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 24,106.25 24,106.64 24,088.60 24,090.60 0.0K
09:31 24,096.94 24,097.42 24,079.57 24,083.72 0.0K
09:32 24,080.41 24,090.13 24,078.94 24,088.37 0.0K
09:33 24,089.79 24,098.98 24,086.31 24,088.33 0.0K
09:34 24,086.54 24,101.26 24,086.54 24,090.49 0.0K
09:35 24,089.63 24,096.33 24,079.58 24,089.78 0.0K
09:36 24,091.45 24,094.77 24,072.76 24,072.76 0.0K
09:37 24,075.27 24,078.93 24,069.65 24,074.97 0.0K
09:38 24,074.52 24,088.66 24,068.51 24,086.46 0.0K
09:39 24,087.88 24,087.88 24,066.23 24,080.60 0.0K
09:40 24,077.37 24,094.42 24,074.08 24,094.42 0.0K
09:41 24,093.02 24,097.06 24,086.82 24,088.81 0.0K
09:42 24,085.91 24,090.72 24,078.80 24,079.89 0.0K
09:43 24,080.65 24,083.67 24,078.94 24,079.63 0.0K
09:44 24,084.26 24,106.89 24,084.26 24,105.25 0.0K
09:45 24,110.44 24,124.40 24,110.44 24,124.40 0.0K
09:46 24,122.58 24,132.39 24,116.97 24,125.04 0.0K
09:47 24,125.94 24,131.72 24,117.01 24,129.88 0.0K
09:48 24,132.79 24,133.47 24,118.17 24,119.14 0.0K
09:49 24,118.85 24,120.45 24,107.74 24,107.83 0.0K
09:50 24,113.52 24,113.52 24,097.32 24,110.45 0.0K
09:51 24,110.43 24,126.24 24,106.91 24,123.94 0.0K
09:52 24,124.21 24,135.20 24,120.01 24,134.83 0.0K
09:53 24,134.40 24,141.67 24,132.33 24,139.72 0.0K
09:54 24,138.61 24,138.61 24,124.35 24,124.74 0.0K
09:55 24,123.77 24,123.77 24,109.38 24,113.88 0.0K
09:56 24,116.41 24,119.59 24,109.19 24,115.81 0.0K
09:57 24,115.10 24,118.00 24,110.70 24,113.06 0.0K
09:58 24,114.60 24,114.60 24,102.68 24,103.01 0.0K
09:59 24,101.05 24,105.91 24,094.50 24,104.90 0.0K
10:00 24,103.28 24,106.04 24,095.17 24,101.41 0.0K
10:01 24,099.32 24,102.48 24,080.08 24,081.84 0.0K
10:02 24,086.41 24,086.41 24,074.75 24,083.69 0.0K
10:03 24,086.00 24,092.84 24,086.00 24,092.84 0.0K
10:04 24,092.98 24,094.21 24,079.96 24,086.13 0.0K
10:05 24,086.06 24,091.88 24,084.03 24,091.88 0.0K
10:06 24,092.33 24,104.16 24,092.33 24,097.90 0.0K
10:07 24,096.39 24,101.22 24,092.20 24,101.22 0.0K
10:08 24,101.94 24,119.09 24,101.94 24,117.46 0.0K
10:09 24,118.02 24,136.01 24,118.02 24,136.01 0.0K
10:10 24,136.79 24,136.79 24,124.90 24,126.47 0.0K
10:11 24,126.47 24,141.87 24,125.55 24,141.52 0.0K
10:12 24,143.80 24,145.87 24,139.06 24,145.46 0.0K
10:13 24,147.62 24,148.48 24,142.66 24,146.68 0.0K
10:14 24,148.65 24,154.65 24,147.84 24,154.50 0.0K
10:15 24,153.56 24,161.34 24,153.44 24,160.30 0.0K
10:16 24,159.35 24,160.64 24,155.61 24,156.33 0.0K
10:17 24,157.25 24,162.26 24,149.90 24,150.50 0.0K
10:18 24,150.63 24,162.91 24,150.63 24,162.91 0.0K
10:19 24,163.27 24,165.89 24,152.54 24,152.54 0.0K
10:20 24,152.49 24,152.49 24,135.36 24,138.58 0.0K
10:21 24,141.45 24,143.17 24,137.05 24,139.69 0.0K
10:22 24,141.04 24,153.67 24,141.04 24,152.25 0.0K
10:23 24,153.13 24,154.84 24,141.98 24,142.12 0.0K
10:24 24,142.48 24,142.48 24,110.77 24,113.32 0.0K
10:25 24,113.25 24,113.25 24,101.27 24,111.56 0.0K
10:26 24,106.94 24,113.62 24,104.34 24,107.02 0.0K
10:27 24,106.00 24,108.90 24,100.53 24,107.02 0.0K
10:28 24,107.98 24,114.24 24,101.06 24,107.21 0.0K
10:29 24,106.93 24,107.91 24,096.86 24,103.68 0.0K
10:30 24,106.93 24,106.93 24,093.17 24,093.17 0.0K
10:31 24,095.58 24,103.62 24,088.43 24,098.65 0.0K
10:32 24,100.35 24,103.92 24,097.32 24,101.79 0.0K
10:33 24,102.80 24,117.65 24,102.14 24,117.65 0.0K
10:34 24,118.03 24,124.00 24,113.70 24,116.48 0.0K
10:35 24,118.29 24,122.87 24,117.88 24,120.06 0.0K
10:36 24,120.01 24,130.40 24,118.05 24,129.96 0.0K
10:37 24,127.46 24,135.49 24,127.46 24,134.90 0.0K
10:38 24,136.13 24,149.00 24,136.13 24,145.46 0.0K
10:39 24,147.23 24,149.05 24,076.51 24,076.51 0.0K
10:40 24,075.79 24,109.21 24,075.79 24,095.99 0.0K
10:41 24,097.39 24,113.39 24,097.39 24,111.29 0.0K
10:42 24,112.00 24,121.72 24,110.96 24,117.08 0.0K
10:43 24,117.16 24,117.16 24,094.61 24,094.61 0.0K
10:44 24,096.83 24,098.85 24,084.01 24,089.37 0.0K
10:45 24,090.58 24,090.58 24,079.85 24,083.02 0.0K
10:46 24,083.34 24,083.34 24,074.31 24,074.31 0.0K
10:47 24,073.13 24,075.60 24,061.94 24,061.94 0.0K
10:48 24,054.50 24,062.18 24,054.50 24,060.85 0.0K
10:49 24,065.29 24,069.48 24,060.32 24,063.78 0.0K
10:50 24,064.34 24,074.62 24,064.34 24,071.53 0.0K
10:51 24,074.18 24,078.49 24,073.55 24,078.23 0.0K
10:52 24,078.57 24,083.65 24,074.59 24,083.28 0.0K
10:53 24,082.60 24,082.60 24,069.58 24,072.90 0.0K
10:54 24,074.17 24,080.87 24,074.17 24,080.87 0.0K
10:55 24,080.97 24,083.99 24,071.33 24,071.33 0.0K
10:56 24,069.21 24,078.93 24,066.46 24,078.32 0.0K
10:57 24,077.93 24,086.76 24,077.93 24,086.76 0.0K
10:58 24,086.73 24,089.62 24,079.38 24,081.83 0.0K
10:59 24,081.44 24,086.38 24,081.44 24,084.27 0.0K
11:00 24,084.27 24,087.90 24,084.08 24,086.20 0.0K
11:01 24,087.69 24,095.86 24,087.16 24,094.71 0.0K
11:02 24,095.40 24,096.03 24,093.10 24,094.37 0.0K
11:03 24,094.28 24,101.17 24,094.28 24,098.80 0.0K
11:04 24,097.98 24,098.66 24,086.58 24,086.58 0.0K
11:05 24,085.13 24,086.46 24,079.91 24,085.76 0.0K
11:06 24,085.05 24,093.40 24,085.05 24,091.79 0.0K
11:07 24,090.21 24,093.78 24,087.96 24,087.96 0.0K
11:08 24,086.48 24,091.99 24,082.73 24,091.99 0.0K
11:09 24,093.61 24,101.00 24,093.61 24,100.72 0.0K
11:10 24,101.05 24,116.38 24,101.05 24,116.25 0.0K
11:11 24,115.29 24,120.15 24,115.29 24,118.96 0.0K
11:12 24,118.02 24,119.97 24,110.93 24,112.02 0.0K
11:13 24,111.93 24,115.06 24,109.72 24,112.62 0.0K
11:14 24,113.08 24,125.85 24,113.08 24,123.29 0.0K
11:15 24,121.94 24,124.85 24,120.93 24,120.93 0.0K
11:16 24,121.81 24,121.81 24,118.00 24,120.55 0.0K
11:17 24,120.68 24,123.13 24,119.12 24,119.70 0.0K
11:18 24,121.51 24,124.85 24,121.04 24,124.85 0.0K
11:19 24,125.06 24,127.59 24,120.83 24,123.51 0.0K
11:20 24,122.29 24,122.29 24,115.63 24,115.79 0.0K
11:21 24,116.31 24,122.98 24,116.31 24,119.67 0.0K
11:22 24,119.94 24,120.16 24,111.40 24,112.40 0.0K
11:23 24,114.46 24,123.24 24,114.46 24,122.70 0.0K
11:24 24,124.23 24,127.49 24,124.23 24,127.49 0.0K
11:25 24,126.95 24,127.50 24,122.72 24,122.72 0.0K
11:26 24,123.78 24,123.78 24,114.71 24,116.62 0.0K
11:27 24,115.53 24,117.27 24,111.63 24,117.27 0.0K
11:28 24,117.08 24,117.08 24,115.33 24,116.20 0.0K
11:29 24,117.38 24,118.81 24,114.73 24,118.81 0.0K
11:30 24,119.11 24,119.11 24,103.67 24,105.59 0.0K
11:31 24,105.87 24,108.32 24,105.64 24,105.93 0.0K
11:32 24,107.68 24,113.30 24,107.68 24,109.03 0.0K
11:33 24,109.23 24,113.77 24,104.03 24,104.70 0.0K
11:34 24,105.95 24,108.84 24,103.28 24,103.28 0.0K
11:35 24,105.59 24,108.18 24,103.57 24,103.57 0.0K
11:36 24,104.01 24,105.12 24,096.18 24,104.67 0.0K
11:37 24,104.23 24,108.76 24,093.23 24,093.23 0.0K
11:38 24,093.03 24,093.03 24,085.77 24,091.73 0.0K
11:39 24,091.47 24,097.97 24,091.47 24,096.00 0.0K
11:40 24,096.30 24,099.47 24,095.28 24,095.91 0.0K
11:41 24,093.70 24,096.96 24,088.63 24,091.74 0.0K
11:42 24,091.55 24,091.55 24,085.46 24,087.95 0.0K
11:43 24,087.37 24,087.88 24,080.81 24,086.06 0.0K
11:44 24,086.51 24,088.95 24,085.63 24,086.20 0.0K
11:45 24,085.84 24,085.84 24,069.83 24,076.50 0.0K
11:46 24,077.70 24,081.52 24,077.19 24,079.58 0.0K
11:47 24,080.96 24,084.94 24,079.87 24,082.71 0.0K
11:48 24,083.80 24,093.90 24,083.80 24,091.31 0.0K
11:49 24,090.34 24,092.63 24,087.26 24,087.26 0.0K
11:50 24,088.26 24,091.62 24,088.07 24,088.64 0.0K
11:51 24,089.56 24,096.45 24,086.72 24,094.27 0.0K
11:52 24,096.38 24,105.47 24,096.38 24,105.44 0.0K
11:53 24,104.89 24,104.89 24,097.43 24,098.18 0.0K
11:54 24,096.95 24,103.88 24,094.60 24,101.20 0.0K
11:55 24,098.87 24,104.22 24,098.87 24,099.14 0.0K
11:56 24,099.97 24,102.05 24,097.66 24,099.01 0.0K
11:57 24,099.32 24,100.24 24,088.29 24,089.41 0.0K
11:58 24,088.66 24,093.26 24,087.06 24,087.06 0.0K
11:59 24,085.36 24,087.56 24,082.43 24,087.52 0.0K
12:00 24,089.20 24,089.20 24,065.29 24,066.51 0.0K
12:01 24,066.95 24,074.04 24,065.26 24,074.04 0.0K
12:02 24,073.72 24,079.42 24,073.15 24,077.53 0.0K
12:03 24,077.00 24,086.13 24,077.00 24,086.13 0.0K
12:04 24,087.10 24,090.84 24,086.75 24,088.23 0.0K
12:05 24,087.68 24,090.25 24,085.43 24,089.64 0.0K
12:06 24,088.95 24,090.73 24,087.24 24,088.67 0.0K
12:07 24,087.87 24,091.05 24,087.29 24,090.45 0.0K
12:08 24,091.69 24,091.69 24,087.97 24,090.10 0.0K
12:09 24,091.06 24,091.58 24,087.27 24,089.69 0.0K
12:10 24,089.96 24,089.96 24,084.33 24,084.33 0.0K
12:11 24,085.09 24,088.14 24,082.00 24,082.00 0.0K
12:12 24,081.68 24,083.65 24,079.34 24,083.66 0.0K
12:13 24,081.80 24,083.64 24,081.20 24,082.76 0.0K
12:14 24,083.27 24,083.43 24,077.54 24,080.54 0.0K
12:15 24,080.41 24,083.49 24,078.70 24,081.06 0.0K
12:16 24,082.04 24,089.10 24,082.04 24,089.10 0.0K
12:17 24,089.19 24,100.47 24,089.19 24,100.11 0.0K
12:18 24,100.72 24,105.01 24,098.33 24,103.86 0.0K
12:19 24,103.29 24,109.16 24,103.18 24,109.16 0.0K
12:20 24,109.83 24,115.66 24,109.83 24,115.48 0.0K
12:21 24,117.13 24,117.13 24,111.18 24,114.38 0.0K
12:22 24,114.20 24,120.42 24,114.20 24,117.73 0.0K
12:23 24,117.10 24,120.65 24,116.22 24,120.65 0.0K
12:24 24,120.86 24,128.09 24,120.06 24,128.09 0.0K
12:25 24,127.80 24,127.80 24,119.21 24,119.31 0.0K
12:26 24,118.87 24,121.66 24,116.86 24,118.39 0.0K
12:27 24,119.31 24,119.31 24,112.53 24,114.28 0.0K
12:28 24,115.18 24,115.59 24,109.21 24,113.22 0.0K
12:29 24,113.10 24,114.29 24,101.96 24,101.96 0.0K
12:30 24,102.66 24,102.66 24,094.66 24,099.13 0.0K
12:31 24,098.31 24,098.54 24,090.20 24,098.54 0.0K
12:32 24,097.67 24,102.14 24,096.67 24,100.82 0.0K
12:33 24,099.54 24,104.95 24,099.08 24,104.95 0.0K
12:34 24,103.95 24,104.25 24,101.72 24,102.12 0.0K
12:35 24,104.45 24,108.77 24,104.45 24,107.80 0.0K
12:36 24,107.67 24,110.21 24,102.91 24,104.85 0.0K
12:37 24,104.52 24,110.71 24,103.83 24,108.50 0.0K
12:38 24,108.99 24,111.57 24,106.60 24,111.57 0.0K
12:39 24,111.25 24,111.85 24,107.13 24,107.84 0.0K
12:40 24,107.45 24,109.85 24,106.20 24,107.69 0.0K
12:41 24,107.66 24,109.36 24,107.43 24,109.20 0.0K
12:42 24,108.21 24,112.36 24,108.21 24,110.97 0.0K
12:43 24,111.00 24,111.00 24,107.27 24,109.83 0.0K
12:44 24,108.73 24,110.88 24,108.73 24,109.56 0.0K
12:45 24,109.64 24,111.58 24,106.85 24,107.36 0.0K
12:46 24,107.44 24,112.77 24,107.44 24,111.96 0.0K
12:47 24,113.12 24,113.12 24,109.91 24,111.21 0.0K
12:48 24,110.73 24,114.62 24,110.73 24,111.66 0.0K
12:49 24,113.32 24,122.02 24,113.32 24,122.02 0.0K
12:50 24,122.11 24,129.50 24,122.11 24,128.69 0.0K
12:51 24,128.68 24,130.07 24,126.63 24,130.07 0.0K
12:52 24,132.69 24,132.69 24,127.88 24,130.90 0.0K
12:53 24,132.20 24,136.99 24,131.32 24,136.67 0.0K
12:54 24,136.75 24,139.75 24,135.86 24,135.86 0.0K
12:55 24,135.29 24,141.87 24,134.92 24,141.27 0.0K
12:56 24,141.63 24,144.80 24,141.63 24,144.04 0.0K
12:57 24,143.62 24,144.38 24,135.00 24,135.19 0.0K
12:58 24,135.16 24,135.16 24,131.98 24,132.06 0.0K
12:59 24,132.00 24,132.76 24,128.39 24,129.28 0.0K
13:00 24,130.54 24,134.17 24,130.34 24,134.17 0.0K
13:01 24,134.53 24,140.64 24,134.53 24,138.89 0.0K
13:02 24,139.00 24,141.25 24,137.69 24,141.25 0.0K
13:03 24,141.42 24,145.00 24,141.42 24,143.92 0.0K
13:04 24,144.92 24,148.48 24,144.55 24,148.10 0.0K
13:05 24,147.99 24,149.66 24,147.79 24,148.99 0.0K
13:06 24,149.20 24,149.20 24,145.09 24,145.16 0.0K
13:07 24,145.06 24,148.15 24,144.79 24,148.15 0.0K
13:08 24,147.05 24,148.45 24,145.11 24,146.33 0.0K
13:09 24,146.70 24,146.70 24,133.05 24,133.29 0.0K
13:10 24,137.36 24,142.50 24,137.36 24,140.19 0.0K
13:11 24,139.93 24,140.43 24,122.01 24,124.88 0.0K
13:12 24,126.04 24,130.42 24,125.79 24,130.31 0.0K
13:13 24,129.97 24,134.76 24,129.97 24,132.42 0.0K
13:14 24,132.75 24,134.03 24,129.02 24,131.00 0.0K
13:15 24,131.05 24,135.37 24,131.05 24,135.13 0.0K
13:16 24,135.11 24,135.11 24,130.85 24,133.12 0.0K
13:17 24,132.91 24,135.39 24,122.68 24,131.63 0.0K
13:18 24,132.82 24,143.09 24,132.82 24,137.48 0.0K
13:19 24,136.41 24,137.28 24,135.22 24,136.03 0.0K
13:20 24,136.47 24,137.12 24,134.25 24,136.43 0.0K
13:21 24,135.71 24,143.93 24,135.71 24,142.41 0.0K
13:22 24,142.86 24,144.14 24,142.86 24,144.03 0.0K
13:23 24,143.62 24,145.38 24,143.01 24,144.75 0.0K
13:24 24,145.10 24,150.89 24,143.16 24,150.89 0.0K
13:25 24,150.34 24,150.34 24,145.80 24,146.99 0.0K
13:26 24,147.10 24,147.10 24,135.97 24,136.93 0.0K
13:27 24,137.26 24,142.45 24,135.92 24,141.19 0.0K
13:28 24,141.14 24,141.67 24,139.18 24,140.97 0.0K
13:29 24,141.58 24,144.78 24,141.13 24,144.78 0.0K
13:30 24,145.20 24,148.53 24,144.46 24,148.40 0.0K
13:31 24,149.03 24,155.37 24,149.03 24,150.93 0.0K
13:32 24,152.01 24,152.88 24,148.34 24,149.68 0.0K
13:33 24,149.65 24,150.45 24,146.62 24,148.35 0.0K
13:34 24,147.80 24,149.99 24,146.90 24,148.04 0.0K
13:35 24,148.43 24,150.72 24,147.59 24,148.72 0.0K
13:36 24,148.31 24,148.31 24,143.39 24,145.87 0.0K
13:37 24,145.19 24,145.32 24,140.41 24,140.41 0.0K
13:38 24,140.02 24,140.02 24,132.20 24,134.41 0.0K
13:39 24,134.40 24,138.67 24,133.73 24,138.37 0.0K
13:40 24,138.19 24,138.19 24,131.95 24,131.95 0.0K
13:41 24,131.68 24,132.86 24,128.57 24,132.86 0.0K
13:42 24,132.82 24,141.44 24,132.82 24,141.44 0.0K
13:43 24,142.61 24,153.37 24,142.61 24,152.88 0.0K
13:44 24,152.21 24,153.56 24,149.09 24,149.09 0.0K
13:45 24,148.14 24,148.14 24,138.64 24,138.68 0.0K
13:46 24,139.42 24,143.39 24,139.42 24,143.09 0.0K
13:47 24,143.83 24,145.68 24,143.83 24,145.40 0.0K
13:48 24,145.27 24,145.27 24,141.32 24,144.16 0.0K
13:49 24,144.05 24,148.45 24,141.83 24,148.45 0.0K
13:50 24,148.51 24,148.67 24,141.55 24,142.66 0.0K
13:51 24,142.54 24,142.86 24,138.71 24,139.53 0.0K
13:52 24,139.70 24,140.18 24,136.97 24,138.19 0.0K
13:53 24,137.40 24,137.40 24,132.99 24,133.95 0.0K
13:54 24,134.56 24,136.97 24,134.42 24,136.97 0.0K
13:55 24,136.91 24,137.01 24,131.24 24,134.42 0.0K
13:56 24,135.25 24,139.91 24,134.75 24,138.29 0.0K
13:57 24,139.56 24,139.56 24,134.36 24,137.89 0.0K
13:58 24,137.18 24,137.47 24,131.85 24,131.85 0.0K
13:59 24,133.14 24,136.58 24,133.14 24,134.98 0.0K
14:00 24,133.19 24,133.19 24,127.02 24,128.86 0.0K
14:01 24,129.06 24,133.04 24,128.78 24,133.04 0.0K
14:02 24,132.04 24,134.74 24,127.29 24,134.56 0.0K
14:03 24,134.91 24,137.96 24,134.91 24,136.55 0.0K
14:04 24,135.86 24,136.78 24,131.15 24,134.14 0.0K
14:05 24,133.60 24,135.20 24,132.02 24,134.67 0.0K
14:06 24,136.11 24,142.15 24,136.11 24,140.48 0.0K
14:07 24,141.28 24,141.28 24,136.89 24,137.03 0.0K
14:08 24,135.80 24,140.31 24,135.80 24,140.31 0.0K
14:09 24,143.34 24,145.29 24,141.44 24,141.44 0.0K
14:10 24,140.36 24,144.99 24,140.36 24,142.71 0.0K
14:11 24,142.55 24,143.51 24,137.73 24,140.00 0.0K
14:12 24,140.34 24,143.43 24,140.34 24,141.40 0.0K
14:13 24,141.83 24,142.52 24,138.67 24,139.18 0.0K
14:14 24,138.84 24,139.06 24,136.04 24,136.04 0.0K
14:15 24,136.31 24,137.95 24,131.86 24,132.40 0.0K
14:16 24,133.74 24,142.05 24,133.74 24,142.05 0.0K
14:17 24,141.51 24,142.26 24,138.09 24,142.26 0.0K
14:18 24,142.55 24,145.34 24,140.40 24,143.11 0.0K
14:19 24,142.91 24,146.12 24,139.26 24,139.41 0.0K
14:20 24,138.25 24,138.25 24,136.14 24,136.89 0.0K
14:21 24,136.81 24,138.07 24,135.33 24,137.75 0.0K
14:22 24,137.14 24,137.69 24,130.39 24,130.39 0.0K
14:23 24,130.51 24,134.12 24,130.34 24,132.69 0.0K
14:24 24,132.75 24,136.36 24,132.75 24,135.70 0.0K
14:25 24,135.96 24,135.96 24,126.21 24,126.83 0.0K
14:26 24,127.55 24,128.98 24,122.69 24,123.38 0.0K
14:27 24,122.87 24,122.87 24,102.81 24,107.14 0.0K
14:28 24,106.87 24,106.87 24,099.84 24,103.82 0.0K
14:29 24,103.19 24,107.41 24,103.19 24,105.70 0.0K
14:30 24,107.34 24,107.34 24,090.84 24,090.84 0.0K
14:31 24,089.89 24,089.89 24,058.93 24,058.93 0.0K
14:32 24,058.38 24,064.47 24,056.35 24,057.75 0.0K
14:33 24,057.86 24,057.86 24,019.08 24,022.71 0.0K
14:34 24,020.76 24,036.91 24,020.76 24,033.61 0.0K
14:35 24,032.06 24,038.45 24,026.16 24,038.45 0.0K
14:36 24,041.03 24,052.88 24,041.03 24,042.36 0.0K
14:37 24,042.21 24,053.63 24,036.65 24,052.55 0.0K
14:38 24,053.72 24,059.14 24,052.25 24,055.93 0.0K
14:39 24,055.35 24,060.26 24,051.29 24,058.72 0.0K
14:40 24,057.79 24,060.28 24,045.83 24,045.83 0.0K
14:41 24,044.25 24,044.25 24,040.28 24,040.28 0.0K
14:42 24,037.24 24,039.11 24,032.99 24,035.53 0.0K
14:43 24,035.52 24,037.85 24,033.48 24,035.63 0.0K
14:44 24,040.66 24,042.97 24,038.44 24,042.97 0.0K
14:45 24,042.89 24,044.31 24,037.93 24,043.74 0.0K
14:46 24,042.22 24,048.87 24,038.48 24,048.25 0.0K
14:47 24,048.80 24,050.10 24,043.92 24,050.10 0.0K
14:48 24,049.88 24,056.92 24,049.45 24,053.98 0.0K
14:49 24,054.38 24,063.21 24,054.38 24,062.61 0.0K
14:50 24,062.84 24,071.46 24,062.84 24,069.60 0.0K
14:51 24,069.31 24,070.80 24,064.21 24,070.80 0.0K
14:52 24,071.30 24,071.90 24,062.38 24,064.57 0.0K
14:53 24,064.01 24,073.82 24,064.01 24,073.82 0.0K
14:54 24,072.55 24,073.61 24,068.76 24,068.93 0.0K
14:55 24,068.88 24,071.43 24,068.88 24,070.81 0.0K
14:56 24,070.13 24,070.13 24,058.29 24,063.87 0.0K
14:57 24,063.77 24,064.23 24,060.47 24,061.79 0.0K
14:58 24,061.86 24,061.86 24,053.23 24,055.54 0.0K
14:59 24,056.51 24,056.51 24,047.14 24,052.83 0.0K
15:00 24,052.49 24,057.71 24,051.30 24,055.46 0.0K
15:01 24,057.22 24,057.54 24,050.04 24,050.04 0.0K
15:02 24,049.60 24,050.40 24,046.11 24,048.91 0.0K
15:03 24,049.19 24,049.19 24,042.75 24,044.15 0.0K
15:04 24,045.27 24,050.86 24,045.14 24,048.80 0.0K
15:05 24,049.07 24,054.82 24,049.07 24,052.17 0.0K
15:06 24,053.53 24,053.83 24,045.17 24,047.46 0.0K
15:07 24,048.44 24,053.69 24,046.16 24,053.60 0.0K
15:08 24,054.21 24,055.14 24,051.06 24,052.34 0.0K
15:09 24,054.62 24,055.08 24,052.33 24,055.11 0.0K
15:10 24,056.40 24,058.64 24,053.71 24,055.54 0.0K
15:11 24,055.37 24,059.64 24,055.37 24,059.33 0.0K
15:12 24,059.17 24,060.76 24,057.19 24,058.43 0.0K
15:13 24,057.86 24,064.57 24,057.86 24,064.57 0.0K
15:14 24,064.69 24,066.12 24,062.13 24,066.12 0.0K
15:15 24,065.84 24,069.65 24,065.84 24,069.65 0.0K
15:16 24,069.17 24,079.79 24,067.80 24,079.79 0.0K
15:17 24,079.74 24,083.41 24,076.60 24,077.34 0.0K
15:18 24,077.75 24,080.68 24,077.75 24,080.68 0.0K
15:19 24,080.37 24,087.61 24,080.31 24,087.16 0.0K
15:20 24,084.04 24,087.18 24,082.34 24,086.53 0.0K
15:21 24,085.92 24,088.50 24,084.51 24,086.74 0.0K
15:22 24,087.46 24,091.39 24,086.74 24,090.82 0.0K
15:23 24,091.02 24,091.02 24,086.02 24,087.32 0.0K
15:24 24,087.70 24,091.25 24,085.92 24,090.25 0.0K
15:25 24,090.22 24,094.00 24,090.08 24,093.54 0.0K
15:26 24,094.70 24,095.67 24,091.55 24,092.40 0.0K
15:27 24,092.09 24,094.87 24,092.09 24,092.92 0.0K
15:28 24,094.14 24,095.82 24,092.17 24,095.81 0.0K
15:29 24,095.57 24,095.57 24,092.26 24,093.55 0.0K
15:30 24,095.84 24,102.24 24,095.84 24,101.96 0.0K
15:31 24,101.97 24,104.29 24,099.95 24,102.86 0.0K
15:32 24,103.36 24,104.99 24,102.04 24,103.89 0.0K
15:33 24,103.18 24,103.29 24,095.23 24,099.57 0.0K
15:34 24,098.92 24,103.93 24,098.92 24,103.93 0.0K
15:35 24,104.35 24,107.23 24,101.81 24,106.72 0.0K
15:36 24,107.00 24,108.57 24,104.44 24,106.81 0.0K
15:37 24,104.57 24,108.13 24,099.89 24,108.13 0.0K
15:38 24,111.71 24,113.05 24,105.74 24,107.37 0.0K
15:39 24,107.54 24,108.39 24,103.58 24,106.58 0.0K
15:40 24,107.27 24,108.64 24,105.12 24,108.64 0.0K
15:41 24,108.72 24,113.30 24,108.72 24,111.50 0.0K
15:42 24,112.81 24,113.52 24,107.05 24,107.05 0.0K
15:43 24,106.98 24,108.28 24,105.32 24,107.86 0.0K
15:44 24,106.74 24,117.86 24,106.74 24,117.43 0.0K
15:45 24,117.78 24,124.23 24,117.78 24,123.94 0.0K
15:46 24,124.24 24,128.40 24,121.64 24,128.40 0.0K
15:47 24,128.18 24,136.62 24,128.18 24,136.62 0.0K
15:48 24,133.30 24,137.80 24,131.97 24,137.44 0.0K
15:49 24,138.10 24,139.76 24,136.21 24,136.21 0.0K
15:50 24,143.93 24,150.82 24,140.25 24,147.33 0.0K
15:51 24,146.69 24,146.75 24,138.67 24,139.83 0.0K
15:52 24,139.23 24,146.67 24,139.23 24,146.11 0.0K
15:53 24,144.19 24,152.25 24,144.19 24,152.25 0.0K
15:54 24,151.66 24,178.16 24,150.55 24,177.54 0.0K
15:55 24,187.51 24,187.51 24,181.89 24,182.29 0.0K
15:56 24,182.86 24,182.86 24,163.71 24,166.01 0.0K
15:57 24,166.24 24,179.78 24,164.40 24,178.28 0.0K
15:58 24,177.77 24,181.36 24,177.77 24,180.63 0.0K
15:59 24,176.76 24,188.38 24,176.76 24,184.04 0.0K
16:00 24,185.79 24,187.10 24,185.79 24,187.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음