0K
12:22 23,919.77 23,931.53 23,919.56 23,927.27 0.0K
12:23 23,930.30 23,933.42 23,927.98 23,930.49 0.0K
12:24 23,931.08 23,935.90 23,927.96 23,933.05 0.0K
12:25 23,932.27 23,933.27 23,927.40 23,930.03 0.0K
12:26 23,931.28 23,931.28 23,922.41 23,925.08 0.0K
12:27 23,924.62 23,930.10 23,917.67 23,929.26 0.0K
12:28 23,929.05 23,930.55 23,906.09 23,906.09 0.0K
12:29 23,904.56 23,904.99 23,886.69 23,888.51 0.0K
12:30 23,892.38 23,895.95 23,887.12 23,890.24 0.0K
12:31 23,889.54 23,890.99 23,881.82 23,881.82 0.0K
12:32 23,881.72 23,888.22 23,881.72 23,887.50 0.0K
12:33 23,886.78 23,898.59 23,886.78 23,897.14 0.0K
12:34 23,896.45 23,897.36 23,891.44 23,894.78 0.0K
12:35 23,894.80 23,904.57 23,894.80 23,904.57 0.0K
12:36 23,903.99 23,919.93 23,903.99 23,916.51 0.0K
12:37 23,916.64 23,916.64 23,909.89 23,915.37 0.0K
12:38 23,915.56 23,915.56 23,912.55 23,914.09 0.0K
12:39 23,914.01 23,914.06 23,908.77 23,912.24 0.0K
12:40 23,911.94 23,914.51 23,908.88 23,909.99 0.0K
12:41 23,909.70 23,912.23 23,907.63 23,911.37 0.0K
12:42 23,911.40 23,920.58 23,911.28 23,920.20 0.0K
12:43 23,920.40 23,931.09 23,920.40 23,931.09 0.0K
12:44 23,931.56 23,932.20 23,929.23 23,930.96 0.0K
12:45 23,930.16 23,930.53 23,920.74 23,920.74 0.0K
12:46 23,920.55 23,927.07 23,915.63 23,926.50 0.0K
12:47 23,926.72 23,926.72 23,922.08 23,922.08 0.0K
12:48 23,920.60 23,920.75 23,911.54 23,915.83 0.0K
12:49 23,915.87 23,922.98 23,914.38 23,920.29 0.0K
12:50 23,921.13 23,931.73 23,919.69 23,931.73 0.0K
12:51 23,932.20 23,932.20 23,923.58 23,924.57 0.0K
12:52 23,924.87 23,933.99 23,924.87 23,932.41 0.0K
12:53 23,932.73 23,933.15 23,926.18 23,933.15 0.0K
12:54 23,933.26 23,936.56 23,930.45 23,935.20 0.0K
12:55 23,935.63 23,935.63 23,931.53 23,933.77 0.0K
12:56 23,932.97 23,932.97 23,927.89 23,929.50 0.0K
12:57 23,929.09 23,936.47 23,929.09 23,936.47 0.0K
12:58 23,940.38 23,949.96 23,940.38 23,949.96 0.0K
12:59 23,949.43 23,958.79 23,949.43 23,958.44 0.0K
13:00 23,957.45 23,958.42 23,952.05 23,952.26 0.0K
13:01 23,951.78 23,954.64 23,949.95 23,950.77 0.0K
13:02 23,949.75 23,949.95 23,943.49 23,949.95 0.0K
13:03 23,949.38 23,949.38 23,936.21 23,936.63 0.0K
13:04 23,936.56 23,936.56 23,926.01 23,926.33 0.0K
13:05 23,926.61 23,926.61 23,907.55 23,907.55 0.0K
13:06 23,906.53 23,915.22 23,906.53 23,914.23 0.0K
13:07 23,914.65 23,914.89 23,910.79 23,911.42 0.0K
13:08 23,908.97 23,908.97 23,903.21 23,908.62 0.0K
13:09 23,908.47 23,918.27 23,908.16 23,917.25 0.0K
13:10 23,918.23 23,920.90 23,918.23 23,920.90 0.0K
13:11 23,921.93 23,929.20 23,921.93 23,925.68 0.0K
13:12 23,926.66 23,931.20 23,926.66 23,930.43 0.0K
13:13 23,930.66 23,939.38 23,930.66 23,938.35 0.0K
13:14 23,938.80 23,939.97 23,934.53 23,934.90 0.0K
13:15 23,934.68 23,938.46 23,934.68 23,936.91 0.0K
13:16 23,938.16 23,940.56 23,936.90 23,940.56 0.0K
13:17 23,941.68 23,948.78 23,941.68 23,945.38 0.0K
13:18 23,944.51 23,946.00 23,941.92 23,944.19 0.0K
13:19 23,944.86 23,947.76 23,944.86 23,947.76 0.0K
13:20 23,947.99 23,948.21 23,940.99 23,941.97 0.0K
13:21 23,941.58 23,950.56 23,941.58 23,948.05 0.0K
13:22 23,947.18 23,957.63 23,947.18 23,957.63 0.0K
13:23 23,958.29 23,965.78 23,957.41 23,965.78 0.0K
13:24 23,966.04 23,972.11 23,966.04 23,970.45 0.0K
13:25 23,970.64 23,976.48 23,970.64 23,973.52 0.0K
13:26 23,973.94 23,975.66 23,964.67 23,965.52 0.0K
13:27 23,967.38 23,977.72 23,966.05 23,976.21 0.0K
13:28 23,976.61 23,977.76 23,974.25 23,975.00 0.0K
13:29 23,974.61 23,976.05 23,972.49 23,973.07 0.0K
13:30 23,970.92 23,976.71 23,969.83 23,976.71 0.0K
13:31 23,977.35 23,978.45 23,975.29 23,975.98 0.0K
13:32 23,976.53 23,978.79 23,975.84 23,978.52 0.0K
13:33 23,978.24 23,978.26 23,975.41 23,977.33 0.0K
13:34 23,977.47 23,978.73 23,975.04 23,977.66 0.0K
13:35 23,978.75 23,980.32 23,977.37 23,980.32 0.0K
13:36 23,979.56 23,979.75 23,976.22 23,976.89 0.0K
13:37 23,977.24 23,980.38 23,977.24 23,978.20 0.0K
13:38 23,979.11 23,986.63 23,979.11 23,980.66 0.0K
13:39 23,981.16 23,981.16 23,973.33 23,976.19 0.0K
13:40 23,977.64 23,982.65 23,977.64 23,981.81 0.0K
13:41 23,980.16 23,980.16 23,973.20 23,973.20 0.0K
13:42 23,973.35 23,976.89 23,970.94 23,976.89 0.0K
13:43 23,976.31 23,977.57 23,974.21 23,974.21 0.0K
13:44 23,973.90 23,976.04 23,972.46 23,975.46 0.0K
13:45 23,975.86 23,976.77 23,973.15 23,975.80 0.0K
13:46 23,977.06 23,978.30 23,975.11 23,976.00 0.0K
13:47 23,977.45 23,981.10 23,976.32 23,979.18 0.0K
13:48 23,979.27 23,982.12 23,978.93 23,978.93 0.0K
13:49 23,979.02 23,979.61 23,976.81 23,978.18 0.0K
13:50 23,977.70 23,982.99 23,977.70 23,982.86 0.0K
13:51 23,981.91 23,981.91 23,976.54 23,976.54 0.0K
13:52 23,975.86 23,976.35 23,970.95 23,970.95 0.0K
13:53 23,970.05 23,971.58 23,967.01 23,971.56 0.0K
13:54 23,971.63 23,971.65 23,968.46 23,971.06 0.0K
13:55 23,970.43 23,974.76 23,968.77 23,969.48 0.0K
13:56 23,969.07 23,971.03 23,966.36 23,968.48 0.0K
13:57 23,968.24 23,968.51 23,965.10 23,965.10 0.0K
13:58 23,965.21 23,967.24 23,961.19 23,961.57 0.0K
13:59 23,961.45 23,963.95 23,959.66 23,959.66 0.0K
14:00 23,958.82 23,958.82 23,951.98 23,952.96 0.0K
14:01 23,953.87 23,961.26 23,953.87 23,960.72 0.0K
14:02 23,961.11 23,968.28 23,961.11 23,968.28 0.0K
14:03 23,968.56 23,973.31 23,968.42 23,972.60 0.0K
14:04 23,972.84 23,978.43 23,971.74 23,978.43 0.0K
14:05 23,977.95 23,983.12 23,976.41 23,982.94 0.0K
14:06 23,982.78 23,987.94 23,982.78 23,986.89 0.0K
14:07 23,987.50 23,989.06 23,985.13 23,985.13 0.0K
14:08 23,984.74 23,985.09 23,983.67 23,984.18 0.0K
14:09 23,984.25 23,989.65 23,983.70 23,988.58 0.0K
14:10 23,988.67 23,996.62 23,988.67 23,995.67 0.0K
14:11 23,996.60 23,997.74 23,994.36 23,994.39 0.0K
14:12 23,994.62 23,997.96 23,992.95 23,997.96 0.0K
14:13 23,996.82 23,996.82 23,991.11 23,991.95 0.0K
14:14 23,991.73 23,991.73 23,988.44 23,991.12 0.0K
14:15 23,994.39 23,996.51 23,994.28 23,996.19 0.0K
14:16 23,997.51 23,998.66 23,994.53 23,996.42 0.0K
14:17 23,996.38 23,998.41 23,994.69 23,996.32 0.0K
14:18 23,996.11 24,003.21 23,995.40 24,003.21 0.0K
14:19 24,002.93 24,006.08 24,001.66 24,005.75 0.0K
14:20 24,007.14 24,017.48 24,007.14 24,017.08 0.0K
14:21 24,017.38 24,019.47 24,007.39 24,007.39 0.0K
14:22 24,007.15 24,007.15 23,999.53 24,001.27 0.0K
14:23 24,000.60 24,003.77 23,999.88 24,000.38 0.0K
14:24 24,000.29 24,001.18 23,999.53 23,999.89 0.0K
14:25 24,000.53 24,002.87 23,999.23 24,001.27 0.0K
14:26 24,001.75 24,003.32 23,995.88 23,995.88 0.0K
14:27 23,995.03 23,995.37 23,990.41 23,993.19 0.0K
14:28 23,993.31 24,000.91 23,993.31 23,999.96 0.0K
14:29 24,000.21 24,001.34 23,998.88 24,000.80 0.0K
14:30 24,001.40 24,008.32 24,001.40 24,008.32 0.0K
14:31 24,009.02 24,010.18 24,008.03 24,008.80 0.0K
14:32 24,009.79 24,011.65 24,004.35 24,004.35 0.0K
14:33 24,005.00 24,006.01 24,003.50 24,005.03 0.0K
14:34 24,005.02 24,005.07 24,002.67 24,003.59 0.0K
14:35 24,005.12 24,011.02 24,004.83 24,010.58 0.0K
14:36 24,010.69 24,017.98 24,010.41 24,010.41 0.0K
14:37 24,010.62 24,016.05 24,009.79 24,016.05 0.0K
14:38 24,015.59 24,015.59 24,012.33 24,012.83 0.0K
14:39 24,013.35 24,013.35 24,006.31 24,007.06 0.0K
14:40 24,007.69 24,012.64 24,006.64 24,010.49 0.0K
14:41 24,006.15 24,006.28 24,000.20 24,000.20 0.0K
14:42 24,002.39 24,002.39 23,998.74 23,998.81 0.0K
14:43 23,999.25 23,999.25 23,992.01 23,994.74 0.0K
14:44 23,995.09 24,003.85 23,995.09 24,003.76 0.0K
14:45 24,004.23 24,007.56 24,004.23 24,005.52 0.0K
14:46 24,004.53 24,006.08 24,002.32 24,003.85 0.0K
14:47 24,003.43 24,003.92 23,992.31 23,992.31 0.0K
14:48 23,991.45 23,992.10 23,987.65 23,989.33 0.0K
14:49 23,990.43 23,995.29 23,990.43 23,990.42 0.0K
14:50 23,991.22 23,993.01 23,984.45 23,984.45 0.0K
14:51 23,984.92 23,985.55 23,982.24 23,985.55 0.0K
14:52 23,986.05 23,990.68 23,986.05 23,988.39 0.0K
14:53 23,989.11 23,994.03 23,987.20 23,987.67 0.0K
14:54 23,987.64 23,991.77 23,986.53 23,990.20 0.0K
14:55 23,990.84 23,994.97 23,990.48 23,993.18 0.0K
14:56 23,992.73 23,992.73 23,989.61 23,990.68 0.0K
14:57 23,992.57 23,992.57 23,988.03 23,991.69 0.0K
14:58 23,989.84 23,991.87 23,989.84 23,991.87 0.0K
14:59 23,990.52 23,993.19 23,952.60 23,975.95 0.0K
15:00 23,975.62 23,975.91 23,965.12 23,970.24 0.0K
15:01 23,969.66 23,980.83 23,969.66 23,979.22 0.0K
15:02 23,978.70 23,978.70 23,964.37 23,968.07 0.0K
15:03 23,971.35 23,975.47 23,968.48 23,970.26 0.0K
15:04 23,970.53 23,973.75 23,967.99 23,971.25 0.0K
15:05 23,970.97 23,977.71 23,970.97 23,973.10 0.0K
15:06 23,973.01 23,981.01 23,973.01 23,981.01 0.0K
15:07 23,981.00 23,987.87 23,979.94 23,987.62 0.0K
15:08 23,987.88 23,989.23 23,983.48 23,985.34 0.0K
15:09 23,985.18 23,989.30 23,985.18 23,988.41 0.0K
15:10 23,989.28 23,995.47 23,988.03 23,994.81 0.0K
15:11 23,994.84 23,998.19 23,992.79 23,996.13 0.0K
15:12 23,998.18 23,998.31 23,993.27 23,996.40 0.0K
15:13 23,996.56 23,996.88 23,991.11 23,996.05 0.0K
15:14 23,996.55 24,002.50 23,996.05 24,002.15 0.0K
15:15 23,998.17 24,003.96 23,998.17 24,002.87 0.0K
15:16 24,003.21 24,003.21 23,999.64 23,999.64 0.0K
15:17 24,000.43 24,000.51 23,996.16 23,999.17 0.0K
15:18 23,998.38 23,998.38 23,988.01 23,989.04 0.0K
15:19 23,988.60 23,990.99 23,987.69 23,990.64 0.0K
15:20 23,990.31 23,992.06 23,979.44 23,979.44 0.0K
15:21 23,980.34 23,980.34 23,976.24 23,978.07 0.0K
15:22 23,976.21 23,978.66 23,975.03 23,978.40 0.0K
15:23 23,978.30 23,980.19 23,976.54 23,976.82 0.0K
15:24 23,974.79 23,980.36 23,974.72 23,978.08 0.0K
15:25 23,978.39 23,979.38 23,976.85 23,979.24 0.0K
15:26 23,979.68 23,982.99 23,979.68 23,982.39 0.0K
15:27 23,982.41 23,982.41 23,978.99 23,979.37 0.0K
15:28 23,979.18 23,979.18 23,967.86 23,970.40 0.0K
15:29 23,970.71 23,974.20 23,968.25 23,968.97 0.0K
15:30 23,965.58 23,973.99 23,965.58 23,972.14 0.0K
15:31 23,974.05 23,976.13 23,967.24 23,967.24 0.0K
15:32 23,970.84 23,971.88 23,965.33 23,971.88 0.0K
15:33 23,971.52 23,971.52 23,967.70 23,970.44 0.0K
15:34 23,975.12 23,980.88 23,974.41 23,979.39 0.0K
15:35 23,980.18 23,985.55 23,979.24 23,983.95 0.0K
15:36 23,984.26 23,990.96 23,984.26 23,990.82 0.0K
15:37 23,991.02 23,999.06 23,989.97 23,998.14 0.0K
15:38 23,997.82 23,999.70 23,995.27 23,997.79 0.0K
15:39 23,998.00 24,001.22 23,998.00 24,001.11 0.0K
15:40 24,001.63 24,005.56 24,001.63 24,004.93 0.0K
15:41 24,005.12 24,006.33 24,000.44 24,006.33 0.0K
15:42 24,005.83 24,007.58 24,001.32 24,001.32 0.0K
15:43 24,001.17 24,003.69 23,997.46 24,003.69 0.0K
15:44 24,002.15 24,003.54 24,000.95 24,001.86 0.0K
15:45 24,002.34 24,002.34 23,997.11 23,999.24 0.0K
15:46 23,998.68 24,000.00 23,995.50 23,995.76 0.0K
15:47 23,993.45 23,994.95 23,991.67 23,994.95 0.0K
15:48 23,993.22 23,998.18 23,991.89 23,996.13 0.0K
15:49 23,995.61 23,997.67 23,993.16 23,995.20 0.0K
15:50 23,987.02 23,992.57 23,983.14 23,990.94 0.0K
15:51 23,991.65 23,993.06 23,989.66 23,992.50 0.0K
15:52 23,993.82 24,001.48 23,992.92 24,000.28 0.0K
15:53 24,000.50 24,013.40 24,000.50 24,013.40 0.0K
15:54 24,013.19 24,032.80 24,012.03 24,026.68 0.0K
15:55 24,031.09 24,031.09 24,017.87 24,021.94 0.0K
15:56 24,021.32 24,021.32 24,013.39 24,017.26 0.0K
15:57 24,016.26 24,021.48 24,015.43 24,016.67 0.0K
15:58 24,016.43 24,022.48 24,016.43 24,022.17 0.0K
15:59 24,023.44 24,032.68 24,014.89 24,015.09 0.0K
16:00 24,018.40 24,018.40 24,018.40 24,018.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음