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 23,959.49 23,977.96 23,959.49 23,977.96 0.0K
09:31 23,979.28 23,983.43 23,971.82 23,981.29 0.0K
09:32 23,981.98 23,994.75 23,981.98 23,990.59 0.0K
09:33 23,998.68 24,016.56 23,998.68 24,016.56 0.0K
09:34 24,018.02 24,030.85 24,014.56 24,026.21 0.0K
09:35 24,027.59 24,039.67 24,021.20 24,039.67 0.0K
09:36 24,043.59 24,052.91 24,043.59 24,051.41 0.0K
09:37 24,050.24 24,053.43 24,042.34 24,043.35 0.0K
09:38 24,033.65 24,044.33 24,031.63 24,033.87 0.0K
09:39 24,034.88 24,044.94 24,031.76 24,037.78 0.0K
09:40 24,033.24 24,033.24 24,018.83 24,023.43 0.0K
09:41 24,023.92 24,025.86 24,016.63 24,023.18 0.0K
09:42 24,020.84 24,023.53 24,019.24 24,022.07 0.0K
09:43 24,022.26 24,030.68 24,019.03 24,027.11 0.0K
09:44 24,028.21 24,039.05 24,025.93 24,036.26 0.0K
09:45 24,036.88 24,038.48 24,032.43 24,035.02 0.0K
09:46 24,033.58 24,033.98 24,027.07 24,031.12 0.0K
09:47 24,029.93 24,033.12 24,024.87 24,031.26 0.0K
09:48 24,032.69 24,035.44 24,030.08 24,033.38 0.0K
09:49 24,031.27 24,032.40 24,025.25 24,025.62 0.0K
09:50 24,025.86 24,028.77 24,021.46 24,021.46 0.0K
09:51 24,023.61 24,030.43 24,020.40 24,030.43 0.0K
09:52 24,033.70 24,050.91 24,032.54 24,044.20 0.0K
09:53 24,045.51 24,048.00 24,041.60 24,044.23 0.0K
09:54 24,041.71 24,041.71 24,035.86 24,038.66 0.0K
09:55 24,039.10 24,039.10 24,023.41 24,030.78 0.0K
09:56 24,030.01 24,043.77 24,030.01 24,042.03 0.0K
09:57 24,038.55 24,043.21 24,034.56 24,034.56 0.0K
09:58 24,034.03 24,042.40 24,032.16 24,032.16 0.0K
09:59 24,034.36 24,034.36 24,018.01 24,023.58 0.0K
10:00 24,027.52 24,056.32 24,021.98 24,042.06 0.0K
10:01 24,044.44 24,062.57 24,044.44 24,062.57 0.0K
10:02 24,061.79 24,067.52 24,051.86 24,055.71 0.0K
10:03 24,057.63 24,057.63 24,040.49 24,045.47 0.0K
10:04 24,045.02 24,046.50 24,026.11 24,026.11 0.0K
10:05 24,027.94 24,034.13 24,020.36 24,020.36 0.0K
10:06 24,021.17 24,029.08 24,020.64 24,028.65 0.0K
10:07 24,028.22 24,028.22 24,023.59 24,024.86 0.0K
10:08 24,021.79 24,021.79 24,003.64 24,016.82 0.0K
10:09 24,017.99 24,034.40 24,016.94 24,034.40 0.0K
10:10 24,031.47 24,037.54 24,023.17 24,023.67 0.0K
10:11 24,025.81 24,032.50 24,021.64 24,027.09 0.0K
10:12 24,029.00 24,043.60 24,029.00 24,040.00 0.0K
10:13 24,040.84 24,041.79 24,034.08 24,041.09 0.0K
10:14 24,040.20 24,042.08 24,037.40 24,041.51 0.0K
10:15 24,048.75 24,052.39 24,047.36 24,049.20 0.0K
10:16 24,048.77 24,050.34 24,042.15 24,045.17 0.0K
10:17 24,043.76 24,045.27 24,041.34 24,043.18 0.0K
10:18 24,047.89 24,051.81 24,046.86 24,046.86 0.0K
10:19 24,047.71 24,047.71 24,039.07 24,039.07 0.0K
10:20 24,039.23 24,043.27 24,030.31 24,030.31 0.0K
10:21 24,028.90 24,040.71 24,024.80 24,039.61 0.0K
10:22 24,041.41 24,045.39 24,036.34 24,045.39 0.0K
10:23 24,046.77 24,055.75 24,046.77 24,050.51 0.0K
10:24 24,050.04 24,059.23 24,050.04 24,052.71 0.0K
10:25 24,052.55 24,067.35 24,048.98 24,067.35 0.0K
10:26 24,065.17 24,068.68 24,063.11 24,063.40 0.0K
10:27 24,062.81 24,070.31 24,062.81 24,067.03 0.0K
10:28 24,067.22 24,077.65 24,066.98 24,077.65 0.0K
10:29 24,084.65 24,089.39 24,081.90 24,083.54 0.0K
10:30 24,082.70 24,083.10 24,078.74 24,083.10 0.0K
10:31 24,082.84 24,092.88 24,082.84 24,087.95 0.0K
10:32 24,086.70 24,089.04 24,081.94 24,083.16 0.0K
10:33 24,082.56 24,085.21 24,079.20 24,085.21 0.0K
10:34 24,085.42 24,086.30 24,080.23 24,080.47 0.0K
10:35 24,078.70 24,082.49 24,076.27 24,078.14 0.0K
10:36 24,076.25 24,076.75 24,069.80 24,074.12 0.0K
10:37 24,072.38 24,081.17 24,072.06 24,078.76 0.0K
10:38 24,076.30 24,081.76 24,072.25 24,081.24 0.0K
10:39 24,083.10 24,084.25 24,079.23 24,084.16 0.0K
10:40 24,081.62 24,084.41 24,078.86 24,082.86 0.0K
10:41 24,084.37 24,084.37 24,080.71 24,082.38 0.0K
10:42 24,083.48 24,084.03 24,080.14 24,083.86 0.0K
10:43 24,086.28 24,089.51 24,086.28 24,087.52 0.0K
10:44 24,088.01 24,098.14 24,086.35 24,098.14 0.0K
10:45 24,097.93 24,106.34 24,097.93 24,101.03 0.0K
10:46 24,098.85 24,103.76 24,097.17 24,101.94 0.0K
10:47 24,101.94 24,106.94 24,100.13 24,100.76 0.0K
10:48 24,101.71 24,103.67 24,099.60 24,103.65 0.0K
10:49 24,104.05 24,113.30 24,104.05 24,109.70 0.0K
10:50 24,108.92 24,113.26 24,108.92 24,113.26 0.0K
10:51 24,113.48 24,115.69 24,108.82 24,115.69 0.0K
10:52 24,115.96 24,115.96 24,107.89 24,111.99 0.0K
10:53 24,112.07 24,117.67 24,110.90 24,111.10 0.0K
10:54 24,109.35 24,115.05 24,108.04 24,112.99 0.0K
10:55 24,113.33 24,113.58 24,101.14 24,103.79 0.0K
10:56 24,102.78 24,103.61 24,093.85 24,098.94 0.0K
10:57 24,098.83 24,101.37 24,095.34 24,095.34 0.0K
10:58 24,092.73 24,094.93 24,087.04 24,087.04 0.0K
10:59 24,084.36 24,084.36 24,074.34 24,077.66 0.0K
11:00 24,083.65 24,086.53 24,077.34 24,079.42 0.0K
11:01 24,080.32 24,083.08 24,070.82 24,071.58 0.0K
11:02 24,073.03 24,075.60 24,069.94 24,070.45 0.0K
11:03 24,069.89 24,076.88 24,069.58 24,076.57 0.0K
11:04 24,076.61 24,076.70 24,060.89 24,062.68 0.0K
11:05 24,063.23 24,063.23 24,056.18 24,056.18 0.0K
11:06 24,058.59 24,072.40 24,058.59 24,071.98 0.0K
11:07 24,071.44 24,073.94 24,067.98 24,068.76 0.0K
11:08 24,068.41 24,070.23 24,065.23 24,068.58 0.0K
11:09 24,068.78 24,071.08 24,064.03 24,065.00 0.0K
11:10 24,065.30 24,071.20 24,065.30 24,069.17 0.0K
11:11 24,068.94 24,072.95 24,065.51 24,068.91 0.0K
11:12 24,069.11 24,069.68 24,065.49 24,067.08 0.0K
11:13 24,066.41 24,067.28 24,064.64 24,064.64 0.0K
11:14 24,065.23 24,068.72 24,064.03 24,068.72 0.0K
11:15 24,069.92 24,074.43 24,066.62 24,066.62 0.0K
11:16 24,064.13 24,064.13 24,054.99 24,059.72 0.0K
11:17 24,061.03 24,066.65 24,056.93 24,056.93 0.0K
11:18 24,058.21 24,065.30 24,058.21 24,062.94 0.0K
11:19 24,062.97 24,067.48 24,060.08 24,066.68 0.0K
11:20 24,067.01 24,074.51 24,067.01 24,073.48 0.0K
11:21 24,074.61 24,078.13 24,072.99 24,076.29 0.0K
11:22 24,077.00 24,077.87 24,076.05 24,076.75 0.0K
11:23 24,077.17 24,082.57 24,077.17 24,081.54 0.0K
11:24 24,081.47 24,081.47 24,071.67 24,071.67 0.0K
11:25 24,071.24 24,073.67 24,068.68 24,073.67 0.0K
11:26 24,073.30 24,076.08 24,072.89 24,074.27 0.0K
11:27 24,074.76 24,077.51 24,070.89 24,072.24 0.0K
11:28 24,071.83 24,074.09 24,065.55 24,065.55 0.0K
11:29 24,065.44 24,065.46 24,060.73 24,062.46 0.0K
11:30 24,062.49 24,067.50 24,061.18 24,061.18 0.0K
11:31 24,061.78 24,061.78 24,052.40 24,053.56 0.0K
11:32 24,054.20 24,061.61 24,054.20 24,060.90 0.0K
11:33 24,062.79 24,064.41 24,060.83 24,063.52 0.0K
11:34 24,063.56 24,066.06 24,060.87 24,063.37 0.0K
11:35 24,063.55 24,070.53 24,063.21 24,069.95 0.0K
11:36 24,070.73 24,074.86 24,068.04 24,068.04 0.0K
11:37 24,068.19 24,068.85 24,058.96 24,060.40 0.0K
11:38 24,064.26 24,069.55 24,061.72 24,068.31 0.0K
11:39 24,070.38 24,074.93 24,068.73 24,071.22 0.0K
11:40 24,072.22 24,074.10 24,071.04 24,074.10 0.0K
11:41 24,074.39 24,074.86 24,069.21 24,069.21 0.0K
11:42 24,068.41 24,069.57 24,063.45 24,064.24 0.0K
11:43 24,064.41 24,068.63 24,063.17 24,068.63 0.0K
11:44 24,068.65 24,068.65 24,064.01 24,066.39 0.0K
11:45 24,067.25 24,072.16 24,067.25 24,072.16 0.0K
11:46 24,070.52 24,070.52 24,067.34 24,068.20 0.0K
11:47 24,067.98 24,069.02 24,061.51 24,061.65 0.0K
11:48 24,063.98 24,065.17 24,058.45 24,059.18 0.0K
11:49 24,059.38 24,062.48 24,057.27 24,057.92 0.0K
11:50 24,058.42 24,059.24 24,050.94 24,050.94 0.0K
11:51 24,050.45 24,051.71 24,042.83 24,044.56 0.0K
11:52 24,044.68 24,045.83 24,034.93 24,035.37 0.0K
11:53 24,034.74 24,038.02 24,034.46 24,035.83 0.0K
11:54 24,036.38 24,036.95 24,027.42 24,027.42 0.0K
11:55 24,026.77 24,026.77 24,014.94 24,015.18 0.0K
11:56 24,017.99 24,023.10 24,017.99 24,019.15 0.0K
11:57 24,019.21 24,020.31 24,013.19 24,020.31 0.0K
11:58 24,022.85 24,022.85 24,012.01 24,012.01 0.0K
11:59 24,014.51 24,018.34 24,014.51 24,017.33 0.0K
12:00 24,015.38 24,015.38 24,005.34 24,010.70 0.0K
12:01 24,013.09 24,013.09 24,003.14 24,003.88 0.0K
12:02 24,003.07 24,003.07 23,991.22 23,992.97 0.0K
12:03 23,992.76 23,992.76 23,976.75 23,976.75 0.0K
12:04 23,976.03 23,980.62 23,968.87 23,972.97 0.0K
12:05 23,976.03 23,976.03 23,969.02 23,969.34 0.0K
12:06 23,968.59 23,969.71 23,953.59 23,962.85 0.0K
12:07 23,959.54 23,961.53 23,951.03 23,955.25 0.0K
12:08 23,956.50 23,956.50 23,935.33 23,935.33 0.0K
12:09 23,933.85 23,949.93 23,932.63 23,949.07 0.0K
12:10 23,948.95 23,953.34 23,948.73 23,949.03 0.0K
12:11 23,949.32 23,965.49 23,949.32 23,959.43 0.0K
12:12 23,959.27 23,959.27 23,951.52 23,955.45 0.0K
12:13 23,953.27 23,957.74 23,949.63 23,950.82 0.0K
12:14 23,952.92 23,952.92 23,950.09 23,951.59 0.0K
12:15 23,950.47 23,950.47 23,944.41 23,946.98 0.0K
12:16 23,947.84 23,951.87 23,946.65 23,951.87 0.0K
12:17 23,955.54 23,966.16 23,955.54 23,966.16 0.0K
12:18 23,964.46 23,973.33 23,962.21 23,972.78 0.0K
12:19 23,970.62 23,981.08 23,969.58 23,981.08 0.0K
12:20 23,979.30 23,982.63 23,977.61 23,980.71 0.0K
12:21 23,982.02 23,985.53 23,981.51 23,985.53 0.0K
12:22 23,987.55 23,999.09 23,987.52 23,999.09 0.0K
12:23 23,998.94 24,012.80 23,998.94 24,011.00 0.0K
12:24 24,011.37 24,013.19 24,009.44 24,011.36 0.0K
12:25 24,009.60 24,018.38 24,009.60 24,015.41 0.0K
12:26 24,014.74 24,015.30 24,006.32 24,006.78 0.0K
12:27 24,007.11 24,011.24 24,003.94 24,009.60 0.0K
12:28 24,009.05 24,012.87 24,007.59 24,011.78 0.0K
12:29 24,011.70 24,014.89 24,011.70 24,014.13 0.0K
12:30 24,016.18 24,016.18 24,011.34 24,015.07 0.0K
12:31 24,016.48 24,018.19 24,014.05 24,014.05 0.0K
12:32 24,013.79 24,017.02 24,005.00 24,005.00 0.0K
12:33 24,005.41 24,014.37 24,005.41 24,014.37 0.0K
12:34 24,014.59 24,015.13 24,008.41 24,008.63 0.0K
12:35 24,008.06 24,008.06 23,997.92 23,999.57 0.0K
12:36 23,998.16 24,001.41 23,996.53 23,998.90 0.0K
12:37 23,998.50 24,000.78 23,997.86 23,999.46 0.0K
12:38 24,001.50 24,002.28 23,992.94 23,995.58 0.0K
12:39 23,996.06 24,001.24 23,996.06 24,001.01 0.0K
12:40 24,001.67 24,003.01 23,999.02 23,999.02 0.0K
12:41 23,998.57 23,999.06 23,988.94 23,989.09 0.0K
12:42 23,989.02 24,000.43 23,989.02 24,000.43 0.0K
12:43 24,001.39 24,001.39 23,995.93 23,998.15 0.0K
12:44 23,998.68 24,000.46 23,992.18 23,992.25 0.0K
12:45 23,991.97 23,994.04 23,990.46 23,993.95 0.0K
12:46 23,993.39 23,993.39 23,988.18 23,988.50 0.0K
12:47 23,988.05 23,994.80 23,987.39 23,993.10 0.0K
12:48 23,993.12 23,993.12 23,989.08 23,989.08 0.0K
12:49 23,988.98 23,994.89 23,988.98 23,993.73 0.0K
12:50 23,993.68 23,996.86 23,992.78 23,992.78 0.0K
12:51 23,994.25 23,995.34 23,992.68 23,992.68 0.0K
12:52 23,993.01 23,993.06 23,982.28 23,983.42 0.0K
12:53 23,982.80 23,990.14 23,982.62 23,988.92 0.0K
12:54 23,987.76 23,990.41 23,987.15 23,990.09 0.0K
12:55 23,990.10 23,991.24 23,988.84 23,989.64 0.0K
12:56 23,989.34 23,990.53 23,985.08 23,988.17 0.0K
12:57 23,987.63 23,992.50 23,987.63 23,992.50 0.0K
12:58 23,992.47 23,993.09 23,989.35 23,989.45 0.0K
12:59 23,987.89 23,988.77 23,986.61 23,987.09 0.0K
13:00 23,984.57 23,988.21 23,983.01 23,985.45 0.0K
13:01 23,985.45 23,985.95 23,983.04 23,985.95 0.0K
13:02 23,987.31 23,992.80 23,984.23 23,984.23 0.0K
13:03 23,984.71 23,987.12 23,981.65 23,985.07 0.0K
13:04 23,985.57 23,991.62 23,985.57 23,990.85 0.0K
13:05 23,992.16 23,994.33 23,991.24 23,991.32 0.0K
13:06 23,991.77 23,992.16 23,985.62 23,987.97 0.0K
13:07 23,989.19 23,989.19 23,985.00 23,986.28 0.0K
13:08 23,986.69 23,987.75 23,985.01 23,987.75 0.0K
13:09 23,987.23 23,991.67 23,986.89 23,991.67 0.0K
13:10 23,992.20 23,996.17 23,990.09 23,990.09 0.0K
13:11 23,989.75 23,989.75 23,972.65 23,973.84 0.0K
13:12 23,974.62 23,982.95 23,974.62 23,982.95 0.0K
13:13 23,982.31 23,986.14 23,981.50 23,983.21 0.0K
13:14 23,982.95 23,985.15 23,981.24 23,982.42 0.0K
13:15 23,982.46 23,983.16 23,980.16 23,981.74 0.0K
13:16 23,981.03 23,988.29 23,981.03 23,988.29 0.0K
13:17 23,988.25 23,991.87 23,986.71 23,986.71 0.0K
13:18 23,988.13 23,994.78 23,988.13 23,993.76 0.0K
13:19 23,993.55 23,994.34 23,989.47 23,994.34 0.0K
13:20 23,994.95 23,998.92 23,993.93 23,994.80 0.0K
13:21 23,995.03 23,995.05 23,986.73 23,988.60 0.0K
13:22 23,988.39 23,988.39 23,985.49 23,985.69 0.0K
13:23 23,985.73 23,985.73 23,982.86 23,985.30 0.0K
13:24 23,985.76 23,986.53 23,984.25 23,986.44 0.0K
13:25 23,986.71 23,987.07 23,984.35 23,986.14 0.0K
13:26 23,986.23 23,994.67 23,986.23 23,994.58 0.0K
13:27 23,993.44 23,993.89 23,990.33 23,990.27 0.0K
13:28 23,990.47 23,991.47 23,988.68 23,991.47 0.0K
13:29 23,991.64 23,995.85 23,991.34 23,995.29 0.0K
13:30 23,995.66 24,003.64 23,993.82 24,003.56 0.0K
13:31 24,005.45 24,012.90 24,005.45 24,012.90 0.0K
13:32 24,013.22 24,019.98 24,013.22 24,019.78 0.0K
13:33 24,021.03 24,023.49 24,020.63 24,023.09 0.0K
13:34 24,022.90 24,026.22 24,021.96 24,025.10 0.0K
13:35 24,026.88 24,032.59 24,025.94 24,032.52 0.0K
13:36 24,033.76 24,040.05 24,033.76 24,039.78 0.0K
13:37 24,040.82 24,052.55 24,040.82 24,051.93 0.0K
13:38 24,051.16 24,060.17 24,051.16 24,059.78 0.0K
13:39 24,060.13 24,061.20 24,050.87 24,050.93 0.0K
13:40 24,050.82 24,061.68 24,050.33 24,060.93 0.0K
13:41 24,060.22 24,060.57 24,054.98 24,055.28 0.0K
13:42 24,056.13 24,056.30 24,045.84 24,047.62 0.0K
13:43 24,047.52 24,050.34 24,046.20 24,050.05 0.0K
13:44 24,049.80 24,053.74 24,049.69 24,053.74 0.0K
13:45 24,053.59 24,060.12 24,053.59 24,059.32 0.0K
13:46 24,059.14 24,060.49 24,055.06 24,055.06 0.0K
13:47 24,053.95 24,054.78 24,051.53 24,051.50 0.0K
13:48 24,051.51 24,053.13 24,048.71 24,048.76 0.0K
13:49 24,048.29 24,049.04 24,045.89 24,047.05 0.0K
13:50 24,046.96 24,046.96 24,035.86 24,036.39 0.0K
13:51 24,034.19 24,034.35 24,031.13 24,033.95 0.0K
13:52 24,033.94 24,037.44 24,033.94 24,036.70 0.0K
13:53 24,037.33 24,039.65 24,036.68 24,038.54 0.0K
13:54 24,038.54 24,042.57 24,038.02 24,040.24 0.0K
13:55 24,036.81 24,036.81 24,033.08 24,036.05 0.0K
13:56 24,036.82 24,038.98 24,035.07 24,035.07 0.0K
13:57 24,032.82 24,036.09 24,032.82 24,035.75 0.0K
13:58 24,036.33 24,036.33 24,029.74 24,030.30 0.0K
13:59 24,031.04 24,033.18 24,030.25 24,030.89 0.0K
14:00 24,029.56 24,034.36 24,027.63 24,034.36 0.0K
14:01 24,034.58 24,035.67 24,032.51 24,035.07 0.0K
14:02 24,034.81 24,038.50 24,034.81 24,037.55 0.0K
14:03 24,037.00 24,039.78 24,035.75 24,039.63 0.0K
14:04 24,039.75 24,045.57 24,039.75 24,045.45 0.0K
14:05 24,043.03 24,045.09 24,039.12 24,039.94 0.0K
14:06 24,040.27 24,045.61 24,040.27 24,045.05 0.0K
14:07 24,044.79 24,047.12 24,044.16 24,044.32 0.0K
14:08 24,044.91 24,044.91 24,036.35 24,037.39 0.0K
14:09 24,036.42 24,040.21 24,034.87 24,035.21 0.0K
14:10 24,035.79 24,035.79 24,032.78 24,035.62 0.0K
14:11 24,036.05 24,036.05 24,024.91 24,024.91 0.0K
14:12 24,024.67 24,024.67 24,018.85 24,019.55 0.0K
14:13 24,019.76 24,023.82 24,019.76 24,020.22 0.0K
14:14 24,021.03 24,021.32 24,019.07 24,019.07 0.0K
14:15 24,019.44 24,023.33 24,017.25 24,021.78 0.0K
14:16 24,022.04 24,025.39 24,020.42 24,025.39 0.0K
14:17 24,025.13 24,029.41 24,023.98 24,023.98 0.0K
14:18 24,022.95 24,023.48 24,021.28 24,022.89 0.0K
14:19 24,024.31 24,026.88 24,024.31 24,026.16 0.0K
14:20 24,026.58 24,028.98 24,025.94 24,027.82 0.0K
14:21 24,028.45 24,029.30 24,023.30 24,024.03 0.0K
14:22 24,025.08 24,026.42 24,024.72 24,026.17 0.0K
14:23 24,028.63 24,028.63 24,026.11 24,026.34 0.0K
14:24 24,026.53 24,027.51 24,025.26 24,026.24 0.0K
14:25 24,026.09 24,028.38 24,025.59 24,026.16 0.0K
14:26 24,026.82 24,027.15 24,024.13 24,024.13 0.0K
14:27 24,022.41 24,023.47 24,018.06 24,022.16 0.0K
14:28 24,021.57 24,022.72 24,020.47 24,021.68 0.0K
14:29 24,021.08 24,023.85 24,019.52 24,022.44 0.0K
14:30 24,022.50 24,026.38 24,022.50 24,026.38 0.0K
14:31 24,026.97 24,031.12 24,025.69 24,025.69 0.0K
14:32 24,025.69 24,026.11 24,022.53 24,026.02 0.0K
14:33 24,025.15 24,025.15 24,022.53 24,023.03 0.0K
14:34 24,023.18 24,024.55 24,020.84 24,021.48 0.0K
14:35 24,020.97 24,022.88 24,020.46 24,022.71 0.0K
14:36 24,022.18 24,022.56 24,020.97 24,021.74 0.0K
14:37 24,021.61 24,025.18 24,020.25 24,024.86 0.0K
14:38 24,024.96 24,026.34 24,024.43 24,026.34 0.0K
14:39 24,026.58 24,032.26 24,026.58 24,032.29 0.0K
14:40 24,031.96 24,045.89 24,031.96 24,044.60 0.0K
14:41 24,044.37 24,053.27 24,042.39 24,052.39 0.0K
14:42 24,052.63 24,061.81 24,052.63 24,052.87 0.0K
14:43 24,054.00 24,054.18 24,047.51 24,047.86 0.0K
14:44 24,047.29 24,056.10 24,047.29 24,055.99 0.0K
14:45 24,056.24 24,056.24 24,052.53 24,054.32 0.0K
14:46 24,054.06 24,056.81 24,050.96 24,055.38 0.0K
14:47 24,056.40 24,058.66 24,055.68 24,056.70 0.0K
14:48 24,056.11 24,056.50 24,054.23 24,054.43 0.0K
14:49 24,053.30 24,056.05 24,052.61 24,053.78 0.0K
14:50 24,053.89 24,059.08 24,053.05 24,059.08 0.0K
14:51 24,060.08 24,061.62 24,059.65 24,060.49 0.0K
14:52 24,060.51 24,060.51 24,056.89 24,056.89 0.0K
14:53 24,057.03 24,057.03 24,054.42 24,056.43 0.0K
14:54 24,056.57 24,058.83 24,056.57 24,057.39 0.0K
14:55 24,057.47 24,061.77 24,057.09 24,060.77 0.0K
14:56 24,060.70 24,060.70 24,055.34 24,056.19 0.0K
14:57 24,056.09 24,059.43 24,055.66 24,055.66 0.0K
14:58 24,055.51 24,055.76 24,054.31 24,054.45 0.0K
14:59 24,055.08 24,055.48 24,051.02 24,051.76 0.0K
15:00 24,051.99 24,060.48 24,051.99 24,057.70 0.0K
15:01 24,058.45 24,064.28 24,058.37 24,064.28 0.0K
15:02 24,064.61 24,069.56 24,063.95 24,067.46 0.0K
15:03 24,067.57 24,067.57 24,063.09 24,064.05 0.0K
15:04 24,063.48 24,063.48 24,055.08 24,057.78 0.0K
15:05 24,057.92 24,057.96 24,054.73 24,057.89 0.0K
15:06 24,058.89 24,061.37 24,051.44 24,052.66 0.0K
15:07 24,052.39 24,052.74 24,049.33 24,052.74 0.0K
15:08 24,052.16 24,056.74 24,051.79 24,054.82 0.0K
15:09 24,054.51 24,054.51 24,046.69 24,047.80 0.0K
15:10 24,047.50 24,047.94 24,046.22 24,047.39 0.0K
15:11 24,046.64 24,048.98 24,045.09 24,045.09 0.0K
15:12 24,043.85 24,046.24 24,042.52 24,044.86 0.0K
15:13 24,044.45 24,050.09 24,044.45 24,050.09 0.0K
15:14 24,051.50 24,052.81 24,050.22 24,051.02 0.0K
15:15 24,051.58 24,051.58 24,041.40 24,041.40 0.0K
15:16 24,041.67 24,043.87 24,037.46 24,042.96 0.0K
15:17 24,042.72 24,043.72 24,042.17 24,042.71 0.0K
15:18 24,042.94 24,047.42 24,042.94 24,043.85 0.0K
15:19 24,043.01 24,046.06 24,043.01 24,046.06 0.0K
15:20 24,045.15 24,048.17 24,044.49 24,046.86 0.0K
15:21 24,047.37 24,047.79 24,044.34 24,045.25 0.0K
15:22 24,045.17 24,045.17 24,043.56 24,044.32 0.0K
15:23 24,044.49 24,046.68 24,043.54 24,045.27 0.0K
15:24 24,047.19 24,047.19 24,038.12 24,039.43 0.0K
15:25 24,038.90 24,039.33 24,035.78 24,038.08 0.0K
15:26 24,038.12 24,038.12 24,033.23 24,035.38 0.0K
15:27 24,034.52 24,038.29 24,033.71 24,037.29 0.0K
15:28 24,037.53 24,042.28 24,037.53 24,041.64 0.0K
15:29 24,041.91 24,041.91 24,038.37 24,038.37 0.0K
15:30 24,037.83 24,037.83 24,030.98 24,030.98 0.0K
15:31 24,032.24 24,038.12 24,032.24 24,037.73 0.0K
15:32 24,037.10 24,041.54 24,036.15 24,040.96 0.0K
15:33 24,040.40 24,043.00 24,034.30 24,034.30 0.0K
15:34 24,033.34 24,033.63 24,024.60 24,025.51 0.0K
15:35 24,024.51 24,028.54 24,021.80 24,022.03 0.0K
15:36 24,024.76 24,025.36 24,019.45 24,019.45 0.0K
15:37 24,019.26 24,019.26 24,008.17 24,011.07 0.0K
15:38 24,012.62 24,015.63 24,007.35 24,011.33 0.0K
15:39 24,011.37 24,011.37 24,001.22 24,001.22 0.0K
15:40 23,996.99 24,003.64 23,990.42 24,003.64 0.0K
15:41 24,005.65 24,009.70 24,005.01 24,009.62 0.0K
15:42 24,008.98 24,008.98 24,005.48 24,008.34 0.0K
15:43 24,009.55 24,012.33 24,007.19 24,011.48 0.0K
15:44 24,009.69 24,010.64 24,007.59 24,009.42 0.0K
15:45 24,011.67 24,012.96 24,010.38 24,011.49 0.0K
15:46 24,012.09 24,012.09 24,006.22 24,007.21 0.0K
15:47 24,008.27 24,008.27 24,001.96 24,003.99 0.0K
15:48 24,003.94 24,004.74 23,997.22 24,000.55 0.0K
15:49 24,000.23 24,007.74 24,000.23 24,005.84 0.0K
15:50 24,012.66 24,019.87 24,009.93 24,009.93 0.0K
15:51 24,011.53 24,014.45 24,008.45 24,014.12 0.0K
15:52 24,015.46 24,021.38 24,012.22 24,018.98 0.0K
15:53 24,017.37 24,017.37 24,010.52 24,010.52 0.0K
15:54 24,009.18 24,009.55 24,000.94 24,000.94 0.0K
15:55 23,998.16 24,000.87 23,995.22 23,997.04 0.0K
15:56 23,996.25 23,997.07 23,990.20 23,995.51 0.0K
15:57 23,997.01 24,001.73 23,995.92 24,001.49 0.0K
15:58 23,999.67 24,009.69 23,997.34 24,009.19 0.0K
15:59 24,010.40 24,016.91 24,007.59 24,012.13 0.0K
16:00 24,015.94 24,015.94 24,010.52 24,010.52 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음