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 23,528.88 23,532.16 23,514.12 23,528.80 0.0K
09:31 23,525.21 23,525.21 23,472.40 23,476.33 0.0K
09:32 23,490.64 23,508.54 23,490.64 23,497.53 0.0K
09:33 23,502.55 23,503.96 23,488.57 23,496.83 0.0K
09:34 23,494.53 23,515.32 23,494.53 23,498.43 0.0K
09:35 23,496.16 23,506.13 23,492.61 23,506.13 0.0K
09:36 23,501.39 23,545.55 23,498.57 23,535.82 0.0K
09:37 23,536.74 23,536.74 23,504.42 23,505.99 0.0K
09:38 23,507.20 23,507.20 23,472.61 23,477.13 0.0K
09:39 23,480.26 23,522.01 23,480.26 23,519.76 0.0K
09:40 23,517.84 23,517.84 23,483.88 23,483.88 0.0K
09:41 23,483.11 23,486.44 23,464.81 23,485.87 0.0K
09:42 23,492.81 23,501.17 23,474.45 23,479.41 0.0K
09:43 23,479.46 23,482.27 23,458.23 23,462.61 0.0K
09:44 23,461.75 23,464.82 23,447.73 23,447.73 0.0K
09:45 23,452.41 23,464.24 23,444.33 23,464.24 0.0K
09:46 23,467.35 23,473.89 23,452.74 23,452.74 0.0K
09:47 23,447.85 23,447.85 23,419.11 23,419.11 0.0K
09:48 23,413.04 23,429.24 23,413.04 23,422.11 0.0K
09:49 23,424.79 23,435.64 23,409.43 23,413.34 0.0K
09:50 23,419.45 23,419.45 23,397.69 23,402.51 0.0K
09:51 23,398.07 23,400.25 23,370.90 23,374.81 0.0K
09:52 23,374.63 23,375.84 23,338.32 23,342.90 0.0K
09:53 23,341.62 23,346.51 23,330.86 23,337.89 0.0K
09:54 23,337.19 23,360.33 23,329.51 23,350.98 0.0K
09:55 23,349.75 23,387.41 23,349.75 23,378.41 0.0K
09:56 23,376.99 23,413.56 23,372.77 23,399.50 0.0K
09:57 23,403.89 23,410.68 23,399.70 23,403.35 0.0K
09:58 23,402.70 23,402.70 23,372.47 23,372.47 0.0K
09:59 23,372.33 23,382.38 23,366.98 23,379.42 0.0K
10:00 23,385.53 23,385.53 23,334.40 23,334.40 0.0K
10:01 23,336.28 23,336.28 23,301.14 23,308.19 0.0K
10:02 23,308.76 23,336.83 23,308.76 23,315.13 0.0K
10:03 23,312.26 23,312.26 23,292.25 23,307.42 0.0K
10:04 23,310.72 23,311.76 23,288.80 23,292.02 0.0K
10:05 23,297.59 23,314.26 23,278.63 23,291.53 0.0K
10:06 23,292.74 23,316.28 23,279.25 23,315.52 0.0K
10:07 23,308.88 23,308.88 23,290.04 23,300.69 0.0K
10:08 23,302.70 23,313.08 23,280.75 23,290.93 0.0K
10:09 23,290.32 23,313.19 23,290.16 23,310.82 0.0K
10:10 23,315.69 23,327.99 23,302.19 23,304.96 0.0K
10:11 23,306.73 23,306.73 23,286.29 23,298.78 0.0K
10:12 23,297.15 23,305.10 23,294.26 23,300.95 0.0K
10:13 23,296.23 23,296.23 23,275.68 23,281.07 0.0K
10:14 23,281.97 23,281.97 23,241.96 23,243.54 0.0K
10:15 23,255.17 23,268.78 23,246.32 23,247.06 0.0K
10:16 23,252.33 23,266.96 23,248.23 23,251.18 0.0K
10:17 23,252.10 23,252.10 23,210.93 23,210.93 0.0K
10:18 23,211.82 23,211.82 23,183.89 23,193.00 0.0K
10:19 23,192.92 23,197.07 23,160.57 23,160.57 0.0K
10:20 23,173.53 23,173.53 23,119.83 23,119.83 0.0K
10:21 23,122.69 23,157.84 23,122.69 23,151.77 0.0K
10:22 23,152.56 23,192.54 23,152.56 23,187.93 0.0K
10:23 23,193.69 23,198.96 23,172.47 23,174.02 0.0K
10:24 23,169.67 23,169.67 23,142.73 23,145.21 0.0K
10:25 23,146.05 23,166.45 23,129.85 23,158.27 0.0K
10:26 23,159.67 23,177.58 23,152.54 23,162.98 0.0K
10:27 23,167.70 23,172.64 23,149.53 23,150.61 0.0K
10:28 23,150.37 23,150.37 23,140.29 23,147.02 0.0K
10:29 23,144.69 23,144.69 23,122.35 23,126.72 0.0K
10:30 23,128.48 23,154.89 23,128.48 23,138.25 0.0K
10:31 23,133.89 23,141.92 23,121.12 23,139.49 0.0K
10:32 23,137.80 23,143.03 23,126.62 23,131.13 0.0K
10:33 23,133.72 23,147.10 23,120.17 23,137.61 0.0K
10:34 23,144.16 23,150.45 23,134.01 23,143.80 0.0K
10:35 23,151.51 23,165.11 23,146.99 23,162.90 0.0K
10:36 23,154.37 23,189.82 23,154.37 23,189.82 0.0K
10:37 23,188.13 23,202.24 23,188.13 23,192.36 0.0K
10:38 23,191.56 23,214.21 23,186.21 23,204.48 0.0K
10:39 23,202.76 23,216.21 23,202.76 23,210.60 0.0K
10:40 23,209.52 23,213.16 23,175.87 23,181.27 0.0K
10:41 23,181.26 23,185.17 23,164.19 23,182.85 0.0K
10:42 23,183.12 23,185.33 23,173.72 23,176.85 0.0K
10:43 23,180.91 23,209.21 23,180.91 23,204.84 0.0K
10:44 23,205.59 23,205.59 23,164.54 23,183.30 0.0K
10:45 23,183.95 23,201.94 23,183.95 23,199.29 0.0K
10:46 23,201.59 23,204.96 23,177.50 23,179.43 0.0K
10:47 23,175.52 23,178.18 23,162.01 23,175.18 0.0K
10:48 23,176.90 23,185.26 23,175.27 23,177.65 0.0K
10:49 23,180.12 23,209.33 23,180.12 23,206.42 0.0K
10:50 23,209.15 23,217.05 23,203.34 23,217.05 0.0K
10:51 23,227.35 23,250.27 23,227.30 23,250.18 0.0K
10:52 23,247.61 23,261.68 23,242.55 23,256.25 0.0K
10:53 23,256.93 23,262.38 23,254.43 23,254.43 0.0K
10:54 23,255.59 23,261.57 23,255.49 23,257.12 0.0K
10:55 23,256.99 23,256.99 23,248.27 23,248.81 0.0K
10:56 23,242.02 23,254.76 23,241.55 23,245.34 0.0K
10:57 23,239.06 23,244.70 23,230.23 23,243.62 0.0K
10:58 23,243.95 23,245.82 23,236.21 23,238.26 0.0K
10:59 23,242.90 23,242.90 23,206.50 23,208.56 0.0K
11:00 23,207.52 23,207.52 23,184.34 23,187.98 0.0K
11:01 23,190.38 23,190.38 23,181.73 23,183.33 0.0K
11:02 23,182.51 23,183.50 23,162.77 23,171.13 0.0K
11:03 23,168.62 23,172.77 23,140.84 23,153.61 0.0K
11:04 23,151.09 23,157.92 23,140.37 23,150.08 0.0K
11:05 23,152.86 23,152.97 23,120.46 23,137.16 0.0K
11:06 23,136.15 23,156.83 23,136.15 23,151.86 0.0K
11:07 23,152.38 23,184.09 23,148.92 23,177.39 0.0K
11:08 23,175.16 23,178.33 23,152.07 23,152.07 0.0K
11:09 23,156.40 23,170.91 23,156.03 23,167.20 0.0K
11:10 23,169.96 23,170.52 23,160.43 23,166.17 0.0K
11:11 23,166.50 23,185.04 23,162.76 23,164.76 0.0K
11:12 23,169.87 23,187.66 23,169.87 23,180.48 0.0K
11:13 23,181.30 23,181.30 23,169.98 23,172.31 0.0K
11:14 23,175.64 23,175.64 23,160.07 23,169.85 0.0K
11:15 23,169.15 23,181.62 23,165.50 23,165.50 0.0K
11:16 23,164.28 23,165.09 23,151.54 23,156.10 0.0K
11:17 23,154.24 23,168.65 23,153.69 23,163.66 0.0K
11:18 23,168.11 23,169.63 23,157.56 23,167.64 0.0K
11:19 23,171.48 23,181.62 23,169.27 23,175.21 0.0K
11:20 23,172.56 23,185.77 23,172.56 23,181.48 0.0K
11:21 23,180.90 23,187.82 23,173.67 23,180.95 0.0K
11:22 23,177.24 23,180.70 23,161.27 23,161.65 0.0K
11:23 23,160.87 23,160.87 23,145.96 23,146.53 0.0K
11:24 23,150.91 23,169.66 23,150.91 23,167.96 0.0K
11:25 23,166.93 23,175.45 23,159.39 23,159.96 0.0K
11:26 23,163.03 23,164.56 23,140.47 23,141.98 0.0K
11:27 23,140.28 23,140.28 23,120.69 23,125.61 0.0K
11:28 23,127.73 23,128.45 23,123.06 23,126.02 0.0K
11:29 23,131.47 23,133.16 23,124.68 23,125.55 0.0K
11:30 23,123.67 23,141.80 23,110.84 23,116.62 0.0K
11:31 23,119.47 23,121.43 23,096.12 23,096.42 0.0K
11:32 23,094.81 23,099.75 23,085.63 23,086.01 0.0K
11:33 23,083.80 23,092.53 23,077.38 23,091.93 0.0K
11:34 23,093.87 23,133.18 23,093.87 23,133.08 0.0K
11:35 23,131.58 23,131.58 23,105.67 23,113.79 0.0K
11:36 23,112.62 23,136.59 23,112.62 23,132.08 0.0K
11:37 23,133.18 23,150.46 23,133.18 23,145.16 0.0K
11:38 23,147.37 23,147.37 23,137.39 23,144.03 0.0K
11:39 23,145.01 23,159.47 23,144.67 23,157.58 0.0K
11:40 23,155.90 23,157.77 23,145.38 23,146.18 0.0K
11:41 23,146.80 23,153.26 23,143.10 23,143.10 0.0K
11:42 23,146.97 23,153.67 23,142.85 23,145.86 0.0K
11:43 23,147.52 23,147.52 23,134.64 23,140.29 0.0K
11:44 23,140.26 23,154.01 23,140.26 23,152.74 0.0K
11:45 23,152.85 23,162.18 23,151.57 23,162.18 0.0K
11:46 23,162.53 23,169.21 23,162.07 23,168.29 0.0K
11:47 23,170.28 23,174.51 23,167.51 23,173.96 0.0K
11:48 23,175.14 23,186.25 23,171.91 23,184.40 0.0K
11:49 23,187.84 23,213.76 23,187.84 23,209.83 0.0K
11:50 23,209.92 23,218.79 23,207.37 23,217.59 0.0K
11:51 23,221.08 23,228.58 23,218.80 23,224.03 0.0K
11:52 23,224.22 23,224.22 23,213.81 23,219.59 0.0K
11:53 23,218.40 23,227.43 23,217.34 23,225.03 0.0K
11:54 23,230.32 23,234.23 23,228.96 23,233.33 0.0K
11:55 23,232.55 23,234.79 23,229.74 23,231.07 0.0K
11:56 23,232.92 23,260.84 23,230.59 23,260.84 0.0K
11:57 23,265.07 23,311.05 23,263.98 23,308.42 0.0K
11:58 23,307.96 23,310.22 23,295.20 23,295.20 0.0K
11:59 23,296.51 23,297.13 23,285.54 23,289.80 0.0K
12:00 23,285.30 23,288.35 23,272.12 23,287.19 0.0K
12:01 23,288.55 23,290.16 23,273.52 23,285.31 0.0K
12:02 23,283.63 23,289.29 23,278.35 23,279.85 0.0K
12:03 23,280.49 23,288.03 23,277.62 23,282.81 0.0K
12:04 23,281.09 23,281.85 23,264.02 23,264.02 0.0K
12:05 23,264.62 23,267.78 23,259.32 23,259.32 0.0K
12:06 23,255.25 23,271.57 23,251.31 23,271.57 0.0K
12:07 23,268.69 23,273.98 23,265.61 23,270.65 0.0K
12:08 23,273.42 23,275.62 23,254.05 23,254.24 0.0K
12:09 23,252.89 23,261.61 23,252.89 23,255.47 0.0K
12:10 23,259.80 23,270.59 23,259.80 23,269.07 0.0K
12:11 23,267.92 23,279.19 23,266.01 23,279.19 0.0K
12:12 23,280.07 23,280.57 23,270.34 23,272.00 0.0K
12:13 23,270.66 23,276.08 23,261.50 23,264.28 0.0K
12:14 23,264.43 23,265.64 23,257.05 23,261.44 0.0K
12:15 23,259.24 23,266.51 23,254.45 23,258.81 0.0K
12:16 23,257.76 23,262.69 23,253.25 23,262.18 0.0K
12:17 23,260.78 23,272.45 23,254.61 23,266.04 0.0K
12:18 23,267.18 23,268.14 23,254.45 23,257.31 0.0K
12:19 23,257.12 23,257.12 23,250.40 23,252.06 0.0K
12:20 23,251.62 23,251.62 23,235.92 23,246.00 0.0K
12:21 23,243.79 23,243.79 23,225.82 23,226.92 0.0K
12:22 23,225.90 23,230.06 23,218.64 23,220.45 0.0K
12:23 23,220.85 23,243.21 23,220.85 23,241.59 0.0K
12:24 23,245.38 23,260.23 23,245.38 23,258.03 0.0K
12:25 23,257.32 23,268.46 23,251.75 23,268.46 0.0K
12:26 23,268.32 23,268.32 23,262.77 23,263.57 0.0K
12:27 23,261.87 23,273.01 23,261.87 23,270.54 0.0K
12:28 23,270.28 23,287.79 23,270.28 23,286.11 0.0K
12:29 23,287.71 23,300.27 23,286.94 23,300.27 0.0K
12:30 23,301.27 23,307.07 23,294.65 23,294.65 0.0K
12:31 23,291.49 23,298.72 23,290.10 23,295.59 0.0K
12:32 23,294.28 23,304.88 23,294.28 23,302.75 0.0K
12:33 23,302.65 23,304.99 23,299.74 23,302.80 0.0K
12:34 23,301.84 23,303.39 23,294.01 23,298.81 0.0K
12:35 23,298.65 23,299.40 23,294.47 23,295.75 0.0K
12:36 23,296.80 23,304.65 23,296.28 23,301.83 0.0K
12:37 23,301.34 23,315.93 23,301.34 23,312.60 0.0K
12:38 23,313.87 23,319.06 23,313.65 23,318.97 0.0K
12:39 23,318.85 23,325.88 23,313.09 23,313.09 0.0K
12:40 23,312.52 23,320.72 23,311.16 23,319.86 0.0K
12:41 23,320.65 23,329.60 23,320.65 23,328.19 0.0K
12:42 23,327.21 23,338.48 23,327.21 23,332.13 0.0K
12:43 23,332.24 23,334.76 23,319.72 23,319.72 0.0K
12:44 23,319.26 23,322.62 23,315.66 23,320.28 0.0K
12:45 23,324.05 23,325.98 23,313.52 23,317.54 0.0K
12:46 23,317.90 23,319.68 23,313.67 23,316.29 0.0K
12:47 23,317.60 23,319.10 23,307.41 23,308.88 0.0K
12:48 23,309.36 23,312.11 23,308.70 23,309.62 0.0K
12:49 23,309.01 23,318.42 23,309.01 23,316.45 0.0K
12:50 23,315.88 23,318.30 23,314.05 23,317.82 0.0K
12:51 23,319.32 23,326.98 23,318.64 23,326.37 0.0K
12:52 23,328.92 23,329.94 23,324.55 23,326.95 0.0K
12:53 23,327.08 23,327.08 23,314.97 23,316.77 0.0K
12:54 23,317.00 23,322.78 23,313.48 23,319.69 0.0K
12:55 23,320.07 23,325.24 23,319.79 23,324.57 0.0K
12:56 23,324.41 23,328.32 23,318.50 23,328.32 0.0K
12:57 23,328.55 23,337.89 23,326.88 23,337.89 0.0K
12:58 23,337.52 23,344.23 23,337.52 23,340.29 0.0K
12:59 23,341.29 23,341.29 23,337.32 23,340.64 0.0K
13:00 23,340.81 23,360.35 23,340.81 23,360.35 0.0K
13:01 23,360.98 23,374.34 23,359.26 23,374.34 0.0K
13:02 23,373.99 23,373.99 23,364.89 23,372.47 0.0K
13:03 23,371.13 23,379.99 23,369.86 23,379.99 0.0K
13:04 23,379.87 23,379.87 23,370.19 23,372.92 0.0K
13:05 23,372.75 23,377.86 23,368.40 23,374.98 0.0K
13:06 23,378.49 23,398.22 23,378.49 23,397.61 0.0K
13:07 23,398.85 23,408.75 23,398.54 23,408.75 0.0K
13:08 23,409.91 23,409.91 23,402.64 23,406.22 0.0K
13:09 23,406.48 23,406.48 23,389.42 23,389.42 0.0K
13:10 23,387.04 23,396.21 23,387.04 23,396.21 0.0K
13:11 23,393.00 23,393.00 23,379.00 23,379.92 0.0K
13:12 23,380.05 23,380.05 23,373.21 23,377.41 0.0K
13:13 23,374.50 23,377.20 23,368.47 23,368.47 0.0K
13:14 23,366.90 23,366.90 23,351.82 23,351.82 0.0K
13:15 23,346.55 23,350.31 23,342.14 23,346.11 0.0K
13:16 23,346.34 23,356.09 23,346.34 23,351.53 0.0K
13:17 23,348.21 23,353.35 23,341.61 23,346.21 0.0K
13:18 23,350.45 23,352.87 23,331.52 23,333.26 0.0K
13:19 23,333.59 23,342.16 23,331.21 23,331.21 0.0K
13:20 23,331.32 23,340.73 23,331.32 23,340.09 0.0K
13:21 23,341.68 23,356.76 23,337.25 23,348.64 0.0K
13:22 23,347.47 23,350.55 23,339.11 23,339.75 0.0K
13:23 23,339.58 23,346.58 23,339.58 23,346.58 0.0K
13:24 23,345.95 23,353.19 23,345.16 23,350.46 0.0K
13:25 23,349.95 23,349.95 23,338.51 23,338.51 0.0K
13:26 23,337.76 23,338.86 23,330.60 23,331.82 0.0K
13:27 23,331.76 23,331.76 23,317.37 23,317.37 0.0K
13:28 23,313.50 23,314.35 23,301.45 23,301.45 0.0K
13:29 23,299.93 23,304.56 23,290.25 23,290.41 0.0K
13:30 23,290.85 23,290.85 23,281.60 23,283.98 0.0K
13:31 23,285.53 23,305.95 23,285.02 23,305.95 0.0K
13:32 23,304.58 23,308.14 23,292.52 23,300.91 0.0K
13:33 23,299.89 23,299.89 23,287.88 23,287.88 0.0K
13:34 23,287.07 23,300.53 23,287.07 23,297.47 0.0K
13:35 23,299.83 23,299.83 23,295.06 23,296.43 0.0K
13:36 23,296.13 23,307.89 23,296.13 23,297.29 0.0K
13:37 23,298.59 23,323.83 23,296.24 23,321.73 0.0K
13:38 23,323.91 23,346.85 23,321.15 23,346.09 0.0K
13:39 23,353.38 23,362.17 23,350.60 23,362.17 0.0K
13:40 23,361.13 23,363.83 23,357.98 23,362.04 0.0K
13:41 23,360.76 23,360.76 23,349.30 23,353.28 0.0K
13:42 23,354.80 23,357.65 23,346.71 23,346.71 0.0K
13:43 23,348.30 23,367.58 23,348.30 23,366.02 0.0K
13:44 23,365.11 23,371.03 23,360.76 23,360.76 0.0K
13:45 23,359.45 23,365.25 23,357.86 23,364.94 0.0K
13:46 23,363.64 23,365.60 23,353.27 23,362.78 0.0K
13:47 23,360.70 23,363.37 23,356.06 23,362.81 0.0K
13:48 23,362.98 23,364.95 23,354.34 23,354.34 0.0K
13:49 23,353.71 23,355.35 23,350.85 23,352.55 0.0K
13:50 23,356.95 23,356.95 23,338.75 23,339.22 0.0K
13:51 23,338.64 23,338.64 23,322.05 23,322.05 0.0K
13:52 23,326.67 23,343.16 23,325.41 23,343.16 0.0K
13:53 23,343.25 23,353.76 23,343.25 23,345.16 0.0K
13:54 23,343.22 23,343.22 23,332.48 23,333.72 0.0K
13:55 23,331.81 23,331.81 23,325.95 23,327.04 0.0K
13:56 23,326.01 23,328.33 23,322.20 23,322.67 0.0K
13:57 23,322.59 23,332.42 23,322.59 23,326.57 0.0K
13:58 23,323.40 23,332.28 23,323.04 23,332.28 0.0K
13:59 23,329.62 23,329.62 23,317.80 23,319.46 0.0K
14:00 23,317.29 23,322.60 23,314.50 23,314.94 0.0K
14:01 23,315.56 23,322.60 23,311.67 23,311.96 0.0K
14:02 23,311.11 23,311.52 23,304.14 23,309.58 0.0K
14:03 23,309.56 23,311.87 23,303.87 23,306.47 0.0K
14:04 23,306.04 23,310.35 23,304.51 23,308.77 0.0K
14:05 23,309.29 23,311.73 23,304.47 23,308.87 0.0K
14:06 23,306.99 23,311.88 23,306.99 23,308.22 0.0K
14:07 23,308.77 23,318.91 23,308.77 23,314.48 0.0K
14:08 23,315.01 23,317.00 23,314.71 23,315.90 0.0K
14:09 23,309.00 23,318.77 23,307.79 23,316.41 0.0K
14:10 23,317.84 23,317.84 23,308.61 23,312.12 0.0K
14:11 23,311.95 23,312.46 23,293.35 23,295.55 0.0K
14:12 23,296.73 23,296.73 23,282.87 23,282.87 0.0K
14:13 23,281.89 23,288.53 23,281.89 23,284.45 0.0K
14:14 23,283.63 23,283.63 23,259.08 23,259.17 0.0K
14:15 23,257.21 23,258.60 23,242.68 23,247.21 0.0K
14:16 23,248.98 23,255.88 23,237.64 23,255.88 0.0K
14:17 23,256.91 23,273.54 23,256.91 23,264.85 0.0K
14:18 23,265.00 23,271.27 23,259.73 23,271.27 0.0K
14:19 23,270.14 23,273.29 23,266.09 23,272.55 0.0K
14:20 23,269.02 23,269.02 23,251.72 23,256.05 0.0K
14:21 23,259.07 23,259.93 23,248.05 23,252.28 0.0K
14:22 23,254.80 23,257.91 23,244.88 23,249.26 0.0K
14:23 23,250.63 23,251.55 23,243.90 23,245.24 0.0K
14:24 23,248.04 23,256.03 23,248.04 23,249.76 0.0K
14:25 23,254.27 23,259.10 23,250.04 23,250.04 0.0K
14:26 23,249.31 23,253.16 23,239.60 23,251.65 0.0K
14:27 23,251.32 23,256.83 23,251.32 23,251.58 0.0K
14:28 23,253.10 23,254.03 23,247.12 23,249.20 0.0K
14:29 23,249.62 23,249.62 23,245.08 23,246.40 0.0K
14:30 23,245.24 23,255.37 23,244.83 23,254.75 0.0K
14:31 23,256.12 23,263.92 23,255.06 23,263.65 0.0K
14:32 23,267.47 23,267.47 23,262.54 23,264.96 0.0K
14:33 23,263.79 23,263.79 23,254.41 23,258.73 0.0K
14:34 23,257.88 23,278.37 23,257.19 23,278.37 0.0K
14:35 23,278.33 23,278.33 23,250.84 23,251.52 0.0K
14:36 23,251.92 23,274.40 23,251.92 23,270.24 0.0K
14:37 23,272.79 23,281.83 23,272.79 23,281.83 0.0K
14:38 23,289.95 23,301.34 23,282.85 23,301.10 0.0K
14:39 23,302.28 23,318.52 23,302.28 23,318.52 0.0K
14:40 23,318.21 23,320.45 23,315.03 23,318.01 0.0K
14:41 23,317.36 23,326.10 23,317.36 23,321.76 0.0K
14:42 23,324.62 23,326.69 23,321.54 23,325.95 0.0K
14:43 23,328.79 23,333.08 23,325.80 23,329.70 0.0K
14:44 23,328.31 23,331.27 23,323.29 23,324.94 0.0K
14:45 23,324.82 23,326.12 23,297.00 23,299.38 0.0K
14:46 23,296.47 23,297.73 23,288.35 23,297.14 0.0K
14:47 23,293.19 23,306.06 23,292.20 23,300.22 0.0K
14:48 23,300.06 23,322.18 23,295.27 23,322.18 0.0K
14:49 23,326.38 23,326.72 23,320.48 23,324.49 0.0K
14:50 23,324.15 23,333.32 23,322.24 23,324.50 0.0K
14:51 23,323.33 23,332.31 23,319.81 23,332.31 0.0K
14:52 23,331.04 23,331.07 23,324.61 23,327.29 0.0K
14:53 23,325.97 23,331.64 23,324.03 23,325.70 0.0K
14:54 23,327.89 23,327.89 23,323.30 23,327.03 0.0K
14:55 23,325.80 23,334.17 23,324.83 23,333.88 0.0K
14:56 23,334.36 23,336.26 23,330.84 23,336.05 0.0K
14:57 23,335.30 23,335.30 23,324.59 23,325.98 0.0K
14:58 23,325.00 23,329.47 23,325.00 23,327.17 0.0K
14:59 23,326.97 23,329.09 23,323.43 23,325.40 0.0K
15:00 23,323.76 23,335.09 23,323.76 23,335.09 0.0K
15:01 23,334.72 23,340.90 23,334.72 23,337.03 0.0K
15:02 23,338.31 23,347.15 23,326.54 23,326.54 0.0K
15:03 23,324.77 23,324.77 23,313.31 23,317.98 0.0K
15:04 23,318.77 23,336.95 23,318.77 23,336.95 0.0K
15:05 23,337.04 23,345.28 23,337.04 23,343.69 0.0K
15:06 23,343.59 23,346.93 23,339.68 23,343.04 0.0K
15:07 23,341.07 23,348.92 23,338.78 23,348.82 0.0K
15:08 23,348.84 23,355.34 23,334.77 23,338.89 0.0K
15:09 23,338.39 23,339.40 23,333.79 23,334.21 0.0K
15:10 23,333.32 23,333.56 23,313.11 23,315.00 0.0K
15:11 23,316.36 23,321.66 23,311.74 23,318.19 0.0K
15:12 23,320.97 23,333.90 23,319.74 23,327.85 0.0K
15:13 23,327.94 23,330.07 23,322.43 23,327.89 0.0K
15:14 23,326.90 23,329.89 23,321.08 23,329.89 0.0K
15:15 23,327.65 23,336.25 23,327.65 23,333.34 0.0K
15:16 23,332.74 23,336.25 23,328.85 23,330.57 0.0K
15:17 23,330.05 23,337.95 23,328.34 23,328.34 0.0K
15:18 23,326.60 23,337.58 23,325.76 23,337.54 0.0K
15:19 23,340.82 23,358.53 23,338.74 23,357.78 0.0K
15:20 23,354.37 23,373.71 23,354.37 23,356.11 0.0K
15:21 23,356.51 23,356.85 23,347.57 23,356.85 0.0K
15:22 23,356.86 23,377.78 23,356.86 23,377.78 0.0K
15:23 23,377.45 23,387.96 23,377.17 23,384.93 0.0K
15:24 23,385.14 23,398.74 23,385.02 23,398.12 0.0K
15:25 23,398.07 23,398.07 23,382.81 23,386.10 0.0K
15:26 23,384.91 23,391.75 23,384.32 23,385.43 0.0K
15:27 23,385.96 23,385.96 23,374.10 23,374.10 0.0K
15:28 23,370.46 23,370.46 23,360.61 23,364.63 0.0K
15:29 23,364.82 23,364.82 23,352.58 23,357.90 0.0K
15:30 23,361.43 23,361.43 23,341.22 23,343.55 0.0K
15:31 23,346.36 23,348.68 23,331.71 23,341.54 0.0K
15:32 23,341.45 23,351.93 23,338.82 23,349.25 0.0K
15:33 23,352.26 23,353.00 23,344.16 23,346.17 0.0K
15:34 23,345.70 23,346.40 23,341.54 23,342.93 0.0K
15:35 23,344.46 23,353.95 23,342.31 23,345.24 0.0K
15:36 23,344.85 23,344.85 23,317.68 23,317.67 0.0K
15:37 23,314.93 23,314.93 23,298.71 23,309.41 0.0K
15:38 23,308.78 23,319.16 23,305.25 23,315.88 0.0K
15:39 23,318.06 23,318.06 23,292.90 23,294.83 0.0K
15:40 23,294.48 23,303.18 23,292.12 23,302.86 0.0K
15:41 23,306.58 23,315.22 23,290.35 23,293.90 0.0K
15:42 23,292.54 23,306.04 23,292.54 23,302.43 0.0K
15:43 23,302.20 23,309.31 23,294.65 23,297.08 0.0K
15:44 23,302.52 23,303.13 23,295.44 23,295.57 0.0K
15:45 23,294.10 23,300.52 23,282.70 23,282.70 0.0K
15:46 23,283.82 23,294.54 23,275.20 23,276.50 0.0K
15:47 23,276.00 23,284.75 23,276.00 23,284.78 0.0K
15:48 23,284.53 23,297.57 23,283.26 23,297.57 0.0K
15:49 23,298.45 23,299.43 23,290.29 23,294.57 0.0K
15:50 23,284.54 23,295.35 23,280.96 23,282.62 0.0K
15:51 23,284.14 23,292.12 23,280.07 23,281.50 0.0K
15:52 23,288.30 23,298.07 23,270.51 23,270.51 0.0K
15:53 23,270.43 23,270.43 23,247.42 23,249.21 0.0K
15:54 23,244.94 23,251.87 23,239.40 23,242.69 0.0K
15:55 23,235.62 23,245.12 23,234.10 23,242.24 0.0K
15:56 23,248.14 23,265.59 23,242.94 23,264.78 0.0K
15:57 23,268.65 23,279.06 23,268.65 23,276.53 0.0K
15:58 23,279.73 23,289.54 23,279.73 23,281.89 0.0K
15:59 23,283.24 23,283.24 23,252.03 23,268.37 0.0K
16:00 23,264.50 23,264.50 23,264.50 23,264.50 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음