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 23,954.59 23,974.39 23,951.93 23,967.37 0.0K
09:31 23,966.34 23,981.63 23,962.36 23,979.20 0.0K
09:32 23,985.82 24,019.87 23,983.75 24,000.09 0.0K
09:33 23,997.64 23,997.64 23,951.99 23,951.99 0.0K
09:34 23,951.63 23,955.94 23,941.03 23,945.67 0.0K
09:35 23,938.21 23,942.97 23,925.54 23,925.54 0.0K
09:36 23,930.00 23,932.58 23,918.35 23,918.35 0.0K
09:37 23,918.45 23,918.45 23,893.72 23,901.77 0.0K
09:38 23,904.52 23,925.14 23,904.52 23,914.89 0.0K
09:39 23,910.52 23,917.18 23,887.15 23,889.21 0.0K
09:40 23,888.84 23,896.77 23,884.56 23,885.74 0.0K
09:41 23,890.63 23,903.06 23,881.15 23,884.54 0.0K
09:42 23,887.61 23,891.50 23,882.84 23,882.84 0.0K
09:43 23,881.66 23,884.87 23,869.64 23,882.75 0.0K
09:44 23,884.49 23,890.08 23,866.88 23,889.09 0.0K
09:45 23,897.67 23,908.06 23,893.10 23,906.97 0.0K
09:46 23,910.55 23,920.14 23,902.25 23,904.84 0.0K
09:47 23,906.65 23,916.38 23,902.99 23,905.73 0.0K
09:48 23,905.42 23,913.06 23,900.16 23,900.16 0.0K
09:49 23,897.92 23,897.92 23,865.98 23,875.90 0.0K
09:50 23,877.46 23,877.46 23,855.19 23,860.90 0.0K
09:51 23,857.14 23,860.50 23,842.85 23,842.85 0.0K
09:52 23,840.12 23,840.12 23,804.45 23,809.84 0.0K
09:53 23,808.89 23,813.22 23,780.40 23,780.40 0.0K
09:54 23,787.03 23,795.37 23,785.34 23,789.70 0.0K
09:55 23,788.68 23,788.68 23,766.23 23,766.23 0.0K
09:56 23,764.44 23,784.90 23,759.95 23,781.11 0.0K
09:57 23,781.27 23,785.04 23,743.12 23,748.11 0.0K
09:58 23,747.06 23,747.06 23,732.35 23,734.83 0.0K
09:59 23,734.55 23,742.21 23,727.66 23,731.95 0.0K
10:00 23,727.30 23,742.58 23,727.30 23,735.53 0.0K
10:01 23,732.73 23,732.73 23,674.46 23,674.66 0.0K
10:02 23,673.46 23,687.74 23,673.46 23,676.19 0.0K
10:03 23,674.88 23,674.88 23,639.87 23,651.53 0.0K
10:04 23,648.41 23,654.64 23,622.70 23,633.57 0.0K
10:05 23,641.53 23,641.53 23,615.96 23,619.72 0.0K
10:06 23,611.56 23,611.56 23,590.25 23,598.62 0.0K
10:07 23,599.19 23,611.74 23,571.63 23,581.82 0.0K
10:08 23,585.07 23,642.17 23,585.07 23,638.72 0.0K
10:09 23,643.08 23,670.03 23,643.08 23,657.15 0.0K
10:10 23,658.58 23,695.83 23,655.78 23,695.16 0.0K
10:11 23,694.46 23,703.10 23,684.47 23,685.34 0.0K
10:12 23,689.16 23,708.40 23,689.16 23,704.98 0.0K
10:13 23,705.18 23,723.52 23,699.99 23,723.52 0.0K
10:14 23,728.23 23,741.46 23,728.23 23,734.46 0.0K
10:15 23,736.47 23,742.67 23,723.25 23,737.75 0.0K
10:16 23,734.92 23,738.65 23,730.64 23,737.93 0.0K
10:17 23,744.64 23,744.64 23,723.79 23,724.84 0.0K
10:18 23,721.47 23,723.48 23,705.33 23,708.93 0.0K
10:19 23,707.42 23,707.42 23,676.48 23,685.94 0.0K
10:20 23,687.60 23,709.62 23,685.26 23,693.36 0.0K
10:21 23,696.69 23,706.10 23,688.72 23,692.36 0.0K
10:22 23,693.16 23,697.67 23,682.38 23,694.44 0.0K
10:23 23,697.32 23,711.18 23,690.27 23,691.39 0.0K
10:24 23,696.21 23,711.63 23,692.43 23,711.20 0.0K
10:25 23,711.65 23,711.65 23,690.92 23,700.54 0.0K
10:26 23,700.68 23,704.15 23,676.41 23,678.87 0.0K
10:27 23,677.26 23,677.26 23,655.42 23,661.39 0.0K
10:28 23,661.54 23,661.54 23,646.68 23,646.68 0.0K
10:29 23,651.96 23,656.68 23,639.31 23,647.30 0.0K
10:30 23,651.53 23,668.98 23,645.65 23,666.15 0.0K
10:31 23,663.13 23,664.27 23,647.82 23,659.16 0.0K
10:32 23,658.26 23,670.27 23,655.70 23,664.51 0.0K
10:33 23,666.26 23,671.25 23,648.27 23,649.32 0.0K
10:34 23,651.16 23,655.70 23,642.15 23,644.85 0.0K
10:35 23,653.08 23,662.56 23,649.74 23,660.67 0.0K
10:36 23,657.28 23,657.28 23,624.36 23,624.36 0.0K
10:37 23,623.25 23,643.16 23,622.46 23,639.01 0.0K
10:38 23,634.89 23,649.80 23,630.00 23,636.22 0.0K
10:39 23,636.32 23,642.18 23,629.00 23,641.77 0.0K
10:40 23,641.88 23,653.17 23,638.51 23,650.87 0.0K
10:41 23,660.67 23,661.64 23,642.18 23,646.67 0.0K
10:42 23,646.90 23,646.90 23,633.79 23,635.61 0.0K
10:43 23,635.65 23,638.32 23,618.48 23,619.49 0.0K
10:44 23,621.42 23,627.11 23,620.79 23,622.25 0.0K
10:45 23,620.68 23,637.73 23,619.89 23,623.29 0.0K
10:46 23,624.33 23,624.33 23,599.64 23,602.16 0.0K
10:47 23,604.81 23,605.62 23,584.25 23,597.20 0.0K
10:48 23,599.58 23,612.40 23,595.85 23,610.46 0.0K
10:49 23,611.27 23,618.13 23,611.27 23,618.13 0.0K
10:50 23,623.26 23,630.48 23,616.29 23,621.35 0.0K
10:51 23,619.83 23,625.45 23,614.28 23,617.81 0.0K
10:52 23,616.43 23,616.43 23,587.79 23,591.51 0.0K
10:53 23,598.45 23,607.15 23,596.95 23,606.80 0.0K
10:54 23,605.87 23,610.59 23,600.24 23,600.24 0.0K
10:55 23,601.08 23,602.72 23,589.90 23,590.11 0.0K
10:56 23,586.14 23,595.09 23,581.26 23,593.30 0.0K
10:57 23,591.66 23,596.63 23,589.37 23,594.29 0.0K
10:58 23,592.91 23,613.94 23,591.65 23,609.30 0.0K
10:59 23,608.84 23,637.45 23,606.51 23,632.29 0.0K
11:00 23,632.12 23,636.46 23,619.51 23,636.46 0.0K
11:01 23,640.19 23,646.60 23,637.04 23,637.04 0.0K
11:02 23,635.85 23,647.80 23,629.94 23,643.24 0.0K
11:03 23,641.49 23,656.61 23,636.40 23,656.30 0.0K
11:04 23,656.18 23,656.92 23,644.80 23,646.94 0.0K
11:05 23,646.95 23,658.33 23,646.95 23,658.12 0.0K
11:06 23,654.63 23,674.37 23,654.63 23,668.20 0.0K
11:07 23,672.57 23,680.04 23,669.83 23,679.28 0.0K
11:08 23,682.26 23,685.21 23,663.72 23,668.97 0.0K
11:09 23,673.99 23,673.99 23,661.55 23,664.45 0.0K
11:10 23,665.96 23,669.57 23,660.58 23,662.00 0.0K
11:11 23,663.41 23,673.53 23,660.31 23,672.59 0.0K
11:12 23,674.02 23,676.26 23,665.64 23,674.46 0.0K
11:13 23,673.42 23,681.40 23,672.56 23,675.98 0.0K
11:14 23,675.34 23,678.21 23,670.62 23,670.62 0.0K
11:15 23,672.46 23,678.80 23,668.52 23,678.80 0.0K
11:16 23,675.76 23,682.52 23,675.76 23,678.16 0.0K
11:17 23,677.75 23,688.68 23,676.96 23,684.57 0.0K
11:18 23,685.09 23,685.62 23,683.28 23,685.50 0.0K
11:19 23,686.02 23,700.63 23,686.02 23,699.30 0.0K
11:20 23,700.76 23,714.74 23,700.76 23,707.07 0.0K
11:21 23,706.17 23,706.17 23,697.38 23,699.91 0.0K
11:22 23,699.54 23,701.64 23,691.55 23,695.39 0.0K
11:23 23,694.63 23,706.69 23,694.16 23,706.56 0.0K
11:24 23,706.32 23,714.85 23,703.93 23,714.73 0.0K
11:25 23,716.20 23,732.86 23,713.49 23,732.86 0.0K
11:26 23,735.29 23,753.32 23,735.29 23,753.32 0.0K
11:27 23,758.89 23,772.75 23,758.89 23,768.16 0.0K
11:28 23,770.49 23,770.49 23,757.36 23,763.86 0.0K
11:29 23,762.62 23,762.62 23,756.32 23,761.11 0.0K
11:30 23,760.03 23,770.65 23,760.03 23,768.08 0.0K
11:31 23,767.45 23,774.08 23,761.81 23,774.08 0.0K
11:32 23,774.06 23,780.43 23,773.37 23,778.13 0.0K
11:33 23,775.70 23,775.70 23,767.69 23,771.31 0.0K
11:34 23,767.80 23,773.87 23,766.78 23,767.96 0.0K
11:35 23,767.36 23,770.31 23,765.74 23,765.74 0.0K
11:36 23,766.55 23,774.65 23,764.46 23,764.46 0.0K
11:37 23,761.61 23,763.13 23,750.98 23,750.98 0.0K
11:38 23,747.37 23,748.10 23,731.71 23,731.71 0.0K
11:39 23,732.11 23,736.58 23,728.71 23,729.55 0.0K
11:40 23,731.16 23,737.03 23,730.25 23,734.79 0.0K
11:41 23,735.68 23,759.46 23,735.68 23,759.46 0.0K
11:42 23,760.19 23,795.39 23,760.19 23,792.65 0.0K
11:43 23,792.00 23,800.00 23,790.17 23,790.83 0.0K
11:44 23,788.44 23,788.44 23,772.80 23,786.47 0.0K
11:45 23,785.64 23,803.31 23,785.39 23,803.31 0.0K
11:46 23,804.76 23,806.03 23,793.64 23,793.64 0.0K
11:47 23,794.75 23,800.02 23,789.46 23,800.02 0.0K
11:48 23,800.74 23,801.17 23,796.38 23,797.31 0.0K
11:49 23,795.88 23,795.88 23,786.33 23,786.33 0.0K
11:50 23,785.41 23,785.41 23,765.74 23,770.64 0.0K
11:51 23,770.88 23,783.81 23,768.94 23,781.24 0.0K
11:52 23,779.71 23,782.49 23,773.77 23,782.49 0.0K
11:53 23,781.90 23,784.58 23,778.55 23,781.34 0.0K
11:54 23,781.59 23,784.32 23,772.20 23,775.43 0.0K
11:55 23,774.91 23,776.17 23,769.87 23,775.92 0.0K
11:56 23,769.78 23,772.98 23,758.48 23,759.48 0.0K
11:57 23,760.41 23,763.51 23,755.60 23,763.08 0.0K
11:58 23,761.92 23,761.92 23,750.57 23,750.57 0.0K
11:59 23,749.84 23,757.14 23,749.84 23,755.79 0.0K
12:00 23,755.91 23,763.56 23,752.81 23,761.95 0.0K
12:01 23,760.87 23,760.87 23,754.61 23,755.08 0.0K
12:02 23,754.02 23,779.64 23,750.82 23,779.64 0.0K
12:03 23,778.71 23,788.99 23,778.71 23,788.99 0.0K
12:04 23,788.50 23,791.30 23,784.60 23,791.30 0.0K
12:05 23,793.31 23,802.53 23,792.52 23,800.22 0.0K
12:06 23,799.51 23,801.20 23,783.73 23,783.73 0.0K
12:07 23,784.34 23,787.13 23,766.42 23,787.13 0.0K
12:08 23,786.43 23,790.06 23,785.23 23,785.23 0.0K
12:09 23,786.07 23,787.02 23,783.48 23,787.02 0.0K
12:10 23,786.45 23,792.99 23,785.38 23,793.04 0.0K
12:11 23,796.17 23,803.67 23,788.35 23,788.85 0.0K
12:12 23,787.16 23,787.16 23,777.13 23,782.34 0.0K
12:13 23,780.95 23,784.73 23,776.60 23,776.60 0.0K
12:14 23,774.57 23,776.19 23,768.13 23,776.19 0.0K
12:15 23,775.11 23,793.06 23,775.11 23,793.06 0.0K
12:16 23,795.60 23,798.54 23,794.48 23,796.62 0.0K
12:17 23,798.60 23,799.39 23,796.45 23,798.90 0.0K
12:18 23,798.64 23,809.18 23,798.64 23,809.18 0.0K
12:19 23,809.28 23,828.61 23,808.09 23,828.61 0.0K
12:20 23,831.26 23,838.62 23,825.81 23,837.75 0.0K
12:21 23,837.10 23,838.35 23,822.39 23,824.07 0.0K
12:22 23,824.92 23,830.16 23,822.88 23,829.51 0.0K
12:23 23,828.29 23,829.30 23,819.26 23,819.26 0.0K
12:24 23,819.02 23,821.51 23,815.07 23,821.51 0.0K
12:25 23,821.66 23,822.12 23,808.67 23,817.14 0.0K
12:26 23,816.54 23,830.81 23,816.02 23,827.47 0.0K
12:27 23,828.00 23,836.13 23,828.00 23,830.44 0.0K
12:28 23,830.58 23,832.71 23,824.77 23,826.57 0.0K
12:29 23,825.87 23,826.61 23,818.48 23,818.48 0.0K
12:30 23,817.58 23,817.58 23,811.82 23,811.82 0.0K
12:31 23,812.17 23,813.45 23,796.60 23,798.38 0.0K
12:32 23,798.13 23,809.75 23,798.13 23,809.19 0.0K
12:33 23,808.93 23,810.44 23,804.37 23,807.04 0.0K
12:34 23,806.83 23,809.81 23,806.15 23,808.43 0.0K
12:35 23,807.92 23,807.92 23,802.96 23,806.40 0.0K
12:36 23,806.80 23,821.48 23,806.80 23,821.48 0.0K
12:37 23,821.13 23,821.95 23,817.82 23,818.61 0.0K
12:38 23,819.34 23,823.13 23,818.02 23,823.13 0.0K
12:39 23,822.83 23,827.79 23,820.81 23,827.31 0.0K
12:40 23,827.83 23,829.89 23,827.32 23,828.01 0.0K
12:41 23,827.97 23,841.87 23,827.97 23,838.25 0.0K
12:42 23,839.86 23,841.80 23,838.33 23,840.43 0.0K
12:43 23,840.21 23,841.64 23,837.70 23,837.70 0.0K
12:44 23,837.67 23,838.13 23,832.55 23,837.91 0.0K
12:45 23,837.10 23,850.46 23,837.10 23,845.99 0.0K
12:46 23,846.71 23,846.71 23,826.71 23,828.00 0.0K
12:47 23,829.08 23,830.70 23,825.77 23,830.19 0.0K
12:48 23,829.33 23,836.60 23,829.23 23,836.11 0.0K
12:49 23,835.72 23,842.05 23,835.72 23,840.05 0.0K
12:50 23,840.00 23,840.00 23,831.88 23,831.88 0.0K
12:51 23,831.59 23,837.76 23,829.98 23,836.08 0.0K
12:52 23,835.63 23,835.63 23,825.04 23,825.04 0.0K
12:53 23,825.94 23,826.38 23,822.41 23,826.38 0.0K
12:54 23,823.36 23,824.72 23,808.89 23,811.09 0.0K
12:55 23,809.25 23,818.83 23,808.19 23,818.71 0.0K
12:56 23,819.29 23,827.53 23,817.58 23,821.05 0.0K
12:57 23,820.80 23,820.80 23,798.98 23,806.47 0.0K
12:58 23,804.99 23,811.91 23,804.89 23,811.91 0.0K
12:59 23,805.76 23,805.76 23,796.89 23,799.45 0.0K
13:00 23,799.74 23,804.71 23,798.43 23,802.68 0.0K
13:01 23,802.69 23,807.93 23,801.96 23,807.83 0.0K
13:02 23,805.81 23,807.73 23,801.20 23,805.19 0.0K
13:03 23,808.35 23,808.35 23,804.67 23,806.61 0.0K
13:04 23,807.14 23,807.58 23,798.57 23,804.21 0.0K
13:05 23,804.17 23,804.45 23,800.65 23,804.45 0.0K
13:06 23,805.17 23,806.54 23,802.12 23,804.01 0.0K
13:07 23,801.79 23,808.26 23,801.79 23,808.14 0.0K
13:08 23,810.52 23,817.37 23,810.52 23,814.13 0.0K
13:09 23,813.55 23,815.23 23,808.22 23,809.54 0.0K
13:10 23,813.56 23,820.30 23,811.39 23,819.79 0.0K
13:11 23,819.82 23,820.10 23,815.36 23,818.45 0.0K
13:12 23,818.30 23,818.30 23,810.67 23,811.46 0.0K
13:13 23,811.14 23,811.81 23,807.39 23,809.17 0.0K
13:14 23,808.88 23,819.31 23,808.65 23,819.31 0.0K
13:15 23,819.00 23,823.20 23,818.43 23,823.20 0.0K
13:16 23,830.50 23,842.82 23,829.05 23,838.20 0.0K
13:17 23,838.42 23,842.98 23,836.97 23,842.98 0.0K
13:18 23,843.85 23,851.34 23,842.19 23,845.54 0.0K
13:19 23,843.40 23,845.40 23,839.26 23,842.84 0.0K
13:20 23,842.98 23,844.11 23,837.49 23,837.96 0.0K
13:21 23,837.79 23,837.79 23,825.06 23,828.17 0.0K
13:22 23,828.77 23,832.55 23,828.51 23,828.99 0.0K
13:23 23,829.06 23,829.06 23,820.85 23,821.41 0.0K
13:24 23,821.37 23,824.62 23,817.14 23,824.62 0.0K
13:25 23,827.20 23,837.53 23,827.20 23,837.10 0.0K
13:26 23,835.83 23,839.39 23,831.41 23,838.32 0.0K
13:27 23,838.20 23,844.08 23,838.20 23,840.21 0.0K
13:28 23,840.13 23,845.64 23,838.61 23,842.33 0.0K
13:29 23,842.00 23,842.00 23,839.85 23,840.08 0.0K
13:30 23,841.09 23,841.09 23,837.39 23,839.88 0.0K
13:31 23,840.13 23,840.13 23,837.12 23,838.73 0.0K
13:32 23,839.46 23,843.88 23,834.04 23,834.04 0.0K
13:33 23,833.92 23,833.92 23,823.22 23,829.84 0.0K
13:34 23,830.19 23,832.80 23,827.81 23,832.80 0.0K
13:35 23,832.65 23,832.65 23,823.50 23,827.21 0.0K
13:36 23,827.31 23,832.91 23,825.87 23,832.91 0.0K
13:37 23,833.46 23,834.66 23,830.39 23,834.45 0.0K
13:38 23,832.93 23,835.36 23,831.81 23,832.36 0.0K
13:39 23,831.46 23,833.43 23,829.66 23,833.43 0.0K
13:40 23,833.28 23,844.88 23,833.28 23,842.17 0.0K
13:41 23,842.56 23,842.56 23,837.16 23,839.11 0.0K
13:42 23,839.81 23,840.48 23,837.79 23,838.33 0.0K
13:43 23,838.45 23,838.45 23,833.11 23,833.16 0.0K
13:44 23,830.81 23,837.46 23,830.66 23,837.46 0.0K
13:45 23,839.27 23,846.33 23,838.09 23,842.72 0.0K
13:46 23,842.16 23,842.16 23,836.51 23,836.51 0.0K
13:47 23,834.52 23,834.52 23,825.82 23,828.60 0.0K
13:48 23,828.62 23,831.48 23,824.64 23,829.55 0.0K
13:49 23,829.31 23,831.84 23,829.31 23,831.73 0.0K
13:50 23,831.15 23,833.76 23,818.60 23,819.57 0.0K
13:51 23,819.84 23,819.84 23,814.94 23,815.33 0.0K
13:52 23,816.02 23,817.51 23,814.23 23,815.29 0.0K
13:53 23,815.45 23,824.14 23,815.45 23,822.90 0.0K
13:54 23,823.47 23,828.55 23,823.47 23,827.32 0.0K
13:55 23,825.89 23,827.11 23,822.68 23,822.68 0.0K
13:56 23,822.09 23,822.09 23,813.01 23,815.81 0.0K
13:57 23,814.92 23,814.92 23,790.22 23,790.22 0.0K
13:58 23,790.17 23,799.78 23,790.17 23,799.43 0.0K
13:59 23,799.37 23,802.34 23,798.79 23,799.17 0.0K
14:00 23,799.53 23,810.43 23,799.13 23,807.25 0.0K
14:01 23,806.43 23,812.49 23,804.95 23,808.95 0.0K
14:02 23,811.28 23,817.23 23,810.80 23,817.23 0.0K
14:03 23,816.83 23,820.19 23,815.95 23,815.95 0.0K
14:04 23,816.03 23,826.85 23,814.86 23,826.80 0.0K
14:05 23,826.19 23,830.78 23,821.83 23,827.97 0.0K
14:06 23,826.95 23,829.31 23,818.51 23,818.51 0.0K
14:07 23,818.41 23,818.96 23,804.22 23,804.20 0.0K
14:08 23,804.29 23,805.33 23,797.82 23,798.08 0.0K
14:09 23,799.94 23,800.85 23,791.46 23,798.69 0.0K
14:10 23,797.46 23,797.74 23,793.12 23,793.89 0.0K
14:11 23,793.73 23,795.16 23,790.06 23,794.38 0.0K
14:12 23,794.03 23,794.03 23,783.13 23,783.53 0.0K
14:13 23,783.81 23,785.98 23,777.35 23,783.19 0.0K
14:14 23,783.57 23,795.09 23,783.57 23,794.57 0.0K
14:15 23,793.46 23,793.46 23,787.06 23,792.02 0.0K
14:16 23,792.28 23,792.28 23,785.25 23,785.25 0.0K
14:17 23,783.95 23,787.48 23,775.47 23,775.47 0.0K
14:18 23,775.82 23,775.82 23,765.66 23,768.06 0.0K
14:19 23,771.97 23,773.86 23,761.31 23,766.11 0.0K
14:20 23,764.61 23,765.87 23,760.08 23,765.87 0.0K
14:21 23,768.69 23,770.04 23,751.96 23,753.50 0.0K
14:22 23,753.67 23,760.22 23,753.67 23,757.56 0.0K
14:23 23,758.16 23,769.30 23,756.29 23,766.46 0.0K
14:24 23,766.41 23,767.89 23,762.92 23,764.44 0.0K
14:25 23,764.20 23,773.70 23,764.20 23,770.16 0.0K
14:26 23,769.32 23,769.36 23,762.64 23,764.78 0.0K
14:27 23,764.68 23,765.17 23,757.37 23,761.43 0.0K
14:28 23,760.68 23,760.68 23,752.85 23,756.09 0.0K
14:29 23,756.16 23,758.14 23,753.39 23,753.79 0.0K
14:30 23,753.12 23,765.94 23,750.08 23,765.55 0.0K
14:31 23,767.13 23,769.68 23,764.51 23,768.34 0.0K
14:32 23,769.29 23,771.89 23,766.58 23,771.04 0.0K
14:33 23,770.76 23,777.79 23,764.71 23,775.98 0.0K
14:34 23,776.40 23,780.94 23,775.30 23,779.68 0.0K
14:35 23,779.09 23,779.47 23,770.67 23,770.67 0.0K
14:36 23,769.53 23,772.60 23,769.38 23,769.38 0.0K
14:37 23,769.65 23,773.02 23,767.07 23,767.52 0.0K
14:38 23,766.18 23,769.75 23,764.65 23,768.25 0.0K
14:39 23,767.26 23,768.48 23,763.77 23,766.12 0.0K
14:40 23,765.92 23,768.48 23,759.16 23,759.16 0.0K
14:41 23,758.06 23,758.06 23,748.14 23,748.22 0.0K
14:42 23,746.98 23,750.11 23,744.51 23,749.98 0.0K
14:43 23,749.99 23,752.63 23,749.73 23,751.40 0.0K
14:44 23,750.61 23,750.61 23,743.58 23,747.49 0.0K
14:45 23,752.24 23,752.24 23,746.71 23,748.27 0.0K
14:46 23,747.86 23,747.86 23,739.49 23,740.93 0.0K
14:47 23,740.09 23,750.58 23,740.09 23,749.42 0.0K
14:48 23,749.43 23,753.55 23,746.71 23,747.12 0.0K
14:49 23,746.85 23,749.04 23,746.13 23,747.55 0.0K
14:50 23,746.93 23,751.94 23,740.78 23,751.94 0.0K
14:51 23,749.47 23,755.51 23,748.45 23,753.26 0.0K
14:52 23,754.58 23,755.68 23,741.21 23,741.21 0.0K
14:53 23,738.89 23,743.21 23,738.69 23,742.82 0.0K
14:54 23,743.13 23,745.16 23,734.68 23,735.70 0.0K
14:55 23,734.88 23,735.05 23,727.98 23,734.02 0.0K
14:56 23,733.58 23,734.57 23,723.00 23,724.64 0.0K
14:57 23,724.68 23,730.10 23,721.31 23,730.10 0.0K
14:58 23,729.33 23,735.76 23,728.97 23,732.39 0.0K
14:59 23,734.13 23,734.19 23,729.01 23,733.31 0.0K
15:00 23,733.06 23,733.06 23,725.35 23,725.62 0.0K
15:01 23,724.18 23,725.17 23,716.23 23,719.69 0.0K
15:02 23,718.52 23,718.52 23,705.92 23,711.89 0.0K
15:03 23,710.81 23,715.62 23,709.75 23,711.31 0.0K
15:04 23,709.38 23,723.51 23,709.38 23,721.95 0.0K
15:05 23,720.94 23,723.43 23,714.18 23,717.94 0.0K
15:06 23,721.81 23,725.09 23,714.17 23,714.62 0.0K
15:07 23,714.30 23,721.37 23,714.30 23,720.54 0.0K
15:08 23,720.27 23,725.64 23,718.25 23,725.64 0.0K
15:09 23,727.08 23,739.97 23,727.08 23,734.59 0.0K
15:10 23,734.16 23,734.16 23,728.19 23,733.43 0.0K
15:11 23,733.33 23,735.53 23,731.20 23,733.58 0.0K
15:12 23,734.27 23,735.05 23,731.62 23,732.21 0.0K
15:13 23,733.19 23,733.49 23,730.48 23,733.04 0.0K
15:14 23,731.96 23,733.44 23,726.92 23,733.44 0.0K
15:15 23,735.72 23,741.78 23,734.29 23,741.78 0.0K
15:16 23,744.03 23,746.03 23,740.07 23,746.03 0.0K
15:17 23,747.99 23,750.58 23,742.20 23,750.58 0.0K
15:18 23,750.74 23,751.25 23,742.11 23,742.67 0.0K
15:19 23,742.36 23,742.36 23,718.20 23,731.33 0.0K
15:20 23,730.94 23,735.49 23,716.07 23,735.49 0.0K
15:21 23,737.81 23,739.08 23,733.38 23,738.56 0.0K
15:22 23,738.36 23,738.36 23,732.06 23,733.94 0.0K
15:23 23,731.81 23,732.11 23,721.73 23,723.98 0.0K
15:24 23,721.72 23,725.84 23,718.05 23,718.05 0.0K
15:25 23,715.66 23,719.93 23,713.98 23,714.21 0.0K
15:26 23,713.14 23,718.56 23,711.52 23,711.88 0.0K
15:27 23,710.98 23,716.50 23,708.81 23,714.65 0.0K
15:28 23,712.87 23,714.21 23,707.47 23,708.83 0.0K
15:29 23,708.17 23,713.98 23,703.59 23,703.59 0.0K
15:30 23,706.49 23,714.87 23,705.40 23,711.86 0.0K
15:31 23,712.73 23,728.95 23,712.73 23,728.95 0.0K
15:32 23,729.98 23,733.39 23,725.99 23,729.95 0.0K
15:33 23,731.14 23,738.15 23,727.61 23,736.82 0.0K
15:34 23,734.42 23,736.93 23,731.83 23,732.08 0.0K
15:35 23,732.63 23,732.63 23,719.55 23,721.12 0.0K
15:36 23,721.21 23,734.31 23,717.43 23,734.31 0.0K
15:37 23,734.12 23,737.10 23,731.46 23,735.85 0.0K
15:38 23,735.61 23,735.61 23,723.86 23,723.86 0.0K
15:39 23,722.56 23,723.92 23,712.91 23,712.91 0.0K
15:40 23,714.08 23,714.08 23,702.55 23,702.70 0.0K
15:41 23,704.39 23,705.30 23,701.50 23,704.18 0.0K
15:42 23,703.07 23,703.45 23,693.27 23,697.61 0.0K
15:43 23,696.62 23,696.62 23,678.26 23,679.39 0.0K
15:44 23,679.27 23,688.05 23,675.17 23,688.05 0.0K
15:45 23,688.80 23,689.60 23,684.91 23,685.74 0.0K
15:46 23,685.12 23,693.90 23,683.99 23,683.99 0.0K
15:47 23,683.82 23,696.49 23,683.82 23,687.81 0.0K
15:48 23,691.00 23,699.36 23,691.00 23,694.93 0.0K
15:49 23,697.29 23,698.72 23,693.88 23,696.27 0.0K
15:50 23,691.82 23,691.82 23,665.08 23,665.63 0.0K
15:51 23,667.29 23,667.29 23,649.07 23,654.97 0.0K
15:52 23,653.73 23,661.12 23,645.88 23,646.54 0.0K
15:53 23,645.51 23,645.86 23,623.21 23,624.13 0.0K
15:54 23,629.77 23,635.20 23,611.47 23,611.47 0.0K
15:55 23,604.75 23,609.30 23,588.89 23,609.30 0.0K
15:56 23,608.31 23,615.30 23,598.48 23,600.91 0.0K
15:57 23,599.82 23,599.82 23,587.62 23,589.85 0.0K
15:58 23,590.37 23,591.09 23,581.66 23,583.41 0.0K
15:59 23,585.44 23,591.10 23,573.14 23,586.89 0.0K
16:00 23,582.99 23,582.99 23,582.99 23,582.99 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음