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 24,559.55 24,559.55 24,546.96 24,552.00 0.0K
09:31 24,554.14 24,568.12 24,542.31 24,548.19 0.0K
09:32 24,545.78 24,562.05 24,543.53 24,556.16 0.0K
09:33 24,559.27 24,582.19 24,559.27 24,578.52 0.0K
09:34 24,572.96 24,575.11 24,554.20 24,564.56 0.0K
09:35 24,565.80 24,567.29 24,553.34 24,560.94 0.0K
09:36 24,558.73 24,558.77 24,548.09 24,550.64 0.0K
09:37 24,547.20 24,555.38 24,535.10 24,552.13 0.0K
09:38 24,552.41 24,552.41 24,540.87 24,548.98 0.0K
09:39 24,546.75 24,549.12 24,538.56 24,542.64 0.0K
09:40 24,542.40 24,557.94 24,536.51 24,545.07 0.0K
09:41 24,542.65 24,553.46 24,539.06 24,553.46 0.0K
09:42 24,553.08 24,558.60 24,549.94 24,549.85 0.0K
09:43 24,550.06 24,550.15 24,539.14 24,541.40 0.0K
09:44 24,537.73 24,543.17 24,523.53 24,525.45 0.0K
09:45 24,525.68 24,528.33 24,501.08 24,501.08 0.0K
09:46 24,505.34 24,511.32 24,490.61 24,495.42 0.0K
09:47 24,496.52 24,496.52 24,475.58 24,475.58 0.0K
09:48 24,482.02 24,495.12 24,482.02 24,493.87 0.0K
09:49 24,492.29 24,497.26 24,484.20 24,486.46 0.0K
09:50 24,486.54 24,486.54 24,468.40 24,474.63 0.0K
09:51 24,475.87 24,493.69 24,475.87 24,493.69 0.0K
09:52 24,496.90 24,513.15 24,496.90 24,509.77 0.0K
09:53 24,508.96 24,522.74 24,508.96 24,518.14 0.0K
09:54 24,518.48 24,523.63 24,516.94 24,518.97 0.0K
09:55 24,519.15 24,522.39 24,516.82 24,522.39 0.0K
09:56 24,524.13 24,526.27 24,514.11 24,526.27 0.0K
09:57 24,524.39 24,526.18 24,519.64 24,524.37 0.0K
09:58 24,523.48 24,528.83 24,521.29 24,521.29 0.0K
09:59 24,511.01 24,518.99 24,506.09 24,513.32 0.0K
10:00 24,505.89 24,506.75 24,486.23 24,486.23 0.0K
10:01 24,485.66 24,485.66 24,447.84 24,451.75 0.0K
10:02 24,451.06 24,468.43 24,447.88 24,455.07 0.0K
10:03 24,453.33 24,465.78 24,453.33 24,464.95 0.0K
10:04 24,464.84 24,477.97 24,464.84 24,470.93 0.0K
10:05 24,474.04 24,475.83 24,462.55 24,466.97 0.0K
10:06 24,468.58 24,487.01 24,467.17 24,484.94 0.0K
10:07 24,485.78 24,494.11 24,485.78 24,491.49 0.0K
10:08 24,490.39 24,493.68 24,484.18 24,487.63 0.0K
10:09 24,490.10 24,490.10 24,481.04 24,486.65 0.0K
10:10 24,486.38 24,486.38 24,468.60 24,472.46 0.0K
10:11 24,472.83 24,482.61 24,469.23 24,474.39 0.0K
10:12 24,474.95 24,480.73 24,466.99 24,480.73 0.0K
10:13 24,483.28 24,503.82 24,483.28 24,501.32 0.0K
10:14 24,501.09 24,501.40 24,494.35 24,497.29 0.0K
10:15 24,498.98 24,503.07 24,481.35 24,482.09 0.0K
10:16 24,481.29 24,486.07 24,465.77 24,467.43 0.0K
10:17 24,461.52 24,468.71 24,460.10 24,460.10 0.0K
10:18 24,458.07 24,472.14 24,458.07 24,469.46 0.0K
10:19 24,466.11 24,470.08 24,449.89 24,452.62 0.0K
10:20 24,451.55 24,469.05 24,450.58 24,469.05 0.0K
10:21 24,470.37 24,472.67 24,463.83 24,463.83 0.0K
10:22 24,465.36 24,474.11 24,461.29 24,463.74 0.0K
10:23 24,461.58 24,477.86 24,461.58 24,465.27 0.0K
10:24 24,463.56 24,471.48 24,457.29 24,466.57 0.0K
10:25 24,468.08 24,472.77 24,465.36 24,467.03 0.0K
10:26 24,465.61 24,465.61 24,445.03 24,445.03 0.0K
10:27 24,447.23 24,447.23 24,427.46 24,427.99 0.0K
10:28 24,424.81 24,429.98 24,418.36 24,419.35 0.0K
10:29 24,419.30 24,428.00 24,419.30 24,425.46 0.0K
10:30 24,423.14 24,430.95 24,422.61 24,422.61 0.0K
10:31 24,419.83 24,433.38 24,414.25 24,433.38 0.0K
10:32 24,435.93 24,438.02 24,432.01 24,436.35 0.0K
10:33 24,438.15 24,440.99 24,431.86 24,435.96 0.0K
10:34 24,439.48 24,443.64 24,430.10 24,431.64 0.0K
10:35 24,433.11 24,433.19 24,426.95 24,426.95 0.0K
10:36 24,429.30 24,437.80 24,427.21 24,437.80 0.0K
10:37 24,439.96 24,445.04 24,438.25 24,443.12 0.0K
10:38 24,441.16 24,455.87 24,440.07 24,453.47 0.0K
10:39 24,454.12 24,455.94 24,444.17 24,444.17 0.0K
10:40 24,446.31 24,449.96 24,444.96 24,449.67 0.0K
10:41 24,449.80 24,450.26 24,437.00 24,437.54 0.0K
10:42 24,440.51 24,451.34 24,440.51 24,449.94 0.0K
10:43 24,449.60 24,459.70 24,446.05 24,459.70 0.0K
10:44 24,459.17 24,459.17 24,453.25 24,455.26 0.0K
10:45 24,452.39 24,456.53 24,444.28 24,444.28 0.0K
10:46 24,443.52 24,443.52 24,424.22 24,431.63 0.0K
10:47 24,431.19 24,431.19 24,421.05 24,423.59 0.0K
10:48 24,424.73 24,432.52 24,417.31 24,432.03 0.0K
10:49 24,431.67 24,436.09 24,428.30 24,431.51 0.0K
10:50 24,432.28 24,442.62 24,424.51 24,435.94 0.0K
10:51 24,436.79 24,445.01 24,429.38 24,445.01 0.0K
10:52 24,444.68 24,458.14 24,444.68 24,458.14 0.0K
10:53 24,458.35 24,466.10 24,458.35 24,466.10 0.0K
10:54 24,467.07 24,470.12 24,462.52 24,470.12 0.0K
10:55 24,471.54 24,474.20 24,469.51 24,471.28 0.0K
10:56 24,471.19 24,475.47 24,471.19 24,474.33 0.0K
10:57 24,474.10 24,478.24 24,471.79 24,474.26 0.0K
10:58 24,474.55 24,474.55 24,458.25 24,466.93 0.0K
10:59 24,465.19 24,477.78 24,465.19 24,477.22 0.0K
11:00 24,473.87 24,478.45 24,472.77 24,474.70 0.0K
11:01 24,474.28 24,480.74 24,472.72 24,479.30 0.0K
11:02 24,479.24 24,486.31 24,476.64 24,484.80 0.0K
11:03 24,485.29 24,488.66 24,483.38 24,485.03 0.0K
11:04 24,484.26 24,484.26 24,478.71 24,481.27 0.0K
11:05 24,480.29 24,484.08 24,474.20 24,476.31 0.0K
11:06 24,476.59 24,483.26 24,476.59 24,482.95 0.0K
11:07 24,482.98 24,486.54 24,482.75 24,484.27 0.0K
11:08 24,483.16 24,490.06 24,482.44 24,490.06 0.0K
11:09 24,490.21 24,490.21 24,486.85 24,486.85 0.0K
11:10 24,486.57 24,490.45 24,486.57 24,487.54 0.0K
11:11 24,486.70 24,492.36 24,486.70 24,490.71 0.0K
11:12 24,491.02 24,495.45 24,490.36 24,494.12 0.0K
11:13 24,493.69 24,494.52 24,489.07 24,489.07 0.0K
11:14 24,489.80 24,490.06 24,478.63 24,481.09 0.0K
11:15 24,480.91 24,486.93 24,480.32 24,483.09 0.0K
11:16 24,483.60 24,493.88 24,483.60 24,493.88 0.0K
11:17 24,492.06 24,495.92 24,491.07 24,493.66 0.0K
11:18 24,494.17 24,495.06 24,490.13 24,491.40 0.0K
11:19 24,491.46 24,491.46 24,488.61 24,488.73 0.0K
11:20 24,489.96 24,489.96 24,473.46 24,473.46 0.0K
11:21 24,470.80 24,479.82 24,468.96 24,474.94 0.0K
11:22 24,476.62 24,476.62 24,457.10 24,457.52 0.0K
11:23 24,454.88 24,458.53 24,454.04 24,458.53 0.0K
11:24 24,457.84 24,464.61 24,457.22 24,462.04 0.0K
11:25 24,461.79 24,469.59 24,460.21 24,465.71 0.0K
11:26 24,465.56 24,473.20 24,463.94 24,473.20 0.0K
11:27 24,473.20 24,488.76 24,472.81 24,486.93 0.0K
11:28 24,487.05 24,488.41 24,485.15 24,485.88 0.0K
11:29 24,484.82 24,490.44 24,484.82 24,490.44 0.0K
11:30 24,489.43 24,489.43 24,481.79 24,481.82 0.0K
11:31 24,480.99 24,481.70 24,468.97 24,468.97 0.0K
11:32 24,468.64 24,473.16 24,461.42 24,473.16 0.0K
11:33 24,474.42 24,475.01 24,465.28 24,465.86 0.0K
11:34 24,466.57 24,471.45 24,465.62 24,470.05 0.0K
11:35 24,470.38 24,474.20 24,462.00 24,473.93 0.0K
11:36 24,472.66 24,478.68 24,467.52 24,474.59 0.0K
11:37 24,473.30 24,477.15 24,472.84 24,472.94 0.0K
11:38 24,473.13 24,473.13 24,467.05 24,469.47 0.0K
11:39 24,471.43 24,478.16 24,470.11 24,476.89 0.0K
11:40 24,476.67 24,476.67 24,466.68 24,466.68 0.0K
11:41 24,467.34 24,469.22 24,465.65 24,465.65 0.0K
11:42 24,467.14 24,467.14 24,462.20 24,466.07 0.0K
11:43 24,467.76 24,468.09 24,463.42 24,463.42 0.0K
11:44 24,461.93 24,464.89 24,461.93 24,464.18 0.0K
11:45 24,463.29 24,474.08 24,462.23 24,471.16 0.0K
11:46 24,471.47 24,478.98 24,471.47 24,476.37 0.0K
11:47 24,475.10 24,485.40 24,475.10 24,485.40 0.0K
11:48 24,485.78 24,488.69 24,483.41 24,487.11 0.0K
11:49 24,486.21 24,489.20 24,481.70 24,489.20 0.0K
11:50 24,489.02 24,496.25 24,488.51 24,491.60 0.0K
11:51 24,491.72 24,494.57 24,490.79 24,494.37 0.0K
11:52 24,493.25 24,493.76 24,488.51 24,491.38 0.0K
11:53 24,491.48 24,492.08 24,489.35 24,491.50 0.0K
11:54 24,491.61 24,493.92 24,490.29 24,491.52 0.0K
11:55 24,491.95 24,495.93 24,491.95 24,493.34 0.0K
11:56 24,492.01 24,492.69 24,479.00 24,483.59 0.0K
11:57 24,483.51 24,485.39 24,480.00 24,481.46 0.0K
11:58 24,478.85 24,478.85 24,468.45 24,472.48 0.0K
11:59 24,473.28 24,473.85 24,462.38 24,463.45 0.0K
12:00 24,463.31 24,463.31 24,457.42 24,458.11 0.0K
12:01 24,457.75 24,462.64 24,455.88 24,461.93 0.0K
12:02 24,462.44 24,466.88 24,460.61 24,460.61 0.0K
12:03 24,459.28 24,464.03 24,457.85 24,464.03 0.0K
12:04 24,464.06 24,465.08 24,460.34 24,461.74 0.0K
12:05 24,461.51 24,466.91 24,461.51 24,463.94 0.0K
12:06 24,463.27 24,463.27 24,453.70 24,456.54 0.0K
12:07 24,457.23 24,457.23 24,445.40 24,446.09 0.0K
12:08 24,446.41 24,448.21 24,443.43 24,447.18 0.0K
12:09 24,446.43 24,450.25 24,446.43 24,449.97 0.0K
12:10 24,448.25 24,449.34 24,442.79 24,443.74 0.0K
12:11 24,444.56 24,451.18 24,437.79 24,449.26 0.0K
12:12 24,448.98 24,456.76 24,448.98 24,455.88 0.0K
12:13 24,456.53 24,460.17 24,456.42 24,460.06 0.0K
12:14 24,460.30 24,464.80 24,459.89 24,460.09 0.0K
12:15 24,460.46 24,461.05 24,451.67 24,451.67 0.0K
12:16 24,450.68 24,452.06 24,448.72 24,450.66 0.0K
12:17 24,449.32 24,449.68 24,445.93 24,447.14 0.0K
12:18 24,447.91 24,447.91 24,441.81 24,446.07 0.0K
12:19 24,446.46 24,446.46 24,438.22 24,440.16 0.0K
12:20 24,439.72 24,441.55 24,438.19 24,439.63 0.0K
12:21 24,437.48 24,439.45 24,437.19 24,437.19 0.0K
12:22 24,437.04 24,442.96 24,437.04 24,441.59 0.0K
12:23 24,441.83 24,444.38 24,440.76 24,444.27 0.0K
12:24 24,445.51 24,447.43 24,444.24 24,445.84 0.0K
12:25 24,445.57 24,446.00 24,441.85 24,443.40 0.0K
12:26 24,443.42 24,446.34 24,442.14 24,446.34 0.0K
12:27 24,447.48 24,447.48 24,443.43 24,445.55 0.0K
12:28 24,444.79 24,445.34 24,441.24 24,441.37 0.0K
12:29 24,442.02 24,446.70 24,442.02 24,444.13 0.0K
12:30 24,445.33 24,454.22 24,445.33 24,454.22 0.0K
12:31 24,454.03 24,455.27 24,451.43 24,455.14 0.0K
12:32 24,454.31 24,456.32 24,454.31 24,455.42 0.0K
12:33 24,455.38 24,455.38 24,451.79 24,451.79 0.0K
12:34 24,452.08 24,453.25 24,444.53 24,444.53 0.0K
12:35 24,444.97 24,450.06 24,444.97 24,449.63 0.0K
12:36 24,449.82 24,452.09 24,448.04 24,448.04 0.0K
12:37 24,448.28 24,452.08 24,444.54 24,452.08 0.0K
12:38 24,454.66 24,455.90 24,453.67 24,455.78 0.0K
12:39 24,456.27 24,461.76 24,456.27 24,459.71 0.0K
12:40 24,459.91 24,461.10 24,457.97 24,458.09 0.0K
12:41 24,458.02 24,461.76 24,458.02 24,461.02 0.0K
12:42 24,462.49 24,462.97 24,461.44 24,462.75 0.0K
12:43 24,462.25 24,463.20 24,460.19 24,460.46 0.0K
12:44 24,460.46 24,462.70 24,454.36 24,457.13 0.0K
12:45 24,457.38 24,457.87 24,455.48 24,456.25 0.0K
12:46 24,456.49 24,460.86 24,454.82 24,455.37 0.0K
12:47 24,455.79 24,455.79 24,451.06 24,451.06 0.0K
12:48 24,451.98 24,454.31 24,451.98 24,454.15 0.0K
12:49 24,454.09 24,456.88 24,452.73 24,453.98 0.0K
12:50 24,453.87 24,467.19 24,453.44 24,463.23 0.0K
12:51 24,462.64 24,468.69 24,461.82 24,468.69 0.0K
12:52 24,469.07 24,469.07 24,462.63 24,462.76 0.0K
12:53 24,462.43 24,463.26 24,461.34 24,462.11 0.0K
12:54 24,461.87 24,467.49 24,461.87 24,467.49 0.0K
12:55 24,466.79 24,466.79 24,460.45 24,461.33 0.0K
12:56 24,462.22 24,464.60 24,460.66 24,461.10 0.0K
12:57 24,461.03 24,461.90 24,460.18 24,461.90 0.0K
12:58 24,461.43 24,462.89 24,459.63 24,461.11 0.0K
12:59 24,461.56 24,462.60 24,459.80 24,461.43 0.0K
13:00 24,459.66 24,462.70 24,456.42 24,461.14 0.0K
13:01 24,462.86 24,465.45 24,459.37 24,465.45 0.0K
13:02 24,466.43 24,470.40 24,466.10 24,470.14 0.0K
13:03 24,470.48 24,471.54 24,469.74 24,470.25 0.0K
13:04 24,469.67 24,471.05 24,469.37 24,471.05 0.0K
13:05 24,471.32 24,473.32 24,469.09 24,470.69 0.0K
13:06 24,471.06 24,471.06 24,463.14 24,463.21 0.0K
13:07 24,463.97 24,463.97 24,459.98 24,460.13 0.0K
13:08 24,460.05 24,460.63 24,449.44 24,449.44 0.0K
13:09 24,449.47 24,450.35 24,442.11 24,443.77 0.0K
13:10 24,444.23 24,444.68 24,440.14 24,441.79 0.0K
13:11 24,439.78 24,441.27 24,433.29 24,433.29 0.0K
13:12 24,433.24 24,439.53 24,433.24 24,438.51 0.0K
13:13 24,438.60 24,438.95 24,432.03 24,432.20 0.0K
13:14 24,431.87 24,433.78 24,427.73 24,433.42 0.0K
13:15 24,433.13 24,433.23 24,427.53 24,427.53 0.0K
13:16 24,428.96 24,431.70 24,428.68 24,431.70 0.0K
13:17 24,432.26 24,432.59 24,429.41 24,430.11 0.0K
13:18 24,430.41 24,430.54 24,424.45 24,424.74 0.0K
13:19 24,424.62 24,428.98 24,424.51 24,424.51 0.0K
13:20 24,423.82 24,425.23 24,418.49 24,418.49 0.0K
13:21 24,418.20 24,418.20 24,409.87 24,418.22 0.0K
13:22 24,417.40 24,425.10 24,417.40 24,421.56 0.0K
13:23 24,421.07 24,421.07 24,418.65 24,420.50 0.0K
13:24 24,420.93 24,425.75 24,419.81 24,421.59 0.0K
13:25 24,421.71 24,421.71 24,418.07 24,420.20 0.0K
13:26 24,420.23 24,421.33 24,417.67 24,418.67 0.0K
13:27 24,418.51 24,418.51 24,414.04 24,415.16 0.0K
13:28 24,414.86 24,423.04 24,414.86 24,419.32 0.0K
13:29 24,419.58 24,419.58 24,411.78 24,412.45 0.0K
13:30 24,409.76 24,409.76 24,396.65 24,397.55 0.0K
13:31 24,398.11 24,401.72 24,396.46 24,398.01 0.0K
13:32 24,398.92 24,398.97 24,389.33 24,392.09 0.0K
13:33 24,392.04 24,394.33 24,390.54 24,394.33 0.0K
13:34 24,393.77 24,397.52 24,393.09 24,394.33 0.0K
13:35 24,395.10 24,396.37 24,392.72 24,395.62 0.0K
13:36 24,394.73 24,394.73 24,390.43 24,391.09 0.0K
13:37 24,392.15 24,392.15 24,389.66 24,390.64 0.0K
13:38 24,391.35 24,394.11 24,390.43 24,394.11 0.0K
13:39 24,393.50 24,396.00 24,391.68 24,395.74 0.0K
13:40 24,394.14 24,395.99 24,388.14 24,388.14 0.0K
13:41 24,387.95 24,390.64 24,386.99 24,389.09 0.0K
13:42 24,387.90 24,389.55 24,383.00 24,384.82 0.0K
13:43 24,385.72 24,387.02 24,380.76 24,380.76 0.0K
13:44 24,381.17 24,388.53 24,380.59 24,388.53 0.0K
13:45 24,388.30 24,394.57 24,384.90 24,392.15 0.0K
13:46 24,392.06 24,392.79 24,387.98 24,387.98 0.0K
13:47 24,385.57 24,386.12 24,379.88 24,380.79 0.0K
13:48 24,381.32 24,394.63 24,381.32 24,394.63 0.0K
13:49 24,395.13 24,399.89 24,394.78 24,399.89 0.0K
13:50 24,399.93 24,399.97 24,397.35 24,399.97 0.0K
13:51 24,400.33 24,405.75 24,399.76 24,402.88 0.0K
13:52 24,403.85 24,408.79 24,403.85 24,408.79 0.0K
13:53 24,408.21 24,409.34 24,400.89 24,400.89 0.0K
13:54 24,400.34 24,407.86 24,400.15 24,406.39 0.0K
13:55 24,406.19 24,407.82 24,405.26 24,405.77 0.0K
13:56 24,405.30 24,413.02 24,405.30 24,409.25 0.0K
13:57 24,408.26 24,411.29 24,406.79 24,407.16 0.0K
13:58 24,407.15 24,407.40 24,403.92 24,405.60 0.0K
13:59 24,405.43 24,405.43 24,400.56 24,401.19 0.0K
14:00 24,401.36 24,404.28 24,400.85 24,401.74 0.0K
14:01 24,401.64 24,405.22 24,401.64 24,405.08 0.0K
14:02 24,405.89 24,409.70 24,405.89 24,409.50 0.0K
14:03 24,408.80 24,411.94 24,406.84 24,411.94 0.0K
14:04 24,411.53 24,412.63 24,408.34 24,408.34 0.0K
14:05 24,408.42 24,413.21 24,406.92 24,412.01 0.0K
14:06 24,410.60 24,410.60 24,396.16 24,396.58 0.0K
14:07 24,397.36 24,397.36 24,368.09 24,370.18 0.0K
14:08 24,368.67 24,368.67 24,350.83 24,364.30 0.0K
14:09 24,364.57 24,364.57 24,354.47 24,356.35 0.0K
14:10 24,358.69 24,364.93 24,358.69 24,362.84 0.0K
14:11 24,363.49 24,371.66 24,362.98 24,369.68 0.0K
14:12 24,369.67 24,369.67 24,363.21 24,365.52 0.0K
14:13 24,364.74 24,369.17 24,355.34 24,367.56 0.0K
14:14 24,367.64 24,368.14 24,361.60 24,361.83 0.0K
14:15 24,361.66 24,363.03 24,358.57 24,360.90 0.0K
14:16 24,361.87 24,363.60 24,355.56 24,362.41 0.0K
14:17 24,362.02 24,364.14 24,358.70 24,362.91 0.0K
14:18 24,362.38 24,362.38 24,355.52 24,356.55 0.0K
14:19 24,355.95 24,356.67 24,348.38 24,350.52 0.0K
14:20 24,350.52 24,350.76 24,338.14 24,342.06 0.0K
14:21 24,342.30 24,353.59 24,342.30 24,351.69 0.0K
14:22 24,351.72 24,356.59 24,350.69 24,356.59 0.0K
14:23 24,356.50 24,357.61 24,354.00 24,356.25 0.0K
14:24 24,355.76 24,396.08 24,355.76 24,392.02 0.0K
14:25 24,392.94 24,394.75 24,387.36 24,387.84 0.0K
14:26 24,390.14 24,391.33 24,388.71 24,389.30 0.0K
14:27 24,389.42 24,391.91 24,386.98 24,390.37 0.0K
14:28 24,390.81 24,393.33 24,390.81 24,392.04 0.0K
14:29 24,391.04 24,391.21 24,386.78 24,387.80 0.0K
14:30 24,388.08 24,389.22 24,385.58 24,386.68 0.0K
14:31 24,386.55 24,395.37 24,383.55 24,395.34 0.0K
14:32 24,394.78 24,397.53 24,394.78 24,395.07 0.0K
14:33 24,394.87 24,400.93 24,394.87 24,395.74 0.0K
14:34 24,395.64 24,399.61 24,393.59 24,399.61 0.0K
14:35 24,399.78 24,402.48 24,396.54 24,396.97 0.0K
14:36 24,397.52 24,398.06 24,391.95 24,394.55 0.0K
14:37 24,395.66 24,397.79 24,393.32 24,396.73 0.0K
14:38 24,395.77 24,395.77 24,388.39 24,388.72 0.0K
14:39 24,389.38 24,389.72 24,385.04 24,385.42 0.0K
14:40 24,386.41 24,395.02 24,386.41 24,395.02 0.0K
14:41 24,395.57 24,397.11 24,391.56 24,397.11 0.0K
14:42 24,397.09 24,399.83 24,390.79 24,391.65 0.0K
14:43 24,391.64 24,393.88 24,391.11 24,392.49 0.0K
14:44 24,392.62 24,395.69 24,392.62 24,395.24 0.0K
14:45 24,395.39 24,397.21 24,393.61 24,394.13 0.0K
14:46 24,393.97 24,395.10 24,389.01 24,394.55 0.0K
14:47 24,394.29 24,395.97 24,393.78 24,395.97 0.0K
14:48 24,396.03 24,410.61 24,396.03 24,407.96 0.0K
14:49 24,408.48 24,412.91 24,408.48 24,412.91 0.0K
14:50 24,412.73 24,417.04 24,408.63 24,409.92 0.0K
14:51 24,409.84 24,424.14 24,409.62 24,424.14 0.0K
14:52 24,424.07 24,424.07 24,421.15 24,421.78 0.0K
14:53 24,422.84 24,426.51 24,422.84 24,424.45 0.0K
14:54 24,424.63 24,426.07 24,420.50 24,421.77 0.0K
14:55 24,421.03 24,426.60 24,420.87 24,422.97 0.0K
14:56 24,423.60 24,423.60 24,420.54 24,421.82 0.0K
14:57 24,421.63 24,427.32 24,421.63 24,426.91 0.0K
14:58 24,427.05 24,429.21 24,425.84 24,425.84 0.0K
14:59 24,425.90 24,425.90 24,420.50 24,421.86 0.0K
15:00 24,423.26 24,423.26 24,416.78 24,422.47 0.0K
15:01 24,422.66 24,425.67 24,421.23 24,425.67 0.0K
15:02 24,424.49 24,424.49 24,419.20 24,423.89 0.0K
15:03 24,423.56 24,424.70 24,420.19 24,423.40 0.0K
15:04 24,423.51 24,423.79 24,422.14 24,423.08 0.0K
15:05 24,422.26 24,422.55 24,420.00 24,420.42 0.0K
15:06 24,420.19 24,421.55 24,414.72 24,419.37 0.0K
15:07 24,418.73 24,418.73 24,416.40 24,417.58 0.0K
15:08 24,420.61 24,421.44 24,419.16 24,419.16 0.0K
15:09 24,419.51 24,421.82 24,419.24 24,421.82 0.0K
15:10 24,420.99 24,422.06 24,418.03 24,418.03 0.0K
15:11 24,417.58 24,417.90 24,413.01 24,415.92 0.0K
15:12 24,416.52 24,416.83 24,412.69 24,416.24 0.0K
15:13 24,416.77 24,419.50 24,415.24 24,419.50 0.0K
15:14 24,419.38 24,420.42 24,417.98 24,419.18 0.0K
15:15 24,419.13 24,420.37 24,417.71 24,417.81 0.0K
15:16 24,416.27 24,416.27 24,410.83 24,413.66 0.0K
15:17 24,413.69 24,416.99 24,413.69 24,415.04 0.0K
15:18 24,414.63 24,415.28 24,412.32 24,413.10 0.0K
15:19 24,413.51 24,417.80 24,413.20 24,417.80 0.0K
15:20 24,417.58 24,422.52 24,417.58 24,418.98 0.0K
15:21 24,417.47 24,417.47 24,411.64 24,415.04 0.0K
15:22 24,414.33 24,415.73 24,413.98 24,414.57 0.0K
15:23 24,413.68 24,416.39 24,411.90 24,413.24 0.0K
15:24 24,413.37 24,421.86 24,412.79 24,420.18 0.0K
15:25 24,420.55 24,425.70 24,420.19 24,425.70 0.0K
15:26 24,426.04 24,426.83 24,421.10 24,421.43 0.0K
15:27 24,419.68 24,420.39 24,418.26 24,418.84 0.0K
15:28 24,419.33 24,420.90 24,415.78 24,420.78 0.0K
15:29 24,420.90 24,421.09 24,415.04 24,415.04 0.0K
15:30 24,413.76 24,414.76 24,411.30 24,411.30 0.0K
15:31 24,410.68 24,419.12 24,410.68 24,419.12 0.0K
15:32 24,417.04 24,423.32 24,416.59 24,422.75 0.0K
15:33 24,422.07 24,423.05 24,418.23 24,418.23 0.0K
15:34 24,418.18 24,419.80 24,412.56 24,413.01 0.0K
15:35 24,413.16 24,414.63 24,407.56 24,408.76 0.0K
15:36 24,408.59 24,408.59 24,405.71 24,406.53 0.0K
15:37 24,405.43 24,408.75 24,405.01 24,405.01 0.0K
15:38 24,405.82 24,410.76 24,405.82 24,409.95 0.0K
15:39 24,408.72 24,409.66 24,403.26 24,404.00 0.0K
15:40 24,405.17 24,414.03 24,405.17 24,414.03 0.0K
15:41 24,414.28 24,420.23 24,413.63 24,419.36 0.0K
15:42 24,419.15 24,419.32 24,414.89 24,415.07 0.0K
15:43 24,414.86 24,415.97 24,402.73 24,402.73 0.0K
15:44 24,402.71 24,407.47 24,402.71 24,407.23 0.0K
15:45 24,407.99 24,414.44 24,407.99 24,413.23 0.0K
15:46 24,412.03 24,412.66 24,405.49 24,406.51 0.0K
15:47 24,404.74 24,406.85 24,403.20 24,406.75 0.0K
15:48 24,405.20 24,405.64 24,400.79 24,401.76 0.0K
15:49 24,404.72 24,405.26 24,399.12 24,403.91 0.0K
15:50 24,414.98 24,414.98 24,408.47 24,411.54 0.0K
15:51 24,410.73 24,415.48 24,403.80 24,415.48 0.0K
15:52 24,413.83 24,420.12 24,413.24 24,416.36 0.0K
15:53 24,416.23 24,421.01 24,416.23 24,420.57 0.0K
15:54 24,419.64 24,447.21 24,419.10 24,443.22 0.0K
15:55 24,453.21 24,468.39 24,453.21 24,463.84 0.0K
15:56 24,461.38 24,465.56 24,459.64 24,465.56 0.0K
15:57 24,469.72 24,480.45 24,469.72 24,480.45 0.0K
15:58 24,481.75 24,490.16 24,481.75 24,488.19 0.0K
15:59 24,488.07 24,497.81 24,483.73 24,497.81 0.0K
16:00 24,498.75 24,498.75 24,498.75 24,498.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음