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 24,039.97 24,039.97 24,021.77 24,022.98 0.0K
09:31 24,022.92 24,045.06 24,020.58 24,033.75 0.0K
09:32 24,037.91 24,037.91 24,023.11 24,030.00 0.0K
09:33 24,024.85 24,031.27 24,019.59 24,026.87 0.0K
09:34 24,027.48 24,032.79 24,020.69 24,032.47 0.0K
09:35 24,031.15 24,044.64 24,031.15 24,041.59 0.0K
09:36 24,042.29 24,054.43 24,041.37 24,049.04 0.0K
09:37 24,049.34 24,053.93 24,042.06 24,042.06 0.0K
09:38 24,041.11 24,052.96 24,040.12 24,052.96 0.0K
09:39 24,055.28 24,060.93 24,051.86 24,052.10 0.0K
09:40 24,051.74 24,051.74 24,032.62 24,033.45 0.0K
09:41 24,034.48 24,039.33 24,030.35 24,034.16 0.0K
09:42 24,035.54 24,052.98 24,035.54 24,052.98 0.0K
09:43 24,057.51 24,062.78 24,047.80 24,056.83 0.0K
09:44 24,055.55 24,070.90 24,054.55 24,065.66 0.0K
09:45 24,065.04 24,073.44 24,060.23 24,068.15 0.0K
09:46 24,064.25 24,079.83 24,063.55 24,076.06 0.0K
09:47 24,078.43 24,078.43 24,053.94 24,053.94 0.0K
09:48 24,054.87 24,062.43 24,050.14 24,062.43 0.0K
09:49 24,061.66 24,064.64 24,042.30 24,042.30 0.0K
09:50 24,042.26 24,050.13 24,033.42 24,050.13 0.0K
09:51 24,048.68 24,052.64 24,025.55 24,033.13 0.0K
09:52 24,033.29 24,043.76 24,029.32 24,043.76 0.0K
09:53 24,048.03 24,055.10 24,047.27 24,050.06 0.0K
09:54 24,048.31 24,064.61 24,046.43 24,061.33 0.0K
09:55 24,059.01 24,059.05 24,046.34 24,057.56 0.0K
09:56 24,058.24 24,062.91 24,055.55 24,056.35 0.0K
09:57 24,054.05 24,064.97 24,050.81 24,064.27 0.0K
09:58 24,064.27 24,065.08 24,054.81 24,055.66 0.0K
09:59 24,056.46 24,067.17 24,056.46 24,066.67 0.0K
10:00 24,063.93 24,065.07 24,055.96 24,063.20 0.0K
10:01 24,068.78 24,089.79 24,064.32 24,086.18 0.0K
10:02 24,088.39 24,088.52 24,073.74 24,073.74 0.0K
10:03 24,073.18 24,087.09 24,071.87 24,081.23 0.0K
10:04 24,082.56 24,090.65 24,080.60 24,090.65 0.0K
10:05 24,091.08 24,113.13 24,089.63 24,112.20 0.0K
10:06 24,112.50 24,121.06 24,111.52 24,114.00 0.0K
10:07 24,113.75 24,120.58 24,111.37 24,119.31 0.0K
10:08 24,121.51 24,134.59 24,119.42 24,130.49 0.0K
10:09 24,131.64 24,132.64 24,122.52 24,126.40 0.0K
10:10 24,127.61 24,129.41 24,124.00 24,125.65 0.0K
10:11 24,128.26 24,128.63 24,122.00 24,125.21 0.0K
10:12 24,126.68 24,128.53 24,114.15 24,118.56 0.0K
10:13 24,122.34 24,133.59 24,122.34 24,133.59 0.0K
10:14 24,134.20 24,135.48 24,124.46 24,127.00 0.0K
10:15 24,127.53 24,128.79 24,120.88 24,122.37 0.0K
10:16 24,123.87 24,132.37 24,123.87 24,124.95 0.0K
10:17 24,123.79 24,126.69 24,120.85 24,121.15 0.0K
10:18 24,122.87 24,130.62 24,120.55 24,129.21 0.0K
10:19 24,129.08 24,133.09 24,125.15 24,133.09 0.0K
10:20 24,132.46 24,135.46 24,130.52 24,133.01 0.0K
10:21 24,134.07 24,134.07 24,119.05 24,122.40 0.0K
10:22 24,123.47 24,145.69 24,123.47 24,141.90 0.0K
10:23 24,141.00 24,148.89 24,141.00 24,147.11 0.0K
10:24 24,145.89 24,149.75 24,137.67 24,137.67 0.0K
10:25 24,137.83 24,138.66 24,131.95 24,138.66 0.0K
10:26 24,139.56 24,140.26 24,136.09 24,139.57 0.0K
10:27 24,139.35 24,142.15 24,137.65 24,140.66 0.0K
10:28 24,143.77 24,154.51 24,143.77 24,148.62 0.0K
10:29 24,148.62 24,148.62 24,137.01 24,142.36 0.0K
10:30 24,146.08 24,150.47 24,142.45 24,149.35 0.0K
10:31 24,150.01 24,151.24 24,142.07 24,143.85 0.0K
10:32 24,142.87 24,148.51 24,142.87 24,148.51 0.0K
10:33 24,146.77 24,152.18 24,143.36 24,152.18 0.0K
10:34 24,151.73 24,153.81 24,146.40 24,147.25 0.0K
10:35 24,148.12 24,153.24 24,147.66 24,151.73 0.0K
10:36 24,153.40 24,154.09 24,147.06 24,147.06 0.0K
10:37 24,147.67 24,151.46 24,145.14 24,151.40 0.0K
10:38 24,151.28 24,151.47 24,145.92 24,150.33 0.0K
10:39 24,152.97 24,158.66 24,152.84 24,153.96 0.0K
10:40 24,153.87 24,164.32 24,153.73 24,163.59 0.0K
10:41 24,162.31 24,166.87 24,161.35 24,163.99 0.0K
10:42 24,163.11 24,163.11 24,146.50 24,146.50 0.0K
10:43 24,146.83 24,153.06 24,144.90 24,149.13 0.0K
10:44 24,149.44 24,153.43 24,149.02 24,151.95 0.0K
10:45 24,152.28 24,162.52 24,150.69 24,160.97 0.0K
10:46 24,159.53 24,161.91 24,149.86 24,158.12 0.0K
10:47 24,157.07 24,159.78 24,155.69 24,159.13 0.0K
10:48 24,158.87 24,164.83 24,158.87 24,163.32 0.0K
10:49 24,161.80 24,161.80 24,150.32 24,154.14 0.0K
10:50 24,155.29 24,155.29 24,144.73 24,148.44 0.0K
10:51 24,148.39 24,149.16 24,141.25 24,142.84 0.0K
10:52 24,142.27 24,145.17 24,140.15 24,140.15 0.0K
10:53 24,140.07 24,142.27 24,133.03 24,133.77 0.0K
10:54 24,138.72 24,143.94 24,137.80 24,141.97 0.0K
10:55 24,142.97 24,150.13 24,140.96 24,148.18 0.0K
10:56 24,149.13 24,149.13 24,141.03 24,141.03 0.0K
10:57 24,141.04 24,141.47 24,138.13 24,138.65 0.0K
10:58 24,138.33 24,148.35 24,138.33 24,147.54 0.0K
10:59 24,147.44 24,149.22 24,136.22 24,137.82 0.0K
11:00 24,144.65 24,152.20 24,144.19 24,152.20 0.0K
11:01 24,152.01 24,157.57 24,146.66 24,148.91 0.0K
11:02 24,149.03 24,151.29 24,147.26 24,148.11 0.0K
11:03 24,148.96 24,153.33 24,147.00 24,153.33 0.0K
11:04 24,153.36 24,153.69 24,148.70 24,149.90 0.0K
11:05 24,149.34 24,149.34 24,135.19 24,135.98 0.0K
11:06 24,136.92 24,146.12 24,134.84 24,145.46 0.0K
11:07 24,145.08 24,145.20 24,137.28 24,137.28 0.0K
11:08 24,137.20 24,137.25 24,126.43 24,126.50 0.0K
11:09 24,128.34 24,134.52 24,128.34 24,134.52 0.0K
11:10 24,135.35 24,142.49 24,135.35 24,140.29 0.0K
11:11 24,140.71 24,146.58 24,140.71 24,146.58 0.0K
11:12 24,147.22 24,152.99 24,146.93 24,148.94 0.0K
11:13 24,148.04 24,148.04 24,139.27 24,141.59 0.0K
11:14 24,141.82 24,145.12 24,138.33 24,142.33 0.0K
11:15 24,142.99 24,144.21 24,129.02 24,129.02 0.0K
11:16 24,129.05 24,133.86 24,129.05 24,133.86 0.0K
11:17 24,133.42 24,137.97 24,133.42 24,137.07 0.0K
11:18 24,135.06 24,136.36 24,131.50 24,131.97 0.0K
11:19 24,131.43 24,132.44 24,123.50 24,125.57 0.0K
11:20 24,125.12 24,131.25 24,124.94 24,129.71 0.0K
11:21 24,129.65 24,129.65 24,117.33 24,118.36 0.0K
11:22 24,117.34 24,123.00 24,117.16 24,123.00 0.0K
11:23 24,122.97 24,124.39 24,119.62 24,123.42 0.0K
11:24 24,123.67 24,138.44 24,123.67 24,136.62 0.0K
11:25 24,137.25 24,142.84 24,133.34 24,135.37 0.0K
11:26 24,136.06 24,136.67 24,129.47 24,129.89 0.0K
11:27 24,129.83 24,136.77 24,127.81 24,136.63 0.0K
11:28 24,135.50 24,137.35 24,131.54 24,132.75 0.0K
11:29 24,133.51 24,133.51 24,125.89 24,125.89 0.0K
11:30 24,127.61 24,130.35 24,125.35 24,125.35 0.0K
11:31 24,124.91 24,131.67 24,124.91 24,127.11 0.0K
11:32 24,124.76 24,126.24 24,119.63 24,120.17 0.0K
11:33 24,120.57 24,121.65 24,112.90 24,112.90 0.0K
11:34 24,114.63 24,115.97 24,111.91 24,115.22 0.0K
11:35 24,115.62 24,123.32 24,114.02 24,123.03 0.0K
11:36 24,123.01 24,126.52 24,121.80 24,126.07 0.0K
11:37 24,126.70 24,128.07 24,120.45 24,120.45 0.0K
11:38 24,120.06 24,123.38 24,119.88 24,121.46 0.0K
11:39 24,121.23 24,124.70 24,119.30 24,122.61 0.0K
11:40 24,122.77 24,126.17 24,122.15 24,125.07 0.0K
11:41 24,125.53 24,128.79 24,121.49 24,124.33 0.0K
11:42 24,124.49 24,125.07 24,120.56 24,120.98 0.0K
11:43 24,121.19 24,122.11 24,113.30 24,116.92 0.0K
11:44 24,116.57 24,117.10 24,113.88 24,117.10 0.0K
11:45 24,117.88 24,122.84 24,117.88 24,122.84 0.0K
11:46 24,123.10 24,123.10 24,108.39 24,108.39 0.0K
11:47 24,106.44 24,113.82 24,106.44 24,113.78 0.0K
11:48 24,113.29 24,117.40 24,113.29 24,114.75 0.0K
11:49 24,114.75 24,116.94 24,114.26 24,114.26 0.0K
11:50 24,112.93 24,112.93 24,108.43 24,110.55 0.0K
11:51 24,110.91 24,113.29 24,109.31 24,112.89 0.0K
11:52 24,114.65 24,118.18 24,112.38 24,118.18 0.0K
11:53 24,115.93 24,119.97 24,115.81 24,119.97 0.0K
11:54 24,120.75 24,121.49 24,119.40 24,120.22 0.0K
11:55 24,120.58 24,128.85 24,120.58 24,127.57 0.0K
11:56 24,128.12 24,132.84 24,126.78 24,132.84 0.0K
11:57 24,131.41 24,136.59 24,131.41 24,133.81 0.0K
11:58 24,133.46 24,137.91 24,133.46 24,137.41 0.0K
11:59 24,137.59 24,138.58 24,135.53 24,138.44 0.0K
12:00 24,138.12 24,138.12 24,131.19 24,135.09 0.0K
12:01 24,134.93 24,134.93 24,129.91 24,130.28 0.0K
12:02 24,129.97 24,129.97 24,122.24 24,123.06 0.0K
12:03 24,122.45 24,123.84 24,119.72 24,119.72 0.0K
12:04 24,120.75 24,121.58 24,117.20 24,117.46 0.0K
12:05 24,119.10 24,119.10 24,114.34 24,114.34 0.0K
12:06 24,114.20 24,116.18 24,111.98 24,116.18 0.0K
12:07 24,117.07 24,117.07 24,105.97 24,110.09 0.0K
12:08 24,110.57 24,112.28 24,102.18 24,102.18 0.0K
12:09 24,104.67 24,105.00 24,103.15 24,105.00 0.0K
12:10 24,107.07 24,107.07 24,087.80 24,088.29 0.0K
12:11 24,090.21 24,094.81 24,082.70 24,084.66 0.0K
12:12 24,083.41 24,096.46 24,080.57 24,096.46 0.0K
12:13 24,093.35 24,093.93 24,088.37 24,088.37 0.0K
12:14 24,088.35 24,092.57 24,088.35 24,092.02 0.0K
12:15 24,089.32 24,089.32 24,080.75 24,082.60 0.0K
12:16 24,083.02 24,084.26 24,080.41 24,081.09 0.0K
12:17 24,079.94 24,085.55 24,079.94 24,085.11 0.0K
12:18 24,085.76 24,091.93 24,085.45 24,089.40 0.0K
12:19 24,088.98 24,090.41 24,084.41 24,084.41 0.0K
12:20 24,084.49 24,084.99 24,080.43 24,084.24 0.0K
12:21 24,084.51 24,085.96 24,083.28 24,084.80 0.0K
12:22 24,085.04 24,086.78 24,083.83 24,084.96 0.0K
12:23 24,084.55 24,088.38 24,082.87 24,088.38 0.0K
12:24 24,088.30 24,102.17 24,088.30 24,102.17 0.0K
12:25 24,102.07 24,105.35 24,102.07 24,104.42 0.0K
12:26 24,104.79 24,105.93 24,103.08 24,104.08 0.0K
12:27 24,104.24 24,106.26 24,100.58 24,101.70 0.0K
12:28 24,101.49 24,101.49 24,093.81 24,093.82 0.0K
12:29 24,092.46 24,092.46 24,087.47 24,088.74 0.0K
12:30 24,089.54 24,093.90 24,086.58 24,093.90 0.0K
12:31 24,093.55 24,098.82 24,093.55 24,097.07 0.0K
12:32 24,097.33 24,100.75 24,097.00 24,100.75 0.0K
12:33 24,100.55 24,103.45 24,100.55 24,103.45 0.0K
12:34 24,102.57 24,107.35 24,102.57 24,107.26 0.0K
12:35 24,106.20 24,110.55 24,106.20 24,107.14 0.0K
12:36 24,107.35 24,112.55 24,107.35 24,112.55 0.0K
12:37 24,112.03 24,114.59 24,110.55 24,112.21 0.0K
12:38 24,112.60 24,117.10 24,112.11 24,115.09 0.0K
12:39 24,114.64 24,116.16 24,113.69 24,116.21 0.0K
12:40 24,116.72 24,121.09 24,115.94 24,119.23 0.0K
12:41 24,119.33 24,119.33 24,115.99 24,116.41 0.0K
12:42 24,116.86 24,119.87 24,116.64 24,119.87 0.0K
12:43 24,119.80 24,122.88 24,119.80 24,120.03 0.0K
12:44 24,120.27 24,123.12 24,116.81 24,116.81 0.0K
12:45 24,117.89 24,118.78 24,115.90 24,115.90 0.0K
12:46 24,115.65 24,115.96 24,113.10 24,113.10 0.0K
12:47 24,113.29 24,115.01 24,109.12 24,109.79 0.0K
12:48 24,110.65 24,111.45 24,110.04 24,111.19 0.0K
12:49 24,110.33 24,115.48 24,109.68 24,115.48 0.0K
12:50 24,116.17 24,119.74 24,114.78 24,119.74 0.0K
12:51 24,119.62 24,119.95 24,117.22 24,119.60 0.0K
12:52 24,119.57 24,121.18 24,119.41 24,119.41 0.0K
12:53 24,119.57 24,125.16 24,119.12 24,125.16 0.0K
12:54 24,124.45 24,129.52 24,124.45 24,129.52 0.0K
12:55 24,129.65 24,133.60 24,128.63 24,133.60 0.0K
12:56 24,132.88 24,132.88 24,129.12 24,129.18 0.0K
12:57 24,129.15 24,131.11 24,128.25 24,129.71 0.0K
12:58 24,129.80 24,132.18 24,128.70 24,131.88 0.0K
12:59 24,132.66 24,133.69 24,131.73 24,133.16 0.0K
13:00 24,132.93 24,134.24 24,129.52 24,131.64 0.0K
13:01 24,131.24 24,138.61 24,129.07 24,137.84 0.0K
13:02 24,136.82 24,136.82 24,135.13 24,136.30 0.0K
13:03 24,135.42 24,135.61 24,132.86 24,133.46 0.0K
13:04 24,133.28 24,135.35 24,133.28 24,134.92 0.0K
13:05 24,134.75 24,136.02 24,133.27 24,134.27 0.0K
13:06 24,134.28 24,135.27 24,131.85 24,131.85 0.0K
13:07 24,131.93 24,133.30 24,130.23 24,133.30 0.0K
13:08 24,132.91 24,134.71 24,131.35 24,134.17 0.0K
13:09 24,133.81 24,133.81 24,131.22 24,132.23 0.0K
13:10 24,131.63 24,132.70 24,128.01 24,128.01 0.0K
13:11 24,129.58 24,131.24 24,129.51 24,130.20 0.0K
13:12 24,130.46 24,132.39 24,130.46 24,131.23 0.0K
13:13 24,130.28 24,131.26 24,129.15 24,129.70 0.0K
13:14 24,129.76 24,132.74 24,129.59 24,132.74 0.0K
13:15 24,132.90 24,137.04 24,132.90 24,136.84 0.0K
13:16 24,136.50 24,138.26 24,135.70 24,137.80 0.0K
13:17 24,138.18 24,139.46 24,138.01 24,139.07 0.0K
13:18 24,137.61 24,137.61 24,127.18 24,128.84 0.0K
13:19 24,129.41 24,133.87 24,129.41 24,131.63 0.0K
13:20 24,130.71 24,135.72 24,130.58 24,134.69 0.0K
13:21 24,136.58 24,138.33 24,136.58 24,137.15 0.0K
13:22 24,136.58 24,139.81 24,136.58 24,139.81 0.0K
13:23 24,140.07 24,140.07 24,133.23 24,133.96 0.0K
13:24 24,134.14 24,136.96 24,133.67 24,136.01 0.0K
13:25 24,138.16 24,142.13 24,138.16 24,142.13 0.0K
13:26 24,142.47 24,142.73 24,139.37 24,139.37 0.0K
13:27 24,139.43 24,139.64 24,133.98 24,133.98 0.0K
13:28 24,132.68 24,133.23 24,131.19 24,132.91 0.0K
13:29 24,133.15 24,134.36 24,128.86 24,131.61 0.0K
13:30 24,131.34 24,134.37 24,129.90 24,134.37 0.0K
13:31 24,134.05 24,134.76 24,130.77 24,131.65 0.0K
13:32 24,131.62 24,134.56 24,127.95 24,134.53 0.0K
13:33 24,134.86 24,137.54 24,134.78 24,136.64 0.0K
13:34 24,136.30 24,137.43 24,132.35 24,132.35 0.0K
13:35 24,133.08 24,135.07 24,131.88 24,133.37 0.0K
13:36 24,133.31 24,135.33 24,132.32 24,135.33 0.0K
13:37 24,134.66 24,137.71 24,134.66 24,135.57 0.0K
13:38 24,134.87 24,134.87 24,131.68 24,131.68 0.0K
13:39 24,132.13 24,132.13 24,129.04 24,129.89 0.0K
13:40 24,130.00 24,131.05 24,127.39 24,127.39 0.0K
13:41 24,127.12 24,127.12 24,123.95 24,125.42 0.0K
13:42 24,125.11 24,127.09 24,124.75 24,127.09 0.0K
13:43 24,126.78 24,127.53 24,125.27 24,125.27 0.0K
13:44 24,125.35 24,127.32 24,125.08 24,127.09 0.0K
13:45 24,126.85 24,129.59 24,126.65 24,129.59 0.0K
13:46 24,129.75 24,130.69 24,127.00 24,130.55 0.0K
13:47 24,130.62 24,134.83 24,130.62 24,132.76 0.0K
13:48 24,132.67 24,132.76 24,128.02 24,130.19 0.0K
13:49 24,130.74 24,134.09 24,130.74 24,133.44 0.0K
13:50 24,133.04 24,137.73 24,132.16 24,137.73 0.0K
13:51 24,137.23 24,138.09 24,136.52 24,137.55 0.0K
13:52 24,137.44 24,141.73 24,137.44 24,141.44 0.0K
13:53 24,141.34 24,146.71 24,141.34 24,143.21 0.0K
13:54 24,142.86 24,143.79 24,141.65 24,142.77 0.0K
13:55 24,142.69 24,144.22 24,141.58 24,144.22 0.0K
13:56 24,144.39 24,144.47 24,141.80 24,142.82 0.0K
13:57 24,142.90 24,143.11 24,140.98 24,143.11 0.0K
13:58 24,142.40 24,144.48 24,140.22 24,141.17 0.0K
13:59 24,140.92 24,141.85 24,139.95 24,141.85 0.0K
14:00 24,142.21 24,142.21 24,122.37 24,124.40 0.0K
14:01 24,123.86 24,128.37 24,121.96 24,127.55 0.0K
14:02 24,127.96 24,132.29 24,127.91 24,131.84 0.0K
14:03 24,130.58 24,131.66 24,130.58 24,131.00 0.0K
14:04 24,130.93 24,132.80 24,128.83 24,128.83 0.0K
14:05 24,128.95 24,132.42 24,128.31 24,131.31 0.0K
14:06 24,130.82 24,130.82 24,129.43 24,129.96 0.0K
14:07 24,129.20 24,132.79 24,128.51 24,132.73 0.0K
14:08 24,133.14 24,133.14 24,128.22 24,129.89 0.0K
14:09 24,130.04 24,133.37 24,129.10 24,132.36 0.0K
14:10 24,132.55 24,133.71 24,131.40 24,131.80 0.0K
14:11 24,131.88 24,135.25 24,131.72 24,134.84 0.0K
14:12 24,135.37 24,140.42 24,135.37 24,139.23 0.0K
14:13 24,138.77 24,141.78 24,137.50 24,141.78 0.0K
14:14 24,142.05 24,142.05 24,138.42 24,139.79 0.0K
14:15 24,139.58 24,141.37 24,138.08 24,138.72 0.0K
14:16 24,137.98 24,140.89 24,137.83 24,140.50 0.0K
14:17 24,140.99 24,141.99 24,140.50 24,140.56 0.0K
14:18 24,141.35 24,142.09 24,136.48 24,136.48 0.0K
14:19 24,136.36 24,136.36 24,132.47 24,134.03 0.0K
14:20 24,134.73 24,141.42 24,134.73 24,140.62 0.0K
14:21 24,140.46 24,142.87 24,140.46 24,142.42 0.0K
14:22 24,142.13 24,146.38 24,142.13 24,146.38 0.0K
14:23 24,146.31 24,148.39 24,144.10 24,144.77 0.0K
14:24 24,145.07 24,145.16 24,142.12 24,142.91 0.0K
14:25 24,142.88 24,143.13 24,138.80 24,138.88 0.0K
14:26 24,139.34 24,140.37 24,136.33 24,137.44 0.0K
14:27 24,136.98 24,136.98 24,130.63 24,130.63 0.0K
14:28 24,130.14 24,131.49 24,127.95 24,131.19 0.0K
14:29 24,131.13 24,136.38 24,131.13 24,136.01 0.0K
14:30 24,136.50 24,137.28 24,135.62 24,136.88 0.0K
14:31 24,136.48 24,137.80 24,135.21 24,137.46 0.0K
14:32 24,137.49 24,140.19 24,137.30 24,140.10 0.0K
14:33 24,139.76 24,139.76 24,135.11 24,136.20 0.0K
14:34 24,136.60 24,138.67 24,136.25 24,137.77 0.0K
14:35 24,137.38 24,137.75 24,136.29 24,136.29 0.0K
14:36 24,135.92 24,136.95 24,135.28 24,136.95 0.0K
14:37 24,137.02 24,139.26 24,137.02 24,138.21 0.0K
14:38 24,138.22 24,138.45 24,136.61 24,136.83 0.0K
14:39 24,135.99 24,136.71 24,132.52 24,132.52 0.0K
14:40 24,131.89 24,131.89 24,128.62 24,130.11 0.0K
14:41 24,130.13 24,130.54 24,127.65 24,130.54 0.0K
14:42 24,130.99 24,131.07 24,123.32 24,123.32 0.0K
14:43 24,122.23 24,125.76 24,122.10 24,124.58 0.0K
14:44 24,125.10 24,126.05 24,124.78 24,126.05 0.0K
14:45 24,126.16 24,126.16 24,114.47 24,114.47 0.0K
14:46 24,114.38 24,120.73 24,114.38 24,120.39 0.0K
14:47 24,120.70 24,120.75 24,117.40 24,117.76 0.0K
14:48 24,117.62 24,117.62 24,115.12 24,117.26 0.0K
14:49 24,117.10 24,118.04 24,114.60 24,114.98 0.0K
14:50 24,113.91 24,113.91 24,110.30 24,112.32 0.0K
14:51 24,111.51 24,113.67 24,108.99 24,108.99 0.0K
14:52 24,108.69 24,109.23 24,106.40 24,109.09 0.0K
14:53 24,108.63 24,117.21 24,108.63 24,116.08 0.0K
14:54 24,115.86 24,120.12 24,115.86 24,120.12 0.0K
14:55 24,120.08 24,122.87 24,119.53 24,122.87 0.0K
14:56 24,122.94 24,129.10 24,122.94 24,128.85 0.0K
14:57 24,129.57 24,130.79 24,127.23 24,127.23 0.0K
14:58 24,127.61 24,127.71 24,122.87 24,124.41 0.0K
14:59 24,123.83 24,123.83 24,120.13 24,120.48 0.0K
15:00 24,120.56 24,120.56 24,110.91 24,116.38 0.0K
15:01 24,116.06 24,118.67 24,114.30 24,117.85 0.0K
15:02 24,117.69 24,120.15 24,117.20 24,119.63 0.0K
15:03 24,119.54 24,119.54 24,117.64 24,118.84 0.0K
15:04 24,118.82 24,120.90 24,117.64 24,119.67 0.0K
15:05 24,120.30 24,122.77 24,119.39 24,122.77 0.0K
15:06 24,122.64 24,126.08 24,121.98 24,126.08 0.0K
15:07 24,125.29 24,132.08 24,124.07 24,131.91 0.0K
15:08 24,130.75 24,130.75 24,126.30 24,126.30 0.0K
15:09 24,126.21 24,126.50 24,125.18 24,126.51 0.0K
15:10 24,126.39 24,126.39 24,119.56 24,119.93 0.0K
15:11 24,120.27 24,126.38 24,120.27 24,123.11 0.0K
15:12 24,123.97 24,129.16 24,123.97 24,128.67 0.0K
15:13 24,128.76 24,129.92 24,127.22 24,129.32 0.0K
15:14 24,129.10 24,132.86 24,128.90 24,132.68 0.0K
15:15 24,132.75 24,133.78 24,131.07 24,133.78 0.0K
15:16 24,133.31 24,133.31 24,128.12 24,128.12 0.0K
15:17 24,129.39 24,131.53 24,128.98 24,129.72 0.0K
15:18 24,129.59 24,130.96 24,127.24 24,127.24 0.0K
15:19 24,125.63 24,126.74 24,122.53 24,123.41 0.0K
15:20 24,123.33 24,123.33 24,118.80 24,120.07 0.0K
15:21 24,119.88 24,125.26 24,119.05 24,124.52 0.0K
15:22 24,123.97 24,128.49 24,122.25 24,126.72 0.0K
15:23 24,124.78 24,125.37 24,121.95 24,124.06 0.0K
15:24 24,124.77 24,125.55 24,119.95 24,119.95 0.0K
15:25 24,120.15 24,122.18 24,119.76 24,121.58 0.0K
15:26 24,121.38 24,122.55 24,121.12 24,122.17 0.0K
15:27 24,122.40 24,127.05 24,121.22 24,127.05 0.0K
15:28 24,125.81 24,127.82 24,122.62 24,122.62 0.0K
15:29 24,123.12 24,124.04 24,121.26 24,123.85 0.0K
15:30 24,122.90 24,122.90 24,117.11 24,118.62 0.0K
15:31 24,118.55 24,124.67 24,118.55 24,119.68 0.0K
15:32 24,119.78 24,124.15 24,118.54 24,123.77 0.0K
15:33 24,124.10 24,124.10 24,121.74 24,123.98 0.0K
15:34 24,123.98 24,123.98 24,119.70 24,119.70 0.0K
15:35 24,119.99 24,119.99 24,114.08 24,115.37 0.0K
15:36 24,115.14 24,115.14 24,107.53 24,108.41 0.0K
15:37 24,109.60 24,113.18 24,108.18 24,112.53 0.0K
15:38 24,113.15 24,114.47 24,109.94 24,112.12 0.0K
15:39 24,112.29 24,113.90 24,104.78 24,104.78 0.0K
15:40 24,105.88 24,114.07 24,105.88 24,110.67 0.0K
15:41 24,111.76 24,117.51 24,111.01 24,113.70 0.0K
15:42 24,114.51 24,114.87 24,107.27 24,108.15 0.0K
15:43 24,107.51 24,117.28 24,107.51 24,116.99 0.0K
15:44 24,118.34 24,118.34 24,112.17 24,112.44 0.0K
15:45 24,112.93 24,112.93 24,105.34 24,105.68 0.0K
15:46 24,105.36 24,108.87 24,103.45 24,103.76 0.0K
15:47 24,102.51 24,102.56 24,094.92 24,094.92 0.0K
15:48 24,095.41 24,100.26 24,095.41 24,100.26 0.0K
15:49 24,100.43 24,101.74 24,095.91 24,101.74 0.0K
15:50 24,104.78 24,104.78 24,090.29 24,090.70 0.0K
15:51 24,092.42 24,096.60 24,092.05 24,095.58 0.0K
15:52 24,096.97 24,102.34 24,094.86 24,096.34 0.0K
15:53 24,094.09 24,094.09 24,083.23 24,089.74 0.0K
15:54 24,089.53 24,111.52 24,088.95 24,102.45 0.0K
15:55 24,102.30 24,105.95 24,100.17 24,103.81 0.0K
15:56 24,104.90 24,104.90 24,097.70 24,098.32 0.0K
15:57 24,100.60 24,101.16 24,095.23 24,095.53 0.0K
15:58 24,094.71 24,095.28 24,088.70 24,089.60 0.0K
15:59 24,089.77 24,096.53 24,080.66 24,095.54 0.0K
16:00 24,096.30 24,096.30 24,096.30 24,096.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음