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 24,441.62 24,457.13 24,440.34 24,446.06 0.0K
09:31 24,438.26 24,443.49 24,426.55 24,442.24 0.0K
09:32 24,437.60 24,441.31 24,416.62 24,429.20 0.0K
09:33 24,428.77 24,438.63 24,423.76 24,438.63 0.0K
09:34 24,445.45 24,451.67 24,441.00 24,446.19 0.0K
09:35 24,447.22 24,466.98 24,447.22 24,466.98 0.0K
09:36 24,468.09 24,468.09 24,458.94 24,462.31 0.0K
09:37 24,464.90 24,466.14 24,460.08 24,463.62 0.0K
09:38 24,465.84 24,465.84 24,452.30 24,456.04 0.0K
09:39 24,459.45 24,459.45 24,436.06 24,436.06 0.0K
09:40 24,437.58 24,451.03 24,432.00 24,447.44 0.0K
09:41 24,448.51 24,456.03 24,442.45 24,443.91 0.0K
09:42 24,441.91 24,443.10 24,430.60 24,437.54 0.0K
09:43 24,436.69 24,438.44 24,426.55 24,426.55 0.0K
09:44 24,426.58 24,436.18 24,426.58 24,431.37 0.0K
09:45 24,432.02 24,445.18 24,432.02 24,440.90 0.0K
09:46 24,440.37 24,440.98 24,427.45 24,432.64 0.0K
09:47 24,430.98 24,441.27 24,426.40 24,441.27 0.0K
09:48 24,440.64 24,442.01 24,431.12 24,431.12 0.0K
09:49 24,432.67 24,437.32 24,407.93 24,414.25 0.0K
09:50 24,414.04 24,425.16 24,412.90 24,414.25 0.0K
09:51 24,415.78 24,426.49 24,415.78 24,425.07 0.0K
09:52 24,425.11 24,429.26 24,419.80 24,427.52 0.0K
09:53 24,427.77 24,435.11 24,427.77 24,431.17 0.0K
09:54 24,432.21 24,440.56 24,431.21 24,439.42 0.0K
09:55 24,439.21 24,440.89 24,425.46 24,429.43 0.0K
09:56 24,430.82 24,435.10 24,422.81 24,430.71 0.0K
09:57 24,428.62 24,431.23 24,423.30 24,423.31 0.0K
09:58 24,424.32 24,424.32 24,415.84 24,423.21 0.0K
09:59 24,423.41 24,423.41 24,411.80 24,418.66 0.0K
10:00 24,421.34 24,429.84 24,421.02 24,422.01 0.0K
10:01 24,420.75 24,432.52 24,416.28 24,416.28 0.0K
10:02 24,412.50 24,419.62 24,412.50 24,415.36 0.0K
10:03 24,403.26 24,406.62 24,394.59 24,398.00 0.0K
10:04 24,397.85 24,403.49 24,385.01 24,390.98 0.0K
10:05 24,391.27 24,393.65 24,378.03 24,384.80 0.0K
10:06 24,388.42 24,390.39 24,385.23 24,386.34 0.0K
10:07 24,387.29 24,392.99 24,385.58 24,388.92 0.0K
10:08 24,389.17 24,389.17 24,362.57 24,364.87 0.0K
10:09 24,364.74 24,372.41 24,361.42 24,370.86 0.0K
10:10 24,373.37 24,377.04 24,367.66 24,367.66 0.0K
10:11 24,369.51 24,373.30 24,365.62 24,373.05 0.0K
10:12 24,372.06 24,386.80 24,372.06 24,383.51 0.0K
10:13 24,383.39 24,388.22 24,379.76 24,387.32 0.0K
10:14 24,389.13 24,391.95 24,382.62 24,382.62 0.0K
10:15 24,383.38 24,391.91 24,377.32 24,391.16 0.0K
10:16 24,395.93 24,406.89 24,395.24 24,403.67 0.0K
10:17 24,406.53 24,410.07 24,399.12 24,399.90 0.0K
10:18 24,400.14 24,402.46 24,396.18 24,399.29 0.0K
10:19 24,400.39 24,400.55 24,394.60 24,400.55 0.0K
10:20 24,399.56 24,402.92 24,393.46 24,393.46 0.0K
10:21 24,390.84 24,392.05 24,383.87 24,389.09 0.0K
10:22 24,389.82 24,394.50 24,385.98 24,387.27 0.0K
10:23 24,388.40 24,388.40 24,381.04 24,388.24 0.0K
10:24 24,389.12 24,394.11 24,385.92 24,390.28 0.0K
10:25 24,391.28 24,397.08 24,389.37 24,392.98 0.0K
10:26 24,392.29 24,396.48 24,391.22 24,395.75 0.0K
10:27 24,396.48 24,396.75 24,388.69 24,392.02 0.0K
10:28 24,392.74 24,403.62 24,392.74 24,403.62 0.0K
10:29 24,407.95 24,407.95 24,402.86 24,403.16 0.0K
10:30 24,402.86 24,423.96 24,402.86 24,418.45 0.0K
10:31 24,418.43 24,441.66 24,418.09 24,431.37 0.0K
10:32 24,431.69 24,439.51 24,426.02 24,426.02 0.0K
10:33 24,423.29 24,430.25 24,410.69 24,420.06 0.0K
10:34 24,421.30 24,426.57 24,418.42 24,426.57 0.0K
10:35 24,426.32 24,426.32 24,408.98 24,410.17 0.0K
10:36 24,409.98 24,420.57 24,407.72 24,419.30 0.0K
10:37 24,419.32 24,423.85 24,417.46 24,422.16 0.0K
10:38 24,425.02 24,430.82 24,425.02 24,428.25 0.0K
10:39 24,426.75 24,430.40 24,423.63 24,428.87 0.0K
10:40 24,430.58 24,432.73 24,427.08 24,430.33 0.0K
10:41 24,430.05 24,435.95 24,429.52 24,432.66 0.0K
10:42 24,432.45 24,436.83 24,432.45 24,434.27 0.0K
10:43 24,436.28 24,438.04 24,434.38 24,436.40 0.0K
10:44 24,437.53 24,441.79 24,437.53 24,439.24 0.0K
10:45 24,440.64 24,442.58 24,435.10 24,436.58 0.0K
10:46 24,435.73 24,448.16 24,435.73 24,448.16 0.0K
10:47 24,449.01 24,457.00 24,447.29 24,457.00 0.0K
10:48 24,456.87 24,457.71 24,447.42 24,449.19 0.0K
10:49 24,447.88 24,453.63 24,446.83 24,453.21 0.0K
10:50 24,452.04 24,453.80 24,447.12 24,449.61 0.0K
10:51 24,449.20 24,449.57 24,443.74 24,444.53 0.0K
10:52 24,445.25 24,445.90 24,434.04 24,434.04 0.0K
10:53 24,434.51 24,438.12 24,434.51 24,436.30 0.0K
10:54 24,437.35 24,438.38 24,434.06 24,434.06 0.0K
10:55 24,430.84 24,430.84 24,422.98 24,423.29 0.0K
10:56 24,422.42 24,422.42 24,404.80 24,405.59 0.0K
10:57 24,404.73 24,406.67 24,397.55 24,402.99 0.0K
10:58 24,403.61 24,408.37 24,402.28 24,404.09 0.0K
10:59 24,403.69 24,412.22 24,402.73 24,412.24 0.0K
11:00 24,410.86 24,425.18 24,410.86 24,424.39 0.0K
11:01 24,423.19 24,433.99 24,423.19 24,430.80 0.0K
11:02 24,433.27 24,443.33 24,427.55 24,443.33 0.0K
11:03 24,444.10 24,450.23 24,442.88 24,442.88 0.0K
11:04 24,445.86 24,446.11 24,437.12 24,439.20 0.0K
11:05 24,438.70 24,444.72 24,437.15 24,443.52 0.0K
11:06 24,444.02 24,444.02 24,437.61 24,437.88 0.0K
11:07 24,437.72 24,439.93 24,433.17 24,437.67 0.0K
11:08 24,437.95 24,440.80 24,434.04 24,440.80 0.0K
11:09 24,441.96 24,446.50 24,441.04 24,443.89 0.0K
11:10 24,444.74 24,445.18 24,437.23 24,441.43 0.0K
11:11 24,440.43 24,466.48 24,440.43 24,466.48 0.0K
11:12 24,463.90 24,463.90 24,458.67 24,461.24 0.0K
11:13 24,460.20 24,462.08 24,454.97 24,460.94 0.0K
11:14 24,461.57 24,471.61 24,461.57 24,470.30 0.0K
11:15 24,469.28 24,477.77 24,469.28 24,477.77 0.0K
11:16 24,478.15 24,478.15 24,464.92 24,467.11 0.0K
11:17 24,468.31 24,474.76 24,461.09 24,463.43 0.0K
11:18 24,464.32 24,468.91 24,461.42 24,468.91 0.0K
11:19 24,470.05 24,473.00 24,468.55 24,470.61 0.0K
11:20 24,471.22 24,471.22 24,465.86 24,467.64 0.0K
11:21 24,465.86 24,468.94 24,464.10 24,468.60 0.0K
11:22 24,468.78 24,474.87 24,468.78 24,469.36 0.0K
11:23 24,469.78 24,474.40 24,469.78 24,470.58 0.0K
11:24 24,470.65 24,473.93 24,470.65 24,473.93 0.0K
11:25 24,474.58 24,475.98 24,469.99 24,470.53 0.0K
11:26 24,470.18 24,472.85 24,467.70 24,471.90 0.0K
11:27 24,471.26 24,473.40 24,468.17 24,472.85 0.0K
11:28 24,472.04 24,475.03 24,470.35 24,473.00 0.0K
11:29 24,473.98 24,473.98 24,471.29 24,473.29 0.0K
11:30 24,472.47 24,472.47 24,468.03 24,468.76 0.0K
11:31 24,469.28 24,469.28 24,462.54 24,468.44 0.0K
11:32 24,468.30 24,470.34 24,465.71 24,470.16 0.0K
11:33 24,469.60 24,471.66 24,465.26 24,470.78 0.0K
11:34 24,470.96 24,473.22 24,467.27 24,468.12 0.0K
11:35 24,469.01 24,473.30 24,469.01 24,471.97 0.0K
11:36 24,471.48 24,473.94 24,468.35 24,468.59 0.0K
11:37 24,467.66 24,469.87 24,465.88 24,469.43 0.0K
11:38 24,468.65 24,468.65 24,462.93 24,462.93 0.0K
11:39 24,462.04 24,468.63 24,461.48 24,468.18 0.0K
11:40 24,467.27 24,471.46 24,466.46 24,468.69 0.0K
11:41 24,469.48 24,476.02 24,469.48 24,476.02 0.0K
11:42 24,480.27 24,484.56 24,479.57 24,481.90 0.0K
11:43 24,481.62 24,483.47 24,480.00 24,483.06 0.0K
11:44 24,483.53 24,493.21 24,483.17 24,493.21 0.0K
11:45 24,493.17 24,496.37 24,489.99 24,492.15 0.0K
11:46 24,493.27 24,495.56 24,491.09 24,493.14 0.0K
11:47 24,492.40 24,494.03 24,488.01 24,492.05 0.0K
11:48 24,492.09 24,492.49 24,487.53 24,488.15 0.0K
11:49 24,487.61 24,487.61 24,478.18 24,479.04 0.0K
11:50 24,479.10 24,482.31 24,477.24 24,481.75 0.0K
11:51 24,482.05 24,482.05 24,476.34 24,478.34 0.0K
11:52 24,478.78 24,481.18 24,476.74 24,481.00 0.0K
11:53 24,481.90 24,488.04 24,481.90 24,487.02 0.0K
11:54 24,486.01 24,490.29 24,486.01 24,490.29 0.0K
11:55 24,489.51 24,492.05 24,489.00 24,491.59 0.0K
11:56 24,491.49 24,496.35 24,491.49 24,494.42 0.0K
11:57 24,495.31 24,496.50 24,490.17 24,490.17 0.0K
11:58 24,490.54 24,493.55 24,488.62 24,493.46 0.0K
11:59 24,494.01 24,495.84 24,493.00 24,493.57 0.0K
12:00 24,492.12 24,495.18 24,491.24 24,491.68 0.0K
12:01 24,491.28 24,494.97 24,491.19 24,492.76 0.0K
12:02 24,493.62 24,495.73 24,490.70 24,495.73 0.0K
12:03 24,496.50 24,504.37 24,495.59 24,504.37 0.0K
12:04 24,506.00 24,508.66 24,502.04 24,503.63 0.0K
12:05 24,504.21 24,506.74 24,502.25 24,506.74 0.0K
12:06 24,508.07 24,510.76 24,506.91 24,510.27 0.0K
12:07 24,509.49 24,512.69 24,505.34 24,506.23 0.0K
12:08 24,506.04 24,511.44 24,506.04 24,511.44 0.0K
12:09 24,511.45 24,513.20 24,509.57 24,511.38 0.0K
12:10 24,512.31 24,512.31 24,505.55 24,507.14 0.0K
12:11 24,507.15 24,507.15 24,500.39 24,500.39 0.0K
12:12 24,501.42 24,504.11 24,498.58 24,498.58 0.0K
12:13 24,499.67 24,499.87 24,495.01 24,497.55 0.0K
12:14 24,497.45 24,500.36 24,497.40 24,499.89 0.0K
12:15 24,499.92 24,501.78 24,493.36 24,493.64 0.0K
12:16 24,494.46 24,496.92 24,491.27 24,496.92 0.0K
12:17 24,497.56 24,498.20 24,495.52 24,495.52 0.0K
12:18 24,495.91 24,499.16 24,495.91 24,499.02 0.0K
12:19 24,498.28 24,501.36 24,497.72 24,497.72 0.0K
12:20 24,497.81 24,499.08 24,491.04 24,495.43 0.0K
12:21 24,494.57 24,494.57 24,488.76 24,488.76 0.0K
12:22 24,488.62 24,490.71 24,485.59 24,485.59 0.0K
12:23 24,486.30 24,487.36 24,482.67 24,483.48 0.0K
12:24 24,483.68 24,483.68 24,481.08 24,481.42 0.0K
12:25 24,480.76 24,485.35 24,479.95 24,482.39 0.0K
12:26 24,481.13 24,481.13 24,475.07 24,477.87 0.0K
12:27 24,477.16 24,479.58 24,476.03 24,479.01 0.0K
12:28 24,480.03 24,484.71 24,480.03 24,482.98 0.0K
12:29 24,483.47 24,485.98 24,482.39 24,482.38 0.0K
12:30 24,482.23 24,482.55 24,476.54 24,476.54 0.0K
12:31 24,477.89 24,478.38 24,475.53 24,477.24 0.0K
12:32 24,477.39 24,478.98 24,475.13 24,477.05 0.0K
12:33 24,477.00 24,477.00 24,472.63 24,475.24 0.0K
12:34 24,474.85 24,476.36 24,473.47 24,473.47 0.0K
12:35 24,473.21 24,479.76 24,472.77 24,479.76 0.0K
12:36 24,480.00 24,484.71 24,480.00 24,484.32 0.0K
12:37 24,484.35 24,487.70 24,484.34 24,487.43 0.0K
12:38 24,487.38 24,487.47 24,483.96 24,484.05 0.0K
12:39 24,484.07 24,485.21 24,480.53 24,485.21 0.0K
12:40 24,485.24 24,486.29 24,482.12 24,485.22 0.0K
12:41 24,485.92 24,487.73 24,484.53 24,486.36 0.0K
12:42 24,487.72 24,489.74 24,486.52 24,489.74 0.0K
12:43 24,489.36 24,500.93 24,488.17 24,500.93 0.0K
12:44 24,500.70 24,501.33 24,495.56 24,495.83 0.0K
12:45 24,496.49 24,500.38 24,495.83 24,495.83 0.0K
12:46 24,495.47 24,496.03 24,493.42 24,496.03 0.0K
12:47 24,495.34 24,501.89 24,495.03 24,500.79 0.0K
12:48 24,500.30 24,501.16 24,494.46 24,495.43 0.0K
12:49 24,497.08 24,497.90 24,495.42 24,496.88 0.0K
12:50 24,496.50 24,500.62 24,496.50 24,498.56 0.0K
12:51 24,498.72 24,501.44 24,498.38 24,501.08 0.0K
12:52 24,501.70 24,506.24 24,500.54 24,506.18 0.0K
12:53 24,506.85 24,514.56 24,506.85 24,513.77 0.0K
12:54 24,514.40 24,519.71 24,514.40 24,516.58 0.0K
12:55 24,516.84 24,516.84 24,511.60 24,511.60 0.0K
12:56 24,510.78 24,512.45 24,508.27 24,508.27 0.0K
12:57 24,508.19 24,518.76 24,508.19 24,517.85 0.0K
12:58 24,517.95 24,518.79 24,513.00 24,513.60 0.0K
12:59 24,513.01 24,513.96 24,507.57 24,507.57 0.0K
13:00 24,508.79 24,509.01 24,504.14 24,505.82 0.0K
13:01 24,505.78 24,507.36 24,498.79 24,499.74 0.0K
13:02 24,501.72 24,501.72 24,495.07 24,496.24 0.0K
13:03 24,495.23 24,497.62 24,494.70 24,496.40 0.0K
13:04 24,498.49 24,500.32 24,497.71 24,498.04 0.0K
13:05 24,498.11 24,498.11 24,487.48 24,488.15 0.0K
13:06 24,486.40 24,488.09 24,484.51 24,487.15 0.0K
13:07 24,487.02 24,487.02 24,484.21 24,485.62 0.0K
13:08 24,485.48 24,485.48 24,479.13 24,479.13 0.0K
13:09 24,478.35 24,479.33 24,474.33 24,476.96 0.0K
13:10 24,476.12 24,476.12 24,469.08 24,470.45 0.0K
13:11 24,470.38 24,472.51 24,468.38 24,471.26 0.0K
13:12 24,471.38 24,471.38 24,458.94 24,463.55 0.0K
13:13 24,464.23 24,467.37 24,459.94 24,467.37 0.0K
13:14 24,468.35 24,474.79 24,468.35 24,471.23 0.0K
13:15 24,470.89 24,477.78 24,470.68 24,477.12 0.0K
13:16 24,479.11 24,486.59 24,479.11 24,486.59 0.0K
13:17 24,486.99 24,492.25 24,486.99 24,491.83 0.0K
13:18 24,491.46 24,493.73 24,491.46 24,493.73 0.0K
13:19 24,492.69 24,498.88 24,492.39 24,498.83 0.0K
13:20 24,499.62 24,500.40 24,496.05 24,499.59 0.0K
13:21 24,498.75 24,503.17 24,498.55 24,502.75 0.0K
13:22 24,503.19 24,507.66 24,503.19 24,506.01 0.0K
13:23 24,505.79 24,506.66 24,504.73 24,505.78 0.0K
13:24 24,505.60 24,507.10 24,500.81 24,500.81 0.0K
13:25 24,501.33 24,507.94 24,501.33 24,507.48 0.0K
13:26 24,507.94 24,509.49 24,504.09 24,504.09 0.0K
13:27 24,504.80 24,506.36 24,501.24 24,504.17 0.0K
13:28 24,504.87 24,507.85 24,504.87 24,507.23 0.0K
13:29 24,507.53 24,508.14 24,503.83 24,504.67 0.0K
13:30 24,508.38 24,518.68 24,508.38 24,518.73 0.0K
13:31 24,517.72 24,521.55 24,517.02 24,517.36 0.0K
13:32 24,516.20 24,516.63 24,511.24 24,511.24 0.0K
13:33 24,511.35 24,514.40 24,511.35 24,514.26 0.0K
13:34 24,513.77 24,516.84 24,513.09 24,516.63 0.0K
13:35 24,516.70 24,519.65 24,516.70 24,518.46 0.0K
13:36 24,518.91 24,523.12 24,518.91 24,520.57 0.0K
13:37 24,520.29 24,522.81 24,519.67 24,521.18 0.0K
13:38 24,521.89 24,525.66 24,520.11 24,523.60 0.0K
13:39 24,523.44 24,523.44 24,519.71 24,521.19 0.0K
13:40 24,521.55 24,526.01 24,521.55 24,526.01 0.0K
13:41 24,525.10 24,526.88 24,522.03 24,521.99 0.0K
13:42 24,521.23 24,521.70 24,515.88 24,516.71 0.0K
13:43 24,516.69 24,516.69 24,515.06 24,515.47 0.0K
13:44 24,515.66 24,517.36 24,515.29 24,515.96 0.0K
13:45 24,516.19 24,516.19 24,510.84 24,512.37 0.0K
13:46 24,510.67 24,515.37 24,510.67 24,514.68 0.0K
13:47 24,515.42 24,517.74 24,512.58 24,512.58 0.0K
13:48 24,513.18 24,514.73 24,508.09 24,508.70 0.0K
13:49 24,509.56 24,511.48 24,509.56 24,510.37 0.0K
13:50 24,509.94 24,510.04 24,500.20 24,503.54 0.0K
13:51 24,504.00 24,504.00 24,499.53 24,502.99 0.0K
13:52 24,503.51 24,505.96 24,501.75 24,501.75 0.0K
13:53 24,501.09 24,505.35 24,500.81 24,504.77 0.0K
13:54 24,501.97 24,501.97 24,497.33 24,500.57 0.0K
13:55 24,500.71 24,501.95 24,499.43 24,500.56 0.0K
13:56 24,500.99 24,502.68 24,499.82 24,499.99 0.0K
13:57 24,499.09 24,499.65 24,496.71 24,496.71 0.0K
13:58 24,496.72 24,499.39 24,496.72 24,497.42 0.0K
13:59 24,495.86 24,496.40 24,490.10 24,490.10 0.0K
14:00 24,491.14 24,493.44 24,489.36 24,492.26 0.0K
14:01 24,492.52 24,498.02 24,491.90 24,498.02 0.0K
14:02 24,497.57 24,506.08 24,497.57 24,506.08 0.0K
14:03 24,505.73 24,506.77 24,502.31 24,502.52 0.0K
14:04 24,502.42 24,502.46 24,496.49 24,496.74 0.0K
14:05 24,498.68 24,502.48 24,498.06 24,502.03 0.0K
14:06 24,501.65 24,505.96 24,501.65 24,505.42 0.0K
14:07 24,505.52 24,505.59 24,501.04 24,501.04 0.0K
14:08 24,500.69 24,501.67 24,494.10 24,496.82 0.0K
14:09 24,497.02 24,499.91 24,495.63 24,496.52 0.0K
14:10 24,497.07 24,501.43 24,497.07 24,500.62 0.0K
14:11 24,499.04 24,500.93 24,497.63 24,497.92 0.0K
14:12 24,497.00 24,500.91 24,496.74 24,500.91 0.0K
14:13 24,501.04 24,510.17 24,501.04 24,510.00 0.0K
14:14 24,509.97 24,529.14 24,509.97 24,529.14 0.0K
14:15 24,532.39 24,536.15 24,531.53 24,534.07 0.0K
14:16 24,533.53 24,537.40 24,532.35 24,532.35 0.0K
14:17 24,530.16 24,534.06 24,529.47 24,532.09 0.0K
14:18 24,532.24 24,532.24 24,526.84 24,531.70 0.0K
14:19 24,532.30 24,533.07 24,530.44 24,533.07 0.0K
14:20 24,533.47 24,546.56 24,533.47 24,544.64 0.0K
14:21 24,544.07 24,545.14 24,542.24 24,542.97 0.0K
14:22 24,542.49 24,546.02 24,542.49 24,546.02 0.0K
14:23 24,545.41 24,547.11 24,543.96 24,547.11 0.0K
14:24 24,546.16 24,551.92 24,545.50 24,545.50 0.0K
14:25 24,544.97 24,546.18 24,530.62 24,530.62 0.0K
14:26 24,532.03 24,538.05 24,530.72 24,537.16 0.0K
14:27 24,537.19 24,538.35 24,536.22 24,537.04 0.0K
14:28 24,537.78 24,542.46 24,537.54 24,539.63 0.0K
14:29 24,540.01 24,542.27 24,538.68 24,540.73 0.0K
14:30 24,538.62 24,538.62 24,530.05 24,535.56 0.0K
14:31 24,535.54 24,537.60 24,534.67 24,535.92 0.0K
14:32 24,535.68 24,535.68 24,534.25 24,534.68 0.0K
14:33 24,534.49 24,539.65 24,534.38 24,539.49 0.0K
14:34 24,540.07 24,544.57 24,540.02 24,544.57 0.0K
14:35 24,545.01 24,552.16 24,545.01 24,549.56 0.0K
14:36 24,549.62 24,552.27 24,548.81 24,549.83 0.0K
14:37 24,550.12 24,553.39 24,548.19 24,553.39 0.0K
14:38 24,553.09 24,554.92 24,552.48 24,553.17 0.0K
14:39 24,552.63 24,554.25 24,551.81 24,552.39 0.0K
14:40 24,552.66 24,559.57 24,552.47 24,558.65 0.0K
14:41 24,559.47 24,560.83 24,556.07 24,556.07 0.0K
14:42 24,555.60 24,556.33 24,548.67 24,548.67 0.0K
14:43 24,548.45 24,554.25 24,548.45 24,554.25 0.0K
14:44 24,553.74 24,555.30 24,551.04 24,551.46 0.0K
14:45 24,550.85 24,551.28 24,546.10 24,546.10 0.0K
14:46 24,545.81 24,547.70 24,544.78 24,545.63 0.0K
14:47 24,545.39 24,545.39 24,541.28 24,541.28 0.0K
14:48 24,542.45 24,546.70 24,540.88 24,546.70 0.0K
14:49 24,546.71 24,549.29 24,544.78 24,549.29 0.0K
14:50 24,548.95 24,552.92 24,548.48 24,552.37 0.0K
14:51 24,552.15 24,564.94 24,552.15 24,563.33 0.0K
14:52 24,562.77 24,563.69 24,561.63 24,561.94 0.0K
14:53 24,560.90 24,565.15 24,560.56 24,563.72 0.0K
14:54 24,564.34 24,568.40 24,563.57 24,567.77 0.0K
14:55 24,567.99 24,567.99 24,564.52 24,565.21 0.0K
14:56 24,565.33 24,569.84 24,564.49 24,568.92 0.0K
14:57 24,568.52 24,568.52 24,564.96 24,565.93 0.0K
14:58 24,564.90 24,565.96 24,564.20 24,565.96 0.0K
14:59 24,565.60 24,569.11 24,565.60 24,567.06 0.0K
15:00 24,563.19 24,563.74 24,556.55 24,560.96 0.0K
15:01 24,560.53 24,562.79 24,557.95 24,557.95 0.0K
15:02 24,557.16 24,559.08 24,552.36 24,552.36 0.0K
15:03 24,552.29 24,554.68 24,551.43 24,551.38 0.0K
15:04 24,551.04 24,551.04 24,546.70 24,547.52 0.0K
15:05 24,547.80 24,549.52 24,545.05 24,545.05 0.0K
15:06 24,545.77 24,554.11 24,545.77 24,553.36 0.0K
15:07 24,553.88 24,555.38 24,553.65 24,554.33 0.0K
15:08 24,553.49 24,553.49 24,545.43 24,547.49 0.0K
15:09 24,546.71 24,546.90 24,535.95 24,535.95 0.0K
15:10 24,536.24 24,537.96 24,533.16 24,533.64 0.0K
15:11 24,535.75 24,538.09 24,534.44 24,534.44 0.0K
15:12 24,532.72 24,538.87 24,531.36 24,537.43 0.0K
15:13 24,537.29 24,537.49 24,533.31 24,535.08 0.0K
15:14 24,535.12 24,538.24 24,534.93 24,536.06 0.0K
15:15 24,535.88 24,541.82 24,535.88 24,541.11 0.0K
15:16 24,541.60 24,546.18 24,540.47 24,544.85 0.0K
15:17 24,544.15 24,546.39 24,543.70 24,545.01 0.0K
15:18 24,545.40 24,548.25 24,544.21 24,548.25 0.0K
15:19 24,548.73 24,551.09 24,537.90 24,538.10 0.0K
15:20 24,537.12 24,538.09 24,533.68 24,535.09 0.0K
15:21 24,535.40 24,536.79 24,530.35 24,531.19 0.0K
15:22 24,532.14 24,533.96 24,530.82 24,533.46 0.0K
15:23 24,534.59 24,534.59 24,526.78 24,526.77 0.0K
15:24 24,527.59 24,534.64 24,527.29 24,534.61 0.0K
15:25 24,534.04 24,534.04 24,520.75 24,526.02 0.0K
15:26 24,524.73 24,524.73 24,513.18 24,515.86 0.0K
15:27 24,515.75 24,515.75 24,496.13 24,499.96 0.0K
15:28 24,498.40 24,498.40 24,469.38 24,473.39 0.0K
15:29 24,476.51 24,479.37 24,473.53 24,476.97 0.0K
15:30 24,480.24 24,495.52 24,480.24 24,492.94 0.0K
15:31 24,493.44 24,500.87 24,491.45 24,500.87 0.0K
15:32 24,505.22 24,517.91 24,505.22 24,517.91 0.0K
15:33 24,518.32 24,518.43 24,513.41 24,515.69 0.0K
15:34 24,516.20 24,516.20 24,508.34 24,508.34 0.0K
15:35 24,506.19 24,514.18 24,499.28 24,499.28 0.0K
15:36 24,500.81 24,505.83 24,495.75 24,498.38 0.0K
15:37 24,498.26 24,499.37 24,493.62 24,495.73 0.0K
15:38 24,495.08 24,497.09 24,484.37 24,491.18 0.0K
15:39 24,494.17 24,497.75 24,491.80 24,497.01 0.0K
15:40 24,498.49 24,511.35 24,498.49 24,511.35 0.0K
15:41 24,509.49 24,509.49 24,494.35 24,494.71 0.0K
15:42 24,497.06 24,506.40 24,493.61 24,505.66 0.0K
15:43 24,503.51 24,503.51 24,498.64 24,498.64 0.0K
15:44 24,497.89 24,501.80 24,491.77 24,494.71 0.0K
15:45 24,496.21 24,496.21 24,486.65 24,491.61 0.0K
15:46 24,492.58 24,494.50 24,489.14 24,492.00 0.0K
15:47 24,493.11 24,494.61 24,487.11 24,489.68 0.0K
15:48 24,490.92 24,490.95 24,485.05 24,485.05 0.0K
15:49 24,484.84 24,488.96 24,484.10 24,488.96 0.0K
15:50 24,506.38 24,506.38 24,494.45 24,498.11 0.0K
15:51 24,498.89 24,506.14 24,495.31 24,506.14 0.0K
15:52 24,505.15 24,510.32 24,499.53 24,509.23 0.0K
15:53 24,510.54 24,510.60 24,505.30 24,507.60 0.0K
15:54 24,507.65 24,508.63 24,497.02 24,503.71 0.0K
15:55 24,504.40 24,512.44 24,503.69 24,512.44 0.0K
15:56 24,515.14 24,517.71 24,509.59 24,514.44 0.0K
15:57 24,515.99 24,520.19 24,513.44 24,518.54 0.0K
15:58 24,518.21 24,518.73 24,514.54 24,517.91 0.0K
15:59 24,519.70 24,525.58 24,516.23 24,516.46 0.0K
16:00 24,517.11 24,517.11 24,517.11 24,517.11 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음