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 24,167.05 24,192.84 24,165.92 24,189.97 0.0K
09:31 24,191.23 24,236.92 24,191.23 24,236.92 0.0K
09:32 24,231.82 24,243.40 24,231.82 24,243.40 0.0K
09:33 24,244.25 24,261.48 24,244.25 24,261.48 0.0K
09:34 24,256.67 24,262.88 24,252.26 24,258.62 0.0K
09:35 24,254.19 24,254.19 24,230.82 24,251.73 0.0K
09:36 24,252.49 24,271.92 24,252.18 24,268.65 0.0K
09:37 24,267.71 24,273.03 24,250.26 24,251.31 0.0K
09:38 24,253.69 24,266.00 24,250.73 24,262.75 0.0K
09:39 24,260.43 24,266.26 24,251.64 24,258.32 0.0K
09:40 24,258.12 24,259.10 24,250.23 24,253.49 0.0K
09:41 24,252.17 24,256.24 24,243.75 24,254.67 0.0K
09:42 24,256.17 24,268.42 24,256.17 24,265.95 0.0K
09:43 24,262.69 24,265.61 24,247.72 24,252.54 0.0K
09:44 24,251.76 24,253.20 24,242.07 24,245.55 0.0K
09:45 24,247.03 24,252.14 24,239.30 24,250.91 0.0K
09:46 24,252.35 24,256.39 24,243.15 24,255.58 0.0K
09:47 24,257.60 24,259.31 24,245.10 24,246.54 0.0K
09:48 24,247.09 24,256.87 24,243.12 24,256.87 0.0K
09:49 24,257.04 24,266.35 24,257.04 24,263.97 0.0K
09:50 24,266.41 24,269.86 24,257.61 24,257.61 0.0K
09:51 24,256.48 24,260.65 24,248.80 24,260.65 0.0K
09:52 24,261.77 24,263.72 24,256.76 24,261.03 0.0K
09:53 24,260.52 24,269.51 24,260.52 24,269.51 0.0K
09:54 24,271.00 24,271.00 24,252.69 24,254.53 0.0K
09:55 24,254.86 24,254.86 24,235.07 24,235.07 0.0K
09:56 24,238.68 24,238.68 24,224.32 24,224.32 0.0K
09:57 24,223.17 24,223.17 24,204.84 24,210.54 0.0K
09:58 24,208.62 24,214.09 24,204.73 24,212.35 0.0K
09:59 24,211.29 24,211.29 24,203.85 24,208.64 0.0K
10:00 24,183.66 24,183.66 24,095.68 24,129.38 0.0K
10:01 24,133.63 24,133.63 24,104.47 24,108.08 0.0K
10:02 24,098.17 24,098.17 24,061.17 24,075.13 0.0K
10:03 24,074.71 24,090.51 24,058.17 24,066.28 0.0K
10:04 24,070.02 24,070.02 24,025.69 24,041.33 0.0K
10:05 24,042.86 24,049.18 24,024.48 24,049.18 0.0K
10:06 24,048.38 24,082.72 24,048.38 24,081.45 0.0K
10:07 24,081.67 24,081.67 24,054.10 24,068.29 0.0K
10:08 24,070.23 24,082.36 24,062.20 24,071.05 0.0K
10:09 24,071.39 24,080.25 24,069.84 24,071.92 0.0K
10:10 24,074.33 24,076.66 24,036.83 24,038.73 0.0K
10:11 24,039.27 24,047.71 24,020.18 24,020.18 0.0K
10:12 24,021.40 24,021.40 23,978.16 23,984.86 0.0K
10:13 23,985.89 23,986.82 23,965.71 23,965.96 0.0K
10:14 23,967.77 23,991.66 23,967.77 23,991.48 0.0K
10:15 23,995.72 24,008.80 23,992.13 24,008.80 0.0K
10:16 24,008.68 24,008.68 23,984.05 23,993.20 0.0K
10:17 23,991.79 23,991.79 23,976.59 23,981.16 0.0K
10:18 23,979.96 24,016.26 23,979.96 24,016.26 0.0K
10:19 24,014.54 24,027.85 24,008.30 24,022.99 0.0K
10:20 24,022.59 24,028.84 24,004.42 24,006.93 0.0K
10:21 24,003.48 24,015.80 23,999.94 24,009.55 0.0K
10:22 24,020.23 24,042.61 24,019.65 24,035.16 0.0K
10:23 24,038.34 24,050.95 24,033.10 24,050.95 0.0K
10:24 24,050.53 24,063.69 24,050.53 24,057.89 0.0K
10:25 24,054.73 24,057.97 24,044.47 24,044.47 0.0K
10:26 24,045.05 24,055.65 24,045.05 24,053.96 0.0K
10:27 24,058.85 24,068.27 24,054.89 24,066.51 0.0K
10:28 24,068.17 24,072.28 24,064.49 24,066.99 0.0K
10:29 24,066.18 24,066.56 24,034.83 24,034.83 0.0K
10:30 24,023.34 24,040.07 24,022.43 24,037.46 0.0K
10:31 24,038.66 24,045.13 24,035.85 24,037.49 0.0K
10:32 24,036.63 24,036.63 24,024.33 24,024.33 0.0K
10:33 24,027.70 24,036.04 24,023.89 24,024.73 0.0K
10:34 24,027.55 24,035.23 24,018.99 24,034.81 0.0K
10:35 24,038.26 24,041.32 24,027.76 24,041.32 0.0K
10:36 24,041.60 24,059.11 24,041.60 24,059.11 0.0K
10:37 24,059.45 24,081.67 24,059.45 24,078.63 0.0K
10:38 24,080.77 24,082.58 24,072.33 24,073.88 0.0K
10:39 24,074.66 24,074.66 24,043.53 24,049.34 0.0K
10:40 24,054.80 24,062.76 24,049.60 24,057.84 0.0K
10:41 24,060.04 24,069.67 24,060.04 24,063.03 0.0K
10:42 24,062.63 24,065.00 24,051.07 24,053.74 0.0K
10:43 24,051.84 24,056.61 24,048.94 24,049.42 0.0K
10:44 24,043.60 24,046.21 24,031.50 24,043.01 0.0K
10:45 24,040.89 24,046.54 24,032.17 24,032.55 0.0K
10:46 24,026.12 24,052.33 24,026.12 24,052.33 0.0K
10:47 24,055.95 24,061.14 24,047.35 24,061.14 0.0K
10:48 24,062.87 24,065.98 24,053.19 24,058.65 0.0K
10:49 24,058.93 24,065.21 24,055.29 24,064.17 0.0K
10:50 24,060.23 24,074.20 24,059.89 24,074.20 0.0K
10:51 24,070.13 24,078.76 24,069.87 24,078.50 0.0K
10:52 24,077.61 24,087.10 24,077.61 24,084.34 0.0K
10:53 24,086.28 24,088.27 23,923.72 23,929.85 0.0K
10:54 23,930.24 23,936.24 23,898.21 23,917.63 0.0K
10:55 23,916.38 23,997.75 23,910.55 23,974.81 0.0K
10:56 23,972.34 23,977.01 23,959.77 23,959.77 0.0K
10:57 23,961.46 23,962.33 23,953.26 23,960.44 0.0K
10:58 23,962.70 23,984.77 23,962.70 23,978.83 0.0K
10:59 23,979.17 23,991.81 23,970.29 23,991.73 0.0K
11:00 23,990.01 23,992.07 23,963.90 23,974.38 0.0K
11:01 23,974.38 23,977.71 23,943.95 23,944.57 0.0K
11:02 23,945.74 23,945.74 23,935.49 23,935.49 0.0K
11:03 23,932.34 23,932.34 23,910.16 23,924.85 0.0K
11:04 23,923.67 23,934.24 23,923.67 23,928.16 0.0K
11:05 23,922.86 23,930.10 23,908.83 23,909.58 0.0K
11:06 23,904.14 23,943.35 23,895.44 23,943.35 0.0K
11:07 23,949.53 23,974.88 23,949.53 23,967.78 0.0K
11:08 23,967.44 23,986.42 23,967.44 23,970.57 0.0K
11:09 23,971.45 23,985.55 23,971.45 23,980.14 0.0K
11:10 23,983.37 23,983.37 23,952.45 23,964.15 0.0K
11:11 23,965.78 23,970.39 23,961.98 23,965.20 0.0K
11:12 23,973.54 23,978.76 23,968.93 23,976.31 0.0K
11:13 23,977.34 23,977.34 23,948.17 23,950.39 0.0K
11:14 23,951.63 23,951.63 23,926.90 23,928.40 0.0K
11:15 23,932.61 23,932.61 23,922.27 23,922.27 0.0K
11:16 23,925.73 23,945.86 23,925.73 23,941.34 0.0K
11:17 23,941.78 23,957.96 23,941.78 23,957.96 0.0K
11:18 23,958.03 23,966.38 23,958.03 23,966.38 0.0K
11:19 23,970.43 24,020.55 23,970.43 23,987.20 0.0K
11:20 23,990.15 24,012.95 23,990.15 23,997.16 0.0K
11:21 23,998.08 24,002.09 23,982.12 23,987.16 0.0K
11:22 23,985.88 23,985.88 23,960.81 23,962.06 0.0K
11:23 23,957.98 23,974.28 23,957.14 23,974.28 0.0K
11:24 23,973.81 23,974.76 23,961.72 23,967.43 0.0K
11:25 23,961.74 23,975.54 23,961.74 23,969.63 0.0K
11:26 23,969.39 23,969.39 23,936.96 23,939.87 0.0K
11:27 23,945.21 23,945.21 23,929.75 23,930.71 0.0K
11:28 23,932.68 23,937.36 23,926.41 23,936.54 0.0K
11:29 23,931.85 23,933.41 23,916.83 23,919.75 0.0K
11:30 23,921.90 23,940.39 23,921.90 23,931.74 0.0K
11:31 23,932.65 23,939.61 23,931.93 23,937.47 0.0K
11:32 23,936.95 23,940.58 23,926.87 23,926.87 0.0K
11:33 23,922.13 23,929.08 23,914.52 23,928.38 0.0K
11:34 23,928.40 23,945.53 23,928.40 23,941.52 0.0K
11:35 23,936.14 23,938.49 23,906.30 23,908.21 0.0K
11:36 23,909.61 23,918.86 23,907.73 23,912.42 0.0K
11:37 23,909.15 23,916.95 23,904.31 23,915.96 0.0K
11:38 23,918.81 23,920.49 23,907.16 23,907.92 0.0K
11:39 23,909.63 23,917.01 23,909.63 23,914.69 0.0K
11:40 23,916.51 23,929.86 23,916.51 23,929.86 0.0K
11:41 23,931.64 23,940.05 23,931.64 23,935.68 0.0K
11:42 23,933.53 23,935.63 23,918.54 23,922.77 0.0K
11:43 23,922.09 23,922.09 23,901.40 23,912.38 0.0K
11:44 23,912.97 23,921.70 23,912.97 23,915.73 0.0K
11:45 23,913.17 23,916.29 23,909.53 23,912.26 0.0K
11:46 23,913.71 23,916.90 23,879.31 23,879.31 0.0K
11:47 23,880.12 23,900.38 23,879.90 23,897.12 0.0K
11:48 23,898.16 23,903.07 23,893.63 23,897.16 0.0K
11:49 23,898.71 23,901.54 23,888.45 23,889.42 0.0K
11:50 23,889.59 23,899.11 23,884.86 23,899.11 0.0K
11:51 23,897.85 23,897.85 23,873.94 23,873.94 0.0K
11:52 23,874.84 23,877.65 23,865.04 23,865.22 0.0K
11:53 23,864.32 23,878.94 23,862.47 23,878.94 0.0K
11:54 23,879.30 23,882.26 23,871.92 23,882.26 0.0K
11:55 23,883.39 23,885.92 23,879.41 23,885.92 0.0K
11:56 23,885.12 23,902.41 23,885.12 23,895.51 0.0K
11:57 23,898.05 23,914.40 23,898.05 23,910.82 0.0K
11:58 23,910.71 23,921.92 23,898.76 23,900.02 0.0K
11:59 23,899.20 23,905.58 23,881.94 23,884.84 0.0K
12:00 23,876.06 23,879.97 23,860.90 23,869.01 0.0K
12:01 23,868.32 23,875.71 23,868.32 23,870.93 0.0K
12:02 23,869.46 23,877.22 23,868.75 23,869.95 0.0K
12:03 23,870.82 23,872.88 23,857.49 23,860.75 0.0K
12:04 23,862.22 23,864.50 23,860.69 23,861.59 0.0K
12:05 23,860.07 23,860.07 23,837.56 23,856.21 0.0K
12:06 23,863.42 23,871.48 23,855.07 23,871.48 0.0K
12:07 23,873.14 23,905.79 23,873.14 23,891.35 0.0K
12:08 23,890.70 23,915.56 23,890.28 23,915.56 0.0K
12:09 23,916.95 23,916.95 23,909.48 23,909.74 0.0K
12:10 23,911.24 23,911.24 23,893.30 23,899.50 0.0K
12:11 23,898.10 23,905.45 23,886.46 23,902.31 0.0K
12:12 23,907.82 23,916.06 23,907.03 23,915.58 0.0K
12:13 23,919.51 23,925.51 23,917.48 23,917.85 0.0K
12:14 23,918.72 23,929.26 23,918.72 23,924.51 0.0K
12:15 23,924.86 23,928.32 23,895.90 23,897.83 0.0K
12:16 23,899.81 23,912.74 23,897.71 23,906.59 0.0K
12:17 23,898.16 23,898.16 23,879.61 23,882.04 0.0K
12:18 23,879.54 23,879.54 23,841.12 23,857.51 0.0K
12:19 23,861.42 23,868.57 23,847.44 23,868.57 0.0K
12:20 23,865.90 23,878.49 23,861.98 23,876.47 0.0K
12:21 23,875.98 23,906.31 23,856.42 23,898.69 0.0K
12:22 23,897.74 23,908.10 23,874.55 23,875.46 0.0K
12:23 23,875.18 23,877.98 23,867.27 23,875.94 0.0K
12:24 23,870.86 23,879.78 23,868.60 23,869.83 0.0K
12:25 23,869.85 23,871.34 23,863.79 23,867.34 0.0K
12:26 23,868.20 23,869.15 23,864.51 23,867.17 0.0K
12:27 23,867.19 23,869.44 23,861.15 23,862.50 0.0K
12:28 23,863.82 23,877.02 23,862.25 23,877.02 0.0K
12:29 23,878.49 23,888.95 23,876.58 23,880.39 0.0K
12:30 23,876.96 23,886.08 23,869.26 23,886.08 0.0K
12:31 23,887.33 23,901.09 23,886.66 23,898.05 0.0K
12:32 23,892.65 23,898.12 23,881.95 23,881.95 0.0K
12:33 23,880.71 23,880.71 23,866.50 23,877.84 0.0K
12:34 23,878.41 23,880.80 23,866.45 23,872.57 0.0K
12:35 23,873.30 23,879.45 23,873.30 23,874.35 0.0K
12:36 23,876.25 23,899.89 23,876.25 23,899.89 0.0K
12:37 23,899.30 23,904.15 23,896.43 23,900.24 0.0K
12:38 23,901.18 23,916.80 23,900.86 23,916.80 0.0K
12:39 23,914.79 23,922.92 23,914.79 23,922.91 0.0K
12:40 23,923.14 23,923.92 23,916.24 23,919.47 0.0K
12:41 23,922.39 23,928.34 23,916.76 23,916.76 0.0K
12:42 23,917.14 23,923.56 23,916.30 23,916.30 0.0K
12:43 23,913.28 23,917.21 23,910.94 23,917.21 0.0K
12:44 23,916.94 23,924.10 23,916.71 23,918.37 0.0K
12:45 23,919.60 23,928.40 23,917.86 23,927.79 0.0K
12:46 23,925.48 23,928.50 23,923.13 23,925.77 0.0K
12:47 23,926.34 23,934.80 23,925.12 23,932.94 0.0K
12:48 23,932.88 23,939.41 23,932.88 23,939.02 0.0K
12:49 23,939.38 23,939.38 23,931.93 23,933.82 0.0K
12:50 23,933.65 23,944.02 23,932.31 23,932.31 0.0K
12:51 23,932.93 23,932.95 23,914.11 23,914.11 0.0K
12:52 23,908.54 23,914.88 23,908.21 23,913.65 0.0K
12:53 23,915.27 23,916.75 23,910.98 23,916.75 0.0K
12:54 23,916.09 23,925.85 23,915.97 23,925.46 0.0K
12:55 23,926.20 23,929.73 23,925.73 23,927.46 0.0K
12:56 23,927.92 23,936.10 23,927.92 23,936.10 0.0K
12:57 23,934.96 23,936.28 23,931.45 23,932.01 0.0K
12:58 23,931.90 23,932.62 23,925.26 23,928.37 0.0K
12:59 23,928.32 23,928.32 23,914.33 23,918.81 0.0K
13:00 23,917.72 23,917.72 23,908.49 23,914.68 0.0K
13:01 23,915.21 23,927.17 23,915.21 23,926.56 0.0K
13:02 23,929.83 23,940.50 23,929.83 23,940.12 0.0K
13:03 23,941.55 23,949.41 23,941.55 23,945.13 0.0K
13:04 23,945.44 23,955.87 23,945.44 23,953.76 0.0K
13:05 23,953.28 23,965.06 23,952.72 23,965.06 0.0K
13:06 23,964.92 23,984.10 23,964.92 23,976.85 0.0K
13:07 23,976.24 23,976.42 23,972.28 23,972.62 0.0K
13:08 23,971.58 23,980.27 23,970.89 23,978.70 0.0K
13:09 23,978.53 23,978.53 23,974.84 23,976.80 0.0K
13:10 23,975.08 23,978.04 23,974.99 23,974.99 0.0K
13:11 23,974.92 23,975.72 23,968.20 23,973.03 0.0K
13:12 23,974.62 23,974.62 23,971.07 23,971.28 0.0K
13:13 23,973.04 23,985.81 23,973.04 23,985.81 0.0K
13:14 23,985.43 23,985.43 23,980.57 23,981.66 0.0K
13:15 23,981.07 23,991.69 23,981.07 23,991.24 0.0K
13:16 23,988.56 23,989.59 23,981.95 23,986.53 0.0K
13:17 23,986.20 23,986.61 23,982.52 23,983.93 0.0K
13:18 23,982.69 23,984.30 23,979.38 23,983.62 0.0K
13:19 23,982.57 23,986.75 23,982.57 23,985.48 0.0K
13:20 23,981.51 23,984.36 23,975.76 23,976.94 0.0K
13:21 23,977.16 23,977.16 23,965.76 23,965.96 0.0K
13:22 23,966.27 23,976.98 23,966.27 23,968.65 0.0K
13:23 23,965.69 23,975.25 23,965.69 23,966.38 0.0K
13:24 23,967.30 23,972.58 23,966.70 23,971.97 0.0K
13:25 23,971.93 23,972.90 23,966.98 23,969.26 0.0K
13:26 23,971.38 23,975.68 23,970.03 23,975.68 0.0K
13:27 23,975.76 23,979.11 23,974.93 23,977.18 0.0K
13:28 23,977.99 23,977.99 23,971.04 23,977.60 0.0K
13:29 23,977.85 23,977.85 23,972.91 23,974.58 0.0K
13:30 23,975.01 23,977.91 23,971.10 23,976.90 0.0K
13:31 23,977.21 23,980.11 23,975.22 23,979.89 0.0K
13:32 23,980.04 23,983.65 23,977.82 23,978.05 0.0K
13:33 23,978.67 23,979.21 23,969.80 23,971.35 0.0K
13:34 23,971.55 23,978.26 23,971.55 23,977.92 0.0K
13:35 23,978.21 23,982.19 23,976.89 23,979.83 0.0K
13:36 23,980.64 23,985.17 23,979.90 23,979.90 0.0K
13:37 23,979.37 23,980.30 23,974.98 23,978.87 0.0K
13:38 23,978.22 23,983.25 23,976.88 23,982.66 0.0K
13:39 23,982.88 23,987.09 23,982.81 23,986.73 0.0K
13:40 23,985.36 23,986.02 23,962.37 23,962.37 0.0K
13:41 23,961.19 23,961.19 23,947.08 23,950.02 0.0K
13:42 23,948.63 23,952.33 23,937.68 23,937.68 0.0K
13:43 23,937.78 23,939.82 23,917.54 23,917.59 0.0K
13:44 23,916.66 23,923.59 23,916.44 23,923.59 0.0K
13:45 23,924.60 23,924.60 23,908.49 23,908.49 0.0K
13:46 23,908.18 23,912.79 23,908.18 23,912.79 0.0K
13:47 23,907.88 23,911.86 23,907.55 23,908.85 0.0K
13:48 23,909.11 23,909.67 23,894.65 23,895.87 0.0K
13:49 23,895.07 23,904.25 23,895.07 23,902.04 0.0K
13:50 23,902.70 23,908.93 23,897.97 23,901.26 0.0K
13:51 23,904.74 23,909.28 23,902.67 23,909.28 0.0K
13:52 23,912.32 23,912.32 23,901.72 23,902.04 0.0K
13:53 23,902.05 23,902.05 23,889.95 23,892.90 0.0K
13:54 23,893.87 23,899.82 23,893.87 23,894.60 0.0K
13:55 23,896.45 23,898.22 23,894.16 23,895.26 0.0K
13:56 23,896.53 23,899.32 23,893.13 23,893.13 0.0K
13:57 23,893.51 23,898.16 23,886.91 23,887.58 0.0K
13:58 23,887.17 23,887.17 23,877.66 23,883.74 0.0K
13:59 23,883.25 23,883.73 23,872.70 23,875.04 0.0K
14:00 23,874.36 23,874.36 23,869.86 23,872.00 0.0K
14:01 23,874.61 23,879.79 23,874.61 23,879.79 0.0K
14:02 23,879.17 23,881.58 23,876.47 23,877.61 0.0K
14:03 23,877.99 23,885.56 23,877.99 23,884.94 0.0K
14:04 23,884.59 23,887.98 23,881.27 23,884.76 0.0K
14:05 23,884.74 23,888.17 23,881.31 23,881.68 0.0K
14:06 23,882.26 23,882.26 23,876.02 23,876.02 0.0K
14:07 23,870.22 23,870.22 23,862.78 23,864.59 0.0K
14:08 23,866.18 23,870.45 23,866.14 23,867.12 0.0K
14:09 23,870.81 23,874.22 23,869.32 23,871.71 0.0K
14:10 23,871.17 23,874.16 23,860.28 23,860.37 0.0K
14:11 23,860.41 23,860.73 23,852.14 23,852.76 0.0K
14:12 23,852.61 23,852.61 23,847.54 23,849.42 0.0K
14:13 23,852.61 23,855.03 23,852.00 23,852.72 0.0K
14:14 23,854.36 23,858.55 23,853.38 23,855.81 0.0K
14:15 23,856.01 23,860.06 23,853.48 23,858.69 0.0K
14:16 23,857.72 23,862.54 23,855.73 23,861.41 0.0K
14:17 23,859.95 23,859.95 23,855.31 23,857.37 0.0K
14:18 23,857.50 23,857.50 23,846.12 23,846.12 0.0K
14:19 23,845.54 23,849.44 23,845.54 23,848.37 0.0K
14:20 23,848.26 23,851.54 23,848.05 23,851.37 0.0K
14:21 23,850.94 23,853.57 23,830.69 23,833.84 0.0K
14:22 23,834.78 23,841.66 23,827.73 23,839.41 0.0K
14:23 23,838.34 23,846.82 23,835.50 23,843.52 0.0K
14:24 23,842.50 23,847.14 23,840.48 23,846.96 0.0K
14:25 23,848.74 23,853.96 23,848.74 23,851.96 0.0K
14:26 23,851.66 23,852.45 23,844.26 23,845.05 0.0K
14:27 23,845.81 23,846.16 23,837.46 23,841.26 0.0K
14:28 23,840.86 23,845.50 23,840.86 23,843.53 0.0K
14:29 23,843.46 23,844.52 23,835.58 23,835.58 0.0K
14:30 23,832.11 23,832.11 23,823.87 23,829.53 0.0K
14:31 23,828.16 23,835.22 23,827.53 23,835.22 0.0K
14:32 23,835.27 23,844.55 23,833.07 23,843.31 0.0K
14:33 23,842.34 23,842.34 23,834.28 23,834.88 0.0K
14:34 23,839.88 23,847.83 23,839.88 23,847.21 0.0K
14:35 23,848.09 23,848.09 23,842.66 23,842.66 0.0K
14:36 23,843.02 23,845.07 23,838.70 23,840.46 0.0K
14:37 23,840.73 23,846.46 23,840.41 23,845.75 0.0K
14:38 23,847.79 23,854.21 23,847.79 23,854.21 0.0K
14:39 23,853.88 23,860.01 23,853.74 23,859.36 0.0K
14:40 23,859.20 23,861.51 23,850.13 23,853.12 0.0K
14:41 23,854.62 23,857.48 23,846.62 23,847.73 0.0K
14:42 23,845.31 23,867.87 23,845.31 23,865.60 0.0K
14:43 23,863.13 23,864.51 23,856.94 23,859.03 0.0K
14:44 23,859.10 23,869.31 23,859.10 23,867.66 0.0K
14:45 23,867.66 23,871.77 23,865.32 23,866.25 0.0K
14:46 23,866.59 23,866.89 23,851.18 23,851.62 0.0K
14:47 23,854.15 23,861.87 23,853.52 23,861.87 0.0K
14:48 23,862.21 23,873.16 23,862.21 23,873.16 0.0K
14:49 23,872.99 23,875.79 23,872.43 23,874.65 0.0K
14:50 23,874.49 23,877.52 23,873.65 23,874.90 0.0K
14:51 23,875.99 23,879.24 23,875.77 23,879.24 0.0K
14:52 23,878.95 23,880.72 23,874.70 23,875.72 0.0K
14:53 23,875.96 23,875.96 23,861.14 23,861.14 0.0K
14:54 23,862.65 23,868.03 23,862.65 23,867.19 0.0K
14:55 23,867.92 23,869.80 23,867.17 23,868.59 0.0K
14:56 23,869.54 23,873.55 23,869.54 23,873.55 0.0K
14:57 23,872.72 23,877.81 23,872.72 23,875.99 0.0K
14:58 23,876.25 23,876.25 23,868.90 23,869.81 0.0K
14:59 23,869.38 23,869.38 23,865.03 23,866.34 0.0K
15:00 23,866.26 23,866.26 23,856.04 23,857.73 0.0K
15:01 23,858.00 23,858.00 23,843.53 23,845.10 0.0K
15:02 23,842.82 23,847.95 23,842.63 23,844.12 0.0K
15:03 23,840.07 23,840.07 23,835.68 23,838.15 0.0K
15:04 23,839.55 23,843.02 23,837.10 23,841.44 0.0K
15:05 23,841.89 23,846.27 23,841.25 23,844.82 0.0K
15:06 23,847.30 23,857.72 23,847.30 23,853.46 0.0K
15:07 23,853.26 23,853.26 23,848.98 23,848.98 0.0K
15:08 23,850.13 23,854.98 23,850.13 23,854.05 0.0K
15:09 23,853.76 23,856.28 23,848.54 23,848.54 0.0K
15:10 23,848.77 23,850.96 23,842.81 23,843.89 0.0K
15:11 23,844.17 23,844.17 23,826.51 23,826.51 0.0K
15:12 23,824.13 23,831.78 23,824.13 23,829.68 0.0K
15:13 23,832.01 23,833.27 23,826.74 23,827.46 0.0K
15:14 23,827.56 23,833.48 23,827.56 23,832.15 0.0K
15:15 23,831.26 23,835.48 23,830.23 23,832.53 0.0K
15:16 23,831.13 23,836.64 23,825.74 23,825.68 0.0K
15:17 23,825.75 23,828.64 23,818.14 23,827.93 0.0K
15:18 23,827.79 23,840.46 23,827.44 23,840.46 0.0K
15:19 23,841.73 23,845.69 23,841.73 23,844.87 0.0K
15:20 23,845.46 23,851.61 23,844.37 23,844.37 0.0K
15:21 23,843.77 23,846.42 23,838.07 23,838.41 0.0K
15:22 23,839.37 23,842.60 23,833.05 23,842.60 0.0K
15:23 23,842.11 23,848.13 23,841.56 23,847.09 0.0K
15:24 23,846.48 23,846.48 23,837.99 23,840.41 0.0K
15:25 23,841.19 23,841.67 23,836.91 23,838.43 0.0K
15:26 23,839.06 23,847.46 23,836.83 23,846.50 0.0K
15:27 23,844.86 23,847.27 23,843.66 23,846.44 0.0K
15:28 23,845.37 23,845.37 23,839.21 23,844.00 0.0K
15:29 23,845.61 23,845.61 23,838.78 23,838.95 0.0K
15:30 23,842.08 23,852.78 23,842.08 23,847.59 0.0K
15:31 23,845.76 23,848.39 23,843.33 23,845.29 0.0K
15:32 23,844.03 23,845.47 23,837.92 23,837.92 0.0K
15:33 23,836.97 23,849.70 23,836.61 23,849.70 0.0K
15:34 23,849.76 23,862.23 23,847.44 23,862.23 0.0K
15:35 23,863.03 23,863.55 23,861.27 23,863.16 0.0K
15:36 23,863.24 23,864.29 23,861.46 23,861.75 0.0K
15:37 23,862.22 23,863.02 23,852.82 23,852.82 0.0K
15:38 23,852.28 23,852.28 23,844.48 23,846.70 0.0K
15:39 23,846.16 23,847.55 23,838.94 23,847.55 0.0K
15:40 23,847.19 23,863.19 23,847.19 23,861.86 0.0K
15:41 23,861.55 23,865.74 23,858.71 23,862.56 0.0K
15:42 23,862.86 23,863.38 23,859.49 23,859.74 0.0K
15:43 23,860.11 23,866.32 23,858.57 23,862.55 0.0K
15:44 23,863.36 23,863.36 23,858.51 23,862.18 0.0K
15:45 23,864.27 23,870.92 23,861.17 23,861.17 0.0K
15:46 23,860.94 23,860.94 23,852.73 23,855.12 0.0K
15:47 23,854.81 23,862.88 23,853.80 23,861.20 0.0K
15:48 23,863.75 23,863.75 23,857.03 23,862.00 0.0K
15:49 23,862.00 23,864.17 23,861.17 23,861.17 0.0K
15:50 23,870.83 23,881.09 23,870.83 23,880.45 0.0K
15:51 23,881.48 23,881.48 23,867.23 23,876.04 0.0K
15:52 23,873.52 23,887.34 23,873.52 23,886.46 0.0K
15:53 23,886.97 23,889.87 23,878.62 23,888.97 0.0K
15:54 23,889.08 23,891.78 23,870.88 23,874.54 0.0K
15:55 23,858.14 23,862.58 23,854.73 23,860.01 0.0K
15:56 23,858.16 23,865.21 23,856.49 23,865.21 0.0K
15:57 23,865.73 23,869.80 23,862.24 23,869.08 0.0K
15:58 23,868.60 23,868.60 23,857.98 23,860.62 0.0K
15:59 23,861.64 23,868.04 23,861.64 23,862.17 0.0K
16:00 23,859.74 23,859.74 23,859.74 23,859.74 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음