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 24,489.00 24,496.27 24,485.47 24,489.62 0.0K
09:31 24,490.42 24,503.63 24,481.06 24,487.08 0.0K
09:32 24,488.40 24,495.60 24,474.42 24,478.56 0.0K
09:33 24,476.94 24,487.59 24,466.94 24,467.74 0.0K
09:34 24,465.81 24,473.67 24,457.31 24,458.53 0.0K
09:35 24,457.15 24,471.98 24,457.15 24,466.35 0.0K
09:36 24,468.93 24,479.41 24,467.79 24,474.05 0.0K
09:37 24,474.29 24,482.06 24,465.75 24,467.73 0.0K
09:38 24,466.73 24,480.01 24,466.73 24,475.27 0.0K
09:39 24,476.10 24,485.44 24,471.20 24,484.57 0.0K
09:40 24,483.24 24,494.38 24,483.24 24,494.38 0.0K
09:41 24,492.81 24,492.81 24,477.76 24,485.26 0.0K
09:42 24,488.09 24,498.34 24,488.09 24,494.56 0.0K
09:43 24,494.15 24,497.55 24,482.20 24,484.07 0.0K
09:44 24,483.86 24,483.86 24,454.10 24,454.10 0.0K
09:45 24,449.14 24,452.21 24,433.04 24,444.95 0.0K
09:46 24,440.96 24,447.38 24,440.36 24,440.36 0.0K
09:47 24,439.47 24,439.47 24,418.10 24,427.48 0.0K
09:48 24,428.82 24,438.14 24,419.09 24,419.09 0.0K
09:49 24,419.85 24,424.72 24,409.20 24,412.45 0.0K
09:50 24,412.60 24,414.94 24,402.84 24,402.98 0.0K
09:51 24,406.93 24,406.93 24,387.49 24,387.72 0.0K
09:52 24,385.63 24,391.13 24,363.93 24,364.33 0.0K
09:53 24,358.80 24,358.80 24,305.33 24,318.30 0.0K
09:54 24,316.15 24,327.46 24,312.47 24,323.43 0.0K
09:55 24,324.88 24,328.21 24,310.71 24,322.84 0.0K
09:56 24,323.57 24,332.22 24,312.73 24,315.60 0.0K
09:57 24,314.01 24,314.01 24,286.75 24,297.20 0.0K
09:58 24,299.39 24,303.98 24,283.72 24,285.98 0.0K
09:59 24,288.47 24,288.47 24,258.78 24,263.26 0.0K
10:00 24,263.44 24,265.71 24,224.62 24,227.50 0.0K
10:01 24,230.02 24,238.03 24,203.65 24,218.70 0.0K
10:02 24,215.39 24,236.77 24,215.39 24,233.33 0.0K
10:03 24,233.82 24,270.52 24,233.82 24,270.52 0.0K
10:04 24,270.21 24,287.38 24,268.65 24,287.38 0.0K
10:05 24,287.17 24,307.21 24,287.17 24,296.15 0.0K
10:06 24,302.15 24,304.83 24,287.29 24,287.29 0.0K
10:07 24,287.26 24,287.26 24,271.25 24,271.25 0.0K
10:08 24,270.17 24,270.17 24,252.98 24,261.42 0.0K
10:09 24,261.38 24,262.30 24,255.50 24,258.40 0.0K
10:10 24,257.72 24,267.23 24,249.70 24,265.70 0.0K
10:11 24,267.46 24,267.46 24,250.49 24,254.56 0.0K
10:12 24,252.18 24,270.64 24,249.84 24,270.64 0.0K
10:13 24,274.65 24,294.94 24,274.65 24,292.21 0.0K
10:14 24,293.32 24,302.67 24,289.72 24,289.72 0.0K
10:15 24,291.96 24,320.08 24,291.96 24,319.73 0.0K
10:16 24,319.85 24,322.57 24,312.84 24,322.36 0.0K
10:17 24,322.18 24,340.70 24,320.40 24,337.45 0.0K
10:18 24,334.22 24,344.58 24,334.22 24,344.58 0.0K
10:19 24,342.54 24,346.17 24,335.99 24,341.90 0.0K
10:20 24,339.96 24,360.00 24,339.96 24,360.00 0.0K
10:21 24,352.63 24,359.94 24,352.63 24,352.92 0.0K
10:22 24,350.59 24,350.59 24,342.09 24,342.09 0.0K
10:23 24,341.73 24,341.73 24,324.89 24,329.46 0.0K
10:24 24,325.53 24,337.40 24,324.26 24,337.40 0.0K
10:25 24,342.32 24,342.50 24,336.05 24,336.25 0.0K
10:26 24,339.58 24,343.85 24,336.66 24,343.85 0.0K
10:27 24,343.67 24,345.95 24,339.13 24,345.06 0.0K
10:28 24,343.14 24,346.01 24,336.58 24,342.62 0.0K
10:29 24,343.03 24,346.06 24,341.16 24,344.60 0.0K
10:30 24,341.89 24,357.51 24,341.89 24,356.85 0.0K
10:31 24,355.69 24,360.81 24,349.98 24,350.66 0.0K
10:32 24,352.49 24,361.22 24,352.41 24,359.74 0.0K
10:33 24,360.75 24,361.71 24,351.25 24,351.25 0.0K
10:34 24,351.64 24,359.74 24,348.21 24,348.76 0.0K
10:35 24,347.52 24,350.18 24,341.36 24,345.16 0.0K
10:36 24,344.36 24,344.36 24,320.78 24,322.22 0.0K
10:37 24,325.36 24,337.85 24,325.29 24,328.29 0.0K
10:38 24,326.15 24,336.38 24,326.15 24,335.01 0.0K
10:39 24,336.67 24,342.27 24,334.92 24,337.74 0.0K
10:40 24,337.04 24,338.53 24,319.87 24,326.35 0.0K
10:41 24,328.43 24,332.53 24,325.32 24,332.21 0.0K
10:42 24,330.86 24,333.97 24,328.02 24,332.60 0.0K
10:43 24,332.80 24,332.80 24,324.30 24,325.39 0.0K
10:44 24,325.13 24,328.49 24,318.50 24,319.79 0.0K
10:45 24,318.81 24,323.43 24,311.11 24,319.13 0.0K
10:46 24,319.45 24,319.66 24,296.94 24,296.94 0.0K
10:47 24,297.38 24,299.24 24,289.08 24,293.09 0.0K
10:48 24,291.70 24,300.88 24,289.74 24,291.08 0.0K
10:49 24,291.20 24,295.91 24,287.41 24,287.41 0.0K
10:50 24,286.42 24,287.54 24,277.39 24,277.98 0.0K
10:51 24,277.96 24,277.96 24,263.48 24,267.99 0.0K
10:52 24,269.24 24,272.28 24,263.87 24,264.82 0.0K
10:53 24,264.80 24,283.53 24,264.80 24,281.75 0.0K
10:54 24,281.85 24,281.85 24,270.40 24,271.38 0.0K
10:55 24,271.69 24,287.63 24,271.48 24,287.62 0.0K
10:56 24,287.17 24,287.17 24,275.18 24,276.07 0.0K
10:57 24,275.65 24,276.15 24,268.56 24,271.18 0.0K
10:58 24,270.40 24,272.52 24,258.94 24,259.39 0.0K
10:59 24,259.21 24,261.61 24,233.59 24,238.35 0.0K
11:00 24,244.56 24,279.34 24,243.69 24,279.34 0.0K
11:01 24,278.01 24,285.69 24,272.88 24,285.69 0.0K
11:02 24,285.71 24,288.07 24,272.74 24,273.34 0.0K
11:03 24,274.33 24,279.17 24,270.57 24,272.46 0.0K
11:04 24,275.08 24,279.84 24,273.50 24,278.82 0.0K
11:05 24,281.05 24,291.42 24,279.16 24,291.42 0.0K
11:06 24,295.13 24,303.41 24,293.82 24,302.92 0.0K
11:07 24,303.31 24,304.40 24,293.34 24,293.53 0.0K
11:08 24,294.12 24,308.25 24,292.66 24,307.05 0.0K
11:09 24,309.53 24,320.04 24,307.23 24,316.03 0.0K
11:10 24,318.51 24,327.33 24,317.63 24,325.51 0.0K
11:11 24,326.57 24,333.98 24,325.47 24,326.07 0.0K
11:12 24,327.81 24,338.03 24,327.81 24,336.85 0.0K
11:13 24,338.37 24,341.14 24,326.94 24,329.16 0.0K
11:14 24,328.17 24,329.57 24,320.22 24,321.97 0.0K
11:15 24,320.87 24,320.87 24,298.07 24,298.88 0.0K
11:16 24,300.38 24,302.15 24,297.03 24,297.94 0.0K
11:17 24,298.21 24,298.90 24,289.80 24,290.05 0.0K
11:18 24,287.27 24,293.29 24,284.48 24,288.29 0.0K
11:19 24,287.87 24,287.87 24,284.63 24,287.31 0.0K
11:20 24,287.75 24,301.79 24,287.53 24,299.95 0.0K
11:21 24,302.38 24,316.51 24,302.38 24,315.67 0.0K
11:22 24,315.03 24,315.03 24,309.16 24,309.37 0.0K
11:23 24,309.73 24,310.86 24,302.30 24,310.86 0.0K
11:24 24,311.88 24,316.52 24,310.85 24,316.52 0.0K
11:25 24,314.27 24,315.24 24,307.62 24,309.39 0.0K
11:26 24,308.81 24,309.04 24,302.33 24,302.33 0.0K
11:27 24,304.37 24,317.37 24,304.37 24,317.37 0.0K
11:28 24,319.57 24,326.87 24,317.60 24,317.60 0.0K
11:29 24,318.37 24,327.23 24,318.37 24,325.47 0.0K
11:30 24,326.86 24,335.09 24,326.86 24,327.87 0.0K
11:31 24,328.17 24,328.17 24,313.44 24,315.15 0.0K
11:32 24,314.61 24,314.82 24,308.15 24,311.04 0.0K
11:33 24,310.83 24,316.19 24,310.38 24,313.33 0.0K
11:34 24,313.23 24,315.56 24,311.90 24,314.61 0.0K
11:35 24,315.15 24,315.69 24,309.07 24,309.07 0.0K
11:36 24,307.98 24,307.98 24,293.57 24,297.00 0.0K
11:37 24,297.53 24,297.53 24,281.85 24,282.90 0.0K
11:38 24,280.88 24,293.41 24,280.88 24,293.41 0.0K
11:39 24,294.23 24,308.88 24,294.01 24,308.88 0.0K
11:40 24,306.61 24,309.59 24,302.35 24,308.56 0.0K
11:41 24,308.55 24,308.55 24,305.35 24,307.97 0.0K
11:42 24,305.75 24,307.79 24,299.89 24,303.60 0.0K
11:43 24,302.53 24,311.62 24,302.53 24,311.62 0.0K
11:44 24,313.27 24,318.32 24,311.33 24,317.85 0.0K
11:45 24,319.11 24,321.12 24,312.15 24,312.31 0.0K
11:46 24,311.90 24,312.83 24,308.32 24,312.83 0.0K
11:47 24,313.53 24,313.53 24,294.26 24,296.21 0.0K
11:48 24,296.11 24,300.65 24,294.14 24,300.60 0.0K
11:49 24,300.92 24,302.80 24,294.59 24,297.60 0.0K
11:50 24,298.73 24,308.39 24,294.16 24,307.18 0.0K
11:51 24,306.47 24,306.47 24,299.79 24,301.36 0.0K
11:52 24,301.10 24,316.22 24,301.10 24,316.22 0.0K
11:53 24,319.33 24,319.33 24,303.21 24,303.21 0.0K
11:54 24,303.37 24,306.50 24,302.95 24,305.65 0.0K
11:55 24,305.96 24,305.96 24,295.76 24,296.24 0.0K
11:56 24,297.08 24,297.16 24,293.74 24,295.43 0.0K
11:57 24,294.69 24,298.30 24,291.94 24,292.22 0.0K
11:58 24,292.34 24,296.27 24,291.84 24,295.97 0.0K
11:59 24,295.78 24,297.17 24,294.31 24,296.63 0.0K
12:00 24,294.17 24,305.14 24,289.59 24,302.38 0.0K
12:01 24,301.93 24,307.23 24,299.67 24,301.96 0.0K
12:02 24,302.79 24,312.10 24,302.79 24,312.10 0.0K
12:03 24,312.25 24,322.59 24,311.90 24,322.59 0.0K
12:04 24,324.85 24,329.74 24,320.62 24,328.68 0.0K
12:05 24,328.24 24,343.13 24,327.88 24,340.80 0.0K
12:06 24,337.67 24,342.45 24,337.67 24,341.49 0.0K
12:07 24,341.92 24,347.31 24,341.92 24,345.53 0.0K
12:08 24,344.91 24,347.48 24,343.98 24,345.02 0.0K
12:09 24,343.92 24,344.10 24,339.62 24,341.00 0.0K
12:10 24,341.53 24,350.26 24,341.53 24,349.57 0.0K
12:11 24,348.34 24,351.01 24,345.22 24,345.22 0.0K
12:12 24,344.34 24,345.32 24,336.64 24,338.24 0.0K
12:13 24,338.00 24,344.05 24,335.63 24,342.93 0.0K
12:14 24,343.33 24,348.61 24,340.11 24,348.61 0.0K
12:15 24,348.90 24,349.43 24,341.86 24,342.48 0.0K
12:16 24,341.38 24,347.15 24,340.97 24,345.44 0.0K
12:17 24,345.47 24,351.48 24,345.47 24,351.48 0.0K
12:18 24,351.36 24,356.32 24,351.36 24,354.36 0.0K
12:19 24,353.56 24,360.57 24,353.24 24,358.19 0.0K
12:20 24,358.29 24,361.30 24,358.12 24,360.73 0.0K
12:21 24,359.36 24,360.08 24,354.05 24,357.83 0.0K
12:22 24,356.86 24,357.68 24,351.79 24,352.17 0.0K
12:23 24,352.45 24,352.45 24,345.47 24,348.99 0.0K
12:24 24,348.20 24,353.78 24,348.20 24,353.21 0.0K
12:25 24,354.52 24,356.61 24,349.73 24,351.92 0.0K
12:26 24,353.16 24,358.44 24,353.16 24,358.44 0.0K
12:27 24,358.60 24,362.45 24,357.30 24,362.18 0.0K
12:28 24,361.18 24,361.18 24,356.28 24,356.28 0.0K
12:29 24,356.01 24,357.02 24,352.07 24,352.54 0.0K
12:30 24,353.14 24,358.14 24,351.67 24,358.14 0.0K
12:31 24,358.12 24,359.67 24,356.60 24,357.26 0.0K
12:32 24,357.90 24,357.90 24,351.94 24,356.40 0.0K
12:33 24,357.15 24,358.11 24,356.09 24,357.19 0.0K
12:34 24,357.32 24,360.40 24,354.92 24,354.92 0.0K
12:35 24,355.69 24,363.80 24,355.69 24,363.80 0.0K
12:36 24,362.79 24,365.81 24,362.01 24,365.81 0.0K
12:37 24,366.74 24,366.78 24,364.28 24,364.79 0.0K
12:38 24,364.32 24,365.64 24,358.77 24,358.90 0.0K
12:39 24,358.79 24,360.81 24,353.20 24,356.15 0.0K
12:40 24,355.44 24,360.78 24,355.44 24,359.57 0.0K
12:41 24,358.89 24,358.89 24,353.30 24,353.30 0.0K
12:42 24,353.69 24,359.66 24,353.69 24,354.11 0.0K
12:43 24,355.58 24,367.16 24,355.39 24,367.16 0.0K
12:44 24,365.89 24,370.16 24,365.66 24,368.26 0.0K
12:45 24,366.46 24,366.46 24,361.12 24,362.12 0.0K
12:46 24,361.59 24,365.44 24,361.59 24,364.79 0.0K
12:47 24,364.67 24,365.34 24,363.99 24,364.92 0.0K
12:48 24,364.73 24,364.73 24,349.40 24,352.02 0.0K
12:49 24,352.18 24,352.74 24,344.41 24,344.73 0.0K
12:50 24,344.48 24,350.08 24,344.48 24,346.46 0.0K
12:51 24,343.01 24,348.29 24,341.89 24,348.29 0.0K
12:52 24,350.15 24,350.45 24,342.71 24,343.22 0.0K
12:53 24,342.50 24,345.38 24,341.11 24,344.49 0.0K
12:54 24,344.35 24,349.02 24,344.31 24,344.70 0.0K
12:55 24,344.39 24,344.39 24,333.44 24,333.44 0.0K
12:56 24,332.43 24,332.73 24,326.10 24,326.10 0.0K
12:57 24,326.85 24,326.85 24,321.11 24,326.72 0.0K
12:58 24,325.85 24,326.40 24,320.15 24,320.65 0.0K
12:59 24,319.86 24,321.27 24,317.72 24,317.73 0.0K
13:00 24,314.32 24,318.32 24,308.20 24,318.32 0.0K
13:01 24,319.04 24,321.92 24,311.77 24,312.04 0.0K
13:02 24,312.25 24,312.96 24,306.54 24,311.91 0.0K
13:03 24,313.00 24,320.40 24,313.00 24,320.40 0.0K
13:04 24,319.93 24,327.89 24,319.93 24,325.65 0.0K
13:05 24,325.66 24,326.39 24,324.38 24,325.59 0.0K
13:06 24,326.00 24,330.56 24,325.72 24,330.56 0.0K
13:07 24,329.75 24,333.92 24,329.61 24,331.94 0.0K
13:08 24,330.83 24,333.85 24,328.52 24,333.41 0.0K
13:09 24,333.03 24,340.29 24,331.47 24,336.50 0.0K
13:10 24,336.53 24,337.24 24,331.94 24,333.47 0.0K
13:11 24,332.87 24,337.18 24,331.40 24,337.18 0.0K
13:12 24,337.59 24,341.80 24,334.89 24,335.94 0.0K
13:13 24,335.46 24,341.59 24,334.11 24,341.59 0.0K
13:14 24,342.34 24,343.24 24,340.71 24,342.69 0.0K
13:15 24,342.92 24,342.92 24,339.45 24,339.45 0.0K
13:16 24,339.87 24,339.87 24,328.94 24,331.44 0.0K
13:17 24,331.68 24,331.68 24,329.13 24,329.69 0.0K
13:18 24,331.51 24,333.33 24,330.43 24,330.51 0.0K
13:19 24,330.45 24,331.27 24,328.85 24,330.34 0.0K
13:20 24,329.94 24,330.80 24,326.61 24,328.08 0.0K
13:21 24,328.34 24,328.34 24,320.12 24,321.93 0.0K
13:22 24,322.03 24,322.58 24,318.61 24,322.58 0.0K
13:23 24,322.71 24,322.71 24,308.27 24,309.73 0.0K
13:24 24,310.51 24,311.93 24,308.59 24,311.93 0.0K
13:25 24,312.61 24,319.56 24,310.96 24,319.56 0.0K
13:26 24,319.12 24,324.39 24,319.12 24,324.05 0.0K
13:27 24,323.77 24,327.78 24,323.77 24,327.78 0.0K
13:28 24,327.73 24,328.16 24,326.40 24,327.13 0.0K
13:29 24,326.18 24,326.18 24,320.20 24,322.13 0.0K
13:30 24,321.05 24,321.20 24,316.21 24,321.08 0.0K
13:31 24,320.84 24,326.91 24,320.24 24,326.91 0.0K
13:32 24,327.94 24,332.99 24,327.94 24,328.57 0.0K
13:33 24,329.18 24,335.47 24,328.97 24,333.09 0.0K
13:34 24,333.61 24,333.61 24,330.97 24,331.19 0.0K
13:35 24,330.04 24,330.23 24,326.75 24,326.77 0.0K
13:36 24,326.22 24,333.43 24,325.87 24,332.60 0.0K
13:37 24,332.82 24,335.49 24,331.62 24,331.91 0.0K
13:38 24,332.67 24,340.95 24,332.67 24,340.89 0.0K
13:39 24,340.43 24,340.43 24,337.69 24,338.04 0.0K
13:40 24,337.86 24,341.12 24,337.39 24,338.81 0.0K
13:41 24,338.87 24,338.87 24,328.75 24,330.11 0.0K
13:42 24,329.52 24,341.01 24,327.85 24,339.56 0.0K
13:43 24,340.07 24,340.07 24,336.94 24,336.94 0.0K
13:44 24,337.02 24,340.22 24,335.32 24,338.57 0.0K
13:45 24,339.18 24,340.75 24,337.90 24,340.82 0.0K
13:46 24,339.61 24,340.64 24,336.23 24,337.17 0.0K
13:47 24,338.05 24,339.36 24,336.28 24,337.65 0.0K
13:48 24,337.98 24,337.98 24,329.85 24,329.85 0.0K
13:49 24,329.34 24,332.50 24,328.59 24,330.75 0.0K
13:50 24,331.00 24,331.00 24,323.76 24,325.38 0.0K
13:51 24,325.27 24,329.38 24,325.27 24,328.83 0.0K
13:52 24,328.29 24,328.68 24,324.47 24,328.56 0.0K
13:53 24,327.66 24,328.55 24,326.72 24,326.77 0.0K
13:54 24,325.87 24,326.98 24,324.89 24,325.72 0.0K
13:55 24,325.45 24,329.38 24,324.87 24,329.38 0.0K
13:56 24,330.39 24,338.25 24,329.51 24,336.77 0.0K
13:57 24,336.78 24,339.69 24,336.78 24,339.11 0.0K
13:58 24,339.41 24,348.07 24,339.41 24,346.42 0.0K
13:59 24,346.64 24,351.07 24,344.50 24,344.50 0.0K
14:00 24,340.70 24,347.58 24,340.70 24,347.18 0.0K
14:01 24,346.25 24,352.18 24,346.10 24,351.79 0.0K
14:02 24,352.11 24,352.11 24,344.17 24,344.17 0.0K
14:03 24,344.16 24,344.89 24,342.17 24,344.13 0.0K
14:04 24,344.22 24,348.37 24,343.67 24,347.90 0.0K
14:05 24,347.65 24,354.53 24,347.47 24,352.53 0.0K
14:06 24,352.92 24,357.13 24,350.86 24,351.39 0.0K
14:07 24,349.36 24,350.21 24,344.46 24,349.60 0.0K
14:08 24,350.29 24,354.66 24,350.29 24,353.65 0.0K
14:09 24,353.26 24,353.26 24,349.00 24,349.08 0.0K
14:10 24,347.97 24,359.78 24,347.97 24,359.78 0.0K
14:11 24,359.52 24,366.96 24,359.09 24,366.50 0.0K
14:12 24,366.55 24,374.09 24,366.55 24,374.09 0.0K
14:13 24,372.49 24,372.88 24,370.14 24,371.88 0.0K
14:14 24,371.84 24,373.23 24,370.77 24,372.32 0.0K
14:15 24,370.73 24,372.49 24,368.72 24,368.72 0.0K
14:16 24,369.20 24,374.73 24,369.00 24,373.37 0.0K
14:17 24,373.36 24,377.47 24,373.36 24,375.23 0.0K
14:18 24,374.97 24,376.91 24,373.49 24,373.64 0.0K
14:19 24,373.39 24,378.98 24,372.73 24,378.56 0.0K
14:20 24,378.47 24,385.92 24,378.47 24,383.38 0.0K
14:21 24,383.54 24,383.61 24,380.43 24,380.68 0.0K
14:22 24,380.52 24,382.59 24,380.43 24,381.55 0.0K
14:23 24,381.28 24,383.84 24,381.09 24,383.84 0.0K
14:24 24,383.36 24,383.36 24,378.65 24,378.87 0.0K
14:25 24,378.65 24,378.81 24,368.92 24,369.77 0.0K
14:26 24,370.44 24,371.76 24,368.58 24,371.35 0.0K
14:27 24,372.22 24,372.22 24,367.42 24,368.97 0.0K
14:28 24,368.29 24,372.35 24,368.29 24,371.19 0.0K
14:29 24,370.52 24,370.52 24,365.19 24,367.95 0.0K
14:30 24,367.73 24,367.73 24,362.19 24,365.20 0.0K
14:31 24,365.66 24,368.30 24,359.17 24,359.17 0.0K
14:32 24,357.98 24,357.98 24,354.60 24,355.66 0.0K
14:33 24,355.09 24,355.20 24,350.90 24,351.75 0.0K
14:34 24,351.83 24,351.83 24,347.84 24,348.38 0.0K
14:35 24,348.41 24,349.92 24,340.19 24,341.22 0.0K
14:36 24,341.02 24,343.08 24,337.08 24,343.08 0.0K
14:37 24,343.27 24,345.24 24,341.85 24,341.85 0.0K
14:38 24,342.70 24,342.70 24,332.32 24,333.77 0.0K
14:39 24,332.12 24,333.85 24,330.09 24,330.09 0.0K
14:40 24,329.79 24,333.51 24,329.79 24,332.94 0.0K
14:41 24,332.79 24,332.79 24,327.20 24,329.75 0.0K
14:42 24,331.61 24,343.30 24,331.61 24,342.88 0.0K
14:43 24,342.39 24,344.88 24,339.75 24,344.81 0.0K
14:44 24,344.83 24,347.12 24,343.21 24,346.99 0.0K
14:45 24,347.30 24,353.81 24,345.46 24,351.52 0.0K
14:46 24,352.17 24,358.14 24,352.17 24,358.14 0.0K
14:47 24,359.89 24,367.73 24,359.79 24,367.73 0.0K
14:48 24,367.33 24,376.84 24,366.61 24,376.84 0.0K
14:49 24,376.48 24,382.81 24,376.48 24,382.52 0.0K
14:50 24,385.90 24,395.04 24,385.90 24,391.22 0.0K
14:51 24,389.28 24,389.72 24,386.50 24,386.47 0.0K
14:52 24,385.35 24,385.35 24,378.83 24,378.83 0.0K
14:53 24,379.19 24,379.51 24,375.71 24,377.39 0.0K
14:54 24,377.59 24,385.18 24,377.59 24,384.90 0.0K
14:55 24,384.56 24,384.56 24,381.39 24,383.99 0.0K
14:56 24,384.97 24,387.76 24,384.97 24,387.76 0.0K
14:57 24,387.61 24,389.75 24,385.88 24,389.28 0.0K
14:58 24,388.87 24,396.24 24,388.71 24,396.24 0.0K
14:59 24,395.00 24,395.00 24,388.12 24,388.34 0.0K
15:00 24,388.56 24,390.99 24,384.09 24,385.61 0.0K
15:01 24,385.41 24,390.61 24,385.41 24,388.27 0.0K
15:02 24,387.99 24,392.51 24,387.99 24,390.74 0.0K
15:03 24,391.36 24,394.80 24,391.36 24,391.93 0.0K
15:04 24,391.87 24,392.90 24,390.54 24,390.68 0.0K
15:05 24,390.65 24,393.43 24,389.18 24,389.18 0.0K
15:06 24,389.37 24,391.59 24,385.29 24,391.59 0.0K
15:07 24,390.41 24,390.41 24,380.32 24,380.32 0.0K
15:08 24,379.26 24,384.56 24,375.91 24,383.55 0.0K
15:09 24,383.81 24,383.81 24,379.94 24,380.22 0.0K
15:10 24,380.05 24,383.00 24,379.25 24,382.65 0.0K
15:11 24,382.63 24,382.63 24,376.19 24,376.19 0.0K
15:12 24,375.17 24,375.17 24,365.24 24,370.59 0.0K
15:13 24,371.16 24,374.78 24,370.58 24,374.32 0.0K
15:14 24,374.26 24,374.26 24,368.97 24,371.03 0.0K
15:15 24,370.55 24,370.55 24,367.71 24,369.79 0.0K
15:16 24,370.47 24,370.47 24,358.51 24,359.26 0.0K
15:17 24,359.09 24,359.09 24,354.86 24,354.86 0.0K
15:18 24,353.95 24,371.46 24,353.95 24,371.46 0.0K
15:19 24,373.43 24,378.65 24,373.03 24,376.07 0.0K
15:20 24,376.28 24,387.16 24,376.28 24,386.45 0.0K
15:21 24,385.85 24,387.24 24,383.55 24,386.98 0.0K
15:22 24,386.20 24,392.11 24,385.18 24,391.66 0.0K
15:23 24,391.31 24,392.28 24,389.83 24,390.40 0.0K
15:24 24,390.31 24,390.87 24,378.62 24,378.62 0.0K
15:25 24,378.77 24,379.78 24,373.85 24,378.26 0.0K
15:26 24,377.63 24,379.00 24,375.52 24,375.45 0.0K
15:27 24,375.26 24,375.26 24,368.56 24,368.56 0.0K
15:28 24,368.67 24,371.74 24,368.30 24,371.58 0.0K
15:29 24,371.35 24,374.26 24,371.35 24,374.26 0.0K
15:30 24,374.32 24,377.79 24,373.02 24,373.53 0.0K
15:31 24,373.27 24,376.93 24,373.27 24,376.93 0.0K
15:32 24,376.28 24,377.71 24,374.60 24,375.62 0.0K
15:33 24,375.06 24,375.06 24,373.19 24,373.76 0.0K
15:34 24,374.15 24,378.27 24,373.72 24,378.05 0.0K
15:35 24,377.51 24,377.51 24,371.90 24,372.13 0.0K
15:36 24,372.18 24,372.79 24,366.04 24,369.04 0.0K
15:37 24,370.47 24,376.73 24,368.73 24,368.81 0.0K
15:38 24,368.59 24,370.25 24,363.25 24,363.25 0.0K
15:39 24,363.15 24,366.14 24,362.86 24,365.15 0.0K
15:40 24,365.60 24,374.25 24,365.60 24,372.70 0.0K
15:41 24,372.62 24,376.55 24,372.46 24,376.55 0.0K
15:42 24,377.36 24,378.19 24,374.24 24,376.39 0.0K
15:43 24,375.57 24,380.44 24,372.32 24,380.44 0.0K
15:44 24,382.42 24,390.13 24,382.42 24,389.79 0.0K
15:45 24,388.90 24,392.36 24,382.45 24,392.36 0.0K
15:46 24,391.91 24,397.76 24,390.62 24,393.39 0.0K
15:47 24,394.50 24,396.28 24,390.89 24,390.89 0.0K
15:48 24,392.70 24,399.33 24,392.70 24,399.33 0.0K
15:49 24,399.72 24,404.92 24,398.42 24,402.85 0.0K
15:50 24,421.16 24,421.16 24,402.26 24,403.73 0.0K
15:51 24,403.27 24,409.65 24,400.39 24,408.58 0.0K
15:52 24,407.43 24,409.57 24,404.00 24,406.16 0.0K
15:53 24,405.04 24,405.04 24,395.56 24,396.02 0.0K
15:54 24,396.36 24,401.17 24,392.51 24,401.17 0.0K
15:55 24,389.71 24,401.27 24,386.09 24,400.52 0.0K
15:56 24,401.15 24,405.35 24,401.15 24,404.15 0.0K
15:57 24,404.20 24,409.71 24,404.20 24,408.82 0.0K
15:58 24,411.19 24,413.75 24,410.34 24,413.75 0.0K
15:59 24,415.12 24,415.42 24,403.32 24,408.86 0.0K
16:00 24,407.31 24,407.31 24,407.31 24,407.31 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음