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 22,595.39 22,612.16 22,566.17 22,566.17 0.0K
09:31 22,567.71 22,567.71 22,515.02 22,515.02 0.0K
09:32 22,513.82 22,535.62 22,481.69 22,487.76 0.0K
09:33 22,492.53 22,504.25 22,480.40 22,500.60 0.0K
09:34 22,505.66 22,505.66 22,468.99 22,479.59 0.0K
09:35 22,477.64 22,565.87 22,477.64 22,557.76 0.0K
09:36 22,554.13 22,607.78 22,554.13 22,607.42 0.0K
09:37 22,622.46 22,622.46 22,577.91 22,612.16 0.0K
09:38 22,608.57 22,615.52 22,593.64 22,593.64 0.0K
09:39 22,593.75 22,617.84 22,575.80 22,602.82 0.0K
09:40 22,592.94 22,599.70 22,565.32 22,567.06 0.0K
09:41 22,572.81 22,603.95 22,567.26 22,574.26 0.0K
09:42 22,565.29 22,614.70 22,550.84 22,603.41 0.0K
09:43 22,609.43 22,667.03 22,606.33 22,660.51 0.0K
09:44 22,653.22 22,664.48 22,643.40 22,651.96 0.0K
09:45 22,648.39 22,652.95 22,620.86 22,633.52 0.0K
09:46 22,626.36 22,648.06 22,626.36 22,638.83 0.0K
09:47 22,639.89 22,639.89 22,619.12 22,623.54 0.0K
09:48 22,621.63 22,670.92 22,621.63 22,662.95 0.0K
09:49 22,655.87 22,655.87 22,630.32 22,630.32 0.0K
09:50 22,632.50 22,640.59 22,631.17 22,631.17 0.0K
09:51 22,633.53 22,670.74 22,631.62 22,660.19 0.0K
09:52 22,665.66 22,665.66 22,632.22 22,636.00 0.0K
09:53 22,635.23 22,642.49 22,621.28 22,641.92 0.0K
09:54 22,639.78 22,639.78 22,620.20 22,632.16 0.0K
09:55 22,631.20 22,638.18 22,586.27 22,598.00 0.0K
09:56 22,602.12 22,605.93 22,584.79 22,589.30 0.0K
09:57 22,584.93 22,605.39 22,582.79 22,586.07 0.0K
09:58 22,588.71 22,605.53 22,586.55 22,603.79 0.0K
09:59 22,600.99 22,632.44 22,597.45 22,632.44 0.0K
10:00 22,622.67 22,664.40 22,619.88 22,664.40 0.0K
10:01 22,668.39 22,668.39 22,654.47 22,662.06 0.0K
10:02 22,671.59 22,694.81 22,669.62 22,682.52 0.0K
10:03 22,678.78 22,678.78 22,600.92 22,611.08 0.0K
10:04 22,612.53 22,649.38 22,606.44 22,648.60 0.0K
10:05 22,648.82 22,648.82 22,613.56 22,618.67 0.0K
10:06 22,619.52 22,661.07 22,610.46 22,658.39 0.0K
10:07 22,656.46 22,690.67 22,656.46 22,690.67 0.0K
10:08 22,688.39 22,688.39 22,675.34 22,679.84 0.0K
10:09 22,680.90 22,699.77 22,675.75 22,692.57 0.0K
10:10 22,686.60 22,715.41 22,686.60 22,715.41 0.0K
10:11 22,716.87 22,728.26 22,693.15 22,703.61 0.0K
10:12 22,702.88 22,705.68 22,688.69 22,705.68 0.0K
10:13 22,707.58 22,740.61 22,700.36 22,740.61 0.0K
10:14 22,743.41 22,761.27 22,737.21 22,761.27 0.0K
10:15 22,760.48 22,763.99 22,737.62 22,741.05 0.0K
10:16 22,738.28 22,739.37 22,710.52 22,721.47 0.0K
10:17 22,723.08 22,740.90 22,716.18 22,740.90 0.0K
10:18 22,742.06 22,743.44 22,721.95 22,738.03 0.0K
10:19 22,735.00 22,741.43 22,716.52 22,716.52 0.0K
10:20 22,714.47 22,715.00 22,699.05 22,702.95 0.0K
10:21 22,704.11 22,725.35 22,699.77 22,717.44 0.0K
10:22 22,718.85 22,748.08 22,718.85 22,748.08 0.0K
10:23 22,743.88 22,765.71 22,739.59 22,765.71 0.0K
10:24 22,767.88 22,799.65 22,764.84 22,798.23 0.0K
10:25 22,794.78 22,816.79 22,793.61 22,807.97 0.0K
10:26 22,810.70 22,822.11 22,809.13 22,821.05 0.0K
10:27 22,821.21 22,826.88 22,806.06 22,818.30 0.0K
10:28 22,823.74 22,836.42 22,816.56 22,836.42 0.0K
10:29 22,838.16 22,848.45 22,834.64 22,848.09 0.0K
10:30 22,843.52 22,848.13 22,829.34 22,848.13 0.0K
10:31 22,848.31 22,865.05 22,848.31 22,858.12 0.0K
10:32 22,857.89 22,866.93 22,852.46 22,857.61 0.0K
10:33 22,853.54 22,858.64 22,845.25 22,849.34 0.0K
10:34 22,850.86 22,850.86 22,830.38 22,840.81 0.0K
10:35 22,841.87 22,847.04 22,811.51 22,822.20 0.0K
10:36 22,821.23 22,824.94 22,784.08 22,787.69 0.0K
10:37 22,786.39 22,794.79 22,781.85 22,792.00 0.0K
10:38 22,794.16 22,803.92 22,785.48 22,785.48 0.0K
10:39 22,787.62 22,796.71 22,778.94 22,786.60 0.0K
10:40 22,785.04 22,797.56 22,785.04 22,791.36 0.0K
10:41 22,794.17 22,796.04 22,772.09 22,772.09 0.0K
10:42 22,774.16 22,781.32 22,763.77 22,781.02 0.0K
10:43 22,783.54 22,787.22 22,768.88 22,768.88 0.0K
10:44 22,769.33 22,795.80 22,769.33 22,789.12 0.0K
10:45 22,784.50 22,806.14 22,784.50 22,806.14 0.0K
10:46 22,809.15 22,827.16 22,798.62 22,827.16 0.0K
10:47 22,822.83 22,828.22 22,784.37 22,784.37 0.0K
10:48 22,778.47 22,796.59 22,777.56 22,786.09 0.0K
10:49 22,783.19 22,791.70 22,780.50 22,788.03 0.0K
10:50 22,788.40 22,812.95 22,786.55 22,809.04 0.0K
10:51 22,803.85 22,822.68 22,800.48 22,821.55 0.0K
10:52 22,825.30 22,831.57 22,818.26 22,818.26 0.0K
10:53 22,814.13 22,827.68 22,814.13 22,827.68 0.0K
10:54 22,832.62 22,847.21 22,832.09 22,833.63 0.0K
10:55 22,825.96 22,836.56 22,825.78 22,836.56 0.0K
10:56 22,835.81 22,846.80 22,829.08 22,829.08 0.0K
10:57 22,828.15 22,838.00 22,828.15 22,835.35 0.0K
10:58 22,836.04 22,850.62 22,836.04 22,850.62 0.0K
10:59 22,853.62 22,856.68 22,849.95 22,856.45 0.0K
11:00 22,857.32 22,859.11 22,840.40 22,841.46 0.0K
11:01 22,840.39 22,860.21 22,834.49 22,860.21 0.0K
11:02 22,863.95 22,867.22 22,860.77 22,864.65 0.0K
11:03 22,864.54 22,868.28 22,848.37 22,848.37 0.0K
11:04 22,844.31 22,847.61 22,837.26 22,847.61 0.0K
11:05 22,843.78 22,864.30 22,843.78 22,864.30 0.0K
11:06 22,869.42 22,869.42 22,850.35 22,850.35 0.0K
11:07 22,851.93 22,861.85 22,850.16 22,857.58 0.0K
11:08 22,854.31 22,854.31 22,833.27 22,838.53 0.0K
11:09 22,836.42 22,845.91 22,828.11 22,842.65 0.0K
11:10 22,840.46 22,844.80 22,835.82 22,843.68 0.0K
11:11 22,844.22 22,851.54 22,811.40 22,811.40 0.0K
11:12 22,811.69 22,818.01 22,793.74 22,794.49 0.0K
11:13 22,794.48 22,801.82 22,788.21 22,797.44 0.0K
11:14 22,796.55 22,798.47 22,788.76 22,797.55 0.0K
11:15 22,795.06 22,795.06 22,768.11 22,768.11 0.0K
11:16 22,768.31 22,772.42 22,731.13 22,731.58 0.0K
11:17 22,732.50 22,758.49 22,732.50 22,758.49 0.0K
11:18 22,761.65 22,775.67 22,761.65 22,772.22 0.0K
11:19 22,769.28 22,779.63 22,769.28 22,772.09 0.0K
11:20 22,775.38 22,795.92 22,775.38 22,795.92 0.0K
11:21 22,794.52 22,804.22 22,791.27 22,800.28 0.0K
11:22 22,798.88 22,798.88 22,776.12 22,785.22 0.0K
11:23 22,784.69 22,784.86 22,778.61 22,778.86 0.0K
11:24 22,780.79 22,780.79 22,760.47 22,765.81 0.0K
11:25 22,766.16 22,771.80 22,765.07 22,765.07 0.0K
11:26 22,762.88 22,768.52 22,743.01 22,743.01 0.0K
11:27 22,743.10 22,749.54 22,742.18 22,742.18 0.0K
11:28 22,739.90 22,741.03 22,721.91 22,722.09 0.0K
11:29 22,722.74 22,725.34 22,716.35 22,718.89 0.0K
11:30 22,707.80 22,716.24 22,704.86 22,716.24 0.0K
11:31 22,714.93 22,733.81 22,713.35 22,733.81 0.0K
11:32 22,733.87 22,755.66 22,733.87 22,750.85 0.0K
11:33 22,754.05 22,757.51 22,751.59 22,751.57 0.0K
11:34 22,759.87 22,766.44 22,756.67 22,765.25 0.0K
11:35 22,766.47 22,771.79 22,760.69 22,771.79 0.0K
11:36 22,772.92 22,789.24 22,772.92 22,784.26 0.0K
11:37 22,792.14 22,796.32 22,789.77 22,789.99 0.0K
11:38 22,789.48 22,800.01 22,789.48 22,793.61 0.0K
11:39 22,793.53 22,793.56 22,789.66 22,792.61 0.0K
11:40 22,791.85 22,822.67 22,788.59 22,822.67 0.0K
11:41 22,825.56 22,826.49 22,814.53 22,814.84 0.0K
11:42 22,813.76 22,817.65 22,812.37 22,817.65 0.0K
11:43 22,820.21 22,820.87 22,813.66 22,816.05 0.0K
11:44 22,816.24 22,817.89 22,812.94 22,812.94 0.0K
11:45 22,810.36 22,812.86 22,803.08 22,803.08 0.0K
11:46 22,803.83 22,810.96 22,794.91 22,803.23 0.0K
11:47 22,803.30 22,819.31 22,802.28 22,819.31 0.0K
11:48 22,822.25 22,823.85 22,817.33 22,823.85 0.0K
11:49 22,823.43 22,823.43 22,812.74 22,815.14 0.0K
11:50 22,816.32 22,816.32 22,800.20 22,800.20 0.0K
11:51 22,802.22 22,802.22 22,782.35 22,784.98 0.0K
11:52 22,784.40 22,809.76 22,784.40 22,809.76 0.0K
11:53 22,810.65 22,810.65 22,795.62 22,795.92 0.0K
11:54 22,797.22 22,809.30 22,797.12 22,809.30 0.0K
11:55 22,809.24 22,809.52 22,795.56 22,795.56 0.0K
11:56 22,795.51 22,795.76 22,786.94 22,790.15 0.0K
11:57 22,789.32 22,789.32 22,772.69 22,786.83 0.0K
11:58 22,787.05 22,791.15 22,784.24 22,791.15 0.0K
11:59 22,794.20 22,796.56 22,773.90 22,775.72 0.0K
12:00 22,778.12 22,783.67 22,767.03 22,775.60 0.0K
12:01 22,776.37 22,784.81 22,772.56 22,774.85 0.0K
12:02 22,774.53 22,776.46 22,763.89 22,764.38 0.0K
12:03 22,763.79 22,765.78 22,756.69 22,757.90 0.0K
12:04 22,756.59 22,760.17 22,755.12 22,757.88 0.0K
12:05 22,758.10 22,760.78 22,747.63 22,755.41 0.0K
12:06 22,754.99 22,757.79 22,749.58 22,756.19 0.0K
12:07 22,758.96 22,776.58 22,758.96 22,776.22 0.0K
12:08 22,775.89 22,776.75 22,755.61 22,755.61 0.0K
12:09 22,756.67 22,758.60 22,747.91 22,758.60 0.0K
12:10 22,759.42 22,772.56 22,758.35 22,770.47 0.0K
12:11 22,772.97 22,775.88 22,768.43 22,769.54 0.0K
12:12 22,769.42 22,791.65 22,769.42 22,791.58 0.0K
12:13 22,790.85 22,793.64 22,786.82 22,790.94 0.0K
12:14 22,790.96 22,800.34 22,789.17 22,799.50 0.0K
12:15 22,794.79 22,794.79 22,789.93 22,790.46 0.0K
12:16 22,790.26 22,801.48 22,784.21 22,799.67 0.0K
12:17 22,800.30 22,814.94 22,800.30 22,814.94 0.0K
12:18 22,814.20 22,817.38 22,812.58 22,813.52 0.0K
12:19 22,815.92 22,829.38 22,815.92 22,827.86 0.0K
12:20 22,826.72 22,833.14 22,824.82 22,824.82 0.0K
12:21 22,822.45 22,822.45 22,814.43 22,821.26 0.0K
12:22 22,820.02 22,824.33 22,813.34 22,814.32 0.0K
12:23 22,814.57 22,814.57 22,766.86 22,766.86 0.0K
12:24 22,763.06 22,770.30 22,752.08 22,770.30 0.0K
12:25 22,770.95 22,787.07 22,770.70 22,779.87 0.0K
12:26 22,780.80 22,785.46 22,780.80 22,783.94 0.0K
12:27 22,783.86 22,785.61 22,774.80 22,776.12 0.0K
12:28 22,778.22 22,799.08 22,778.22 22,787.26 0.0K
12:29 22,786.43 22,788.28 22,778.72 22,783.72 0.0K
12:30 22,787.11 22,787.11 22,768.89 22,768.89 0.0K
12:31 22,769.39 22,770.74 22,760.49 22,770.60 0.0K
12:32 22,770.87 22,780.77 22,770.83 22,776.69 0.0K
12:33 22,779.14 22,779.14 22,772.22 22,776.31 0.0K
12:34 22,775.17 22,775.97 22,764.05 22,771.66 0.0K
12:35 22,771.41 22,774.57 22,764.03 22,764.03 0.0K
12:36 22,763.80 22,770.04 22,758.23 22,759.69 0.0K
12:37 22,761.60 22,769.99 22,755.39 22,769.10 0.0K
12:38 22,770.79 22,778.38 22,769.88 22,770.42 0.0K
12:39 22,770.59 22,770.59 22,767.53 22,768.60 0.0K
12:40 22,769.50 22,770.86 22,763.35 22,763.51 0.0K
12:41 22,763.46 22,764.45 22,756.38 22,762.63 0.0K
12:42 22,763.39 22,763.39 22,723.60 22,723.60 0.0K
12:43 22,726.48 22,726.48 22,704.90 22,705.98 0.0K
12:44 22,708.96 22,708.96 22,682.92 22,684.75 0.0K
12:45 22,695.96 22,708.66 22,694.37 22,702.54 0.0K
12:46 22,702.80 22,702.80 22,674.97 22,674.97 0.0K
12:47 22,672.72 22,680.52 22,668.40 22,680.52 0.0K
12:48 22,681.39 22,684.03 22,660.68 22,662.72 0.0K
12:49 22,662.12 22,662.75 22,650.69 22,650.69 0.0K
12:50 22,644.46 22,648.93 22,625.11 22,630.62 0.0K
12:51 22,637.20 22,664.10 22,637.20 22,653.19 0.0K
12:52 22,655.15 22,667.52 22,650.16 22,667.52 0.0K
12:53 22,667.33 22,691.81 22,667.33 22,691.81 0.0K
12:54 22,690.62 22,690.62 22,675.84 22,677.09 0.0K
12:55 22,675.13 22,675.13 22,659.34 22,659.34 0.0K
12:56 22,656.95 22,660.09 22,651.14 22,651.44 0.0K
12:57 22,651.08 22,651.34 22,638.08 22,638.08 0.0K
12:58 22,636.08 22,636.08 22,609.49 22,624.03 0.0K
12:59 22,626.57 22,632.22 22,601.70 22,601.70 0.0K
13:00 22,593.92 22,634.78 22,593.92 22,631.88 0.0K
13:01 22,630.96 22,633.41 22,620.09 22,631.01 0.0K
13:02 22,629.48 22,647.58 22,629.48 22,633.48 0.0K
13:03 22,632.93 22,632.93 22,618.81 22,618.81 0.0K
13:04 22,620.38 22,623.51 22,617.07 22,623.51 0.0K
13:05 22,619.79 22,631.96 22,618.65 22,625.57 0.0K
13:06 22,627.56 22,632.62 22,621.90 22,621.90 0.0K
13:07 22,621.76 22,623.06 22,609.76 22,618.71 0.0K
13:08 22,615.09 22,623.60 22,613.19 22,619.94 0.0K
13:09 22,617.07 22,620.79 22,615.42 22,617.14 0.0K
13:10 22,616.98 22,616.98 22,603.77 22,613.01 0.0K
13:11 22,610.58 22,611.50 22,597.58 22,604.87 0.0K
13:12 22,603.37 22,614.18 22,603.37 22,613.68 0.0K
13:13 22,612.39 22,613.10 22,605.84 22,607.69 0.0K
13:14 22,606.98 22,615.08 22,597.70 22,615.08 0.0K
13:15 22,615.73 22,631.51 22,615.73 22,631.51 0.0K
13:16 22,629.78 22,640.89 22,563.28 22,570.26 0.0K
13:17 22,568.20 22,600.28 22,568.20 22,595.93 0.0K
13:18 22,592.81 22,593.27 22,578.49 22,579.52 0.0K
13:19 22,580.79 22,580.79 22,554.36 22,559.88 0.0K
13:20 22,559.94 22,571.37 22,556.69 22,556.69 0.0K
13:21 22,563.68 22,569.40 22,549.47 22,551.32 0.0K
13:22 22,551.14 22,568.48 22,551.14 22,565.95 0.0K
13:23 22,575.01 22,575.81 22,556.54 22,556.48 0.0K
13:24 22,555.97 22,561.58 22,552.77 22,552.77 0.0K
13:25 22,558.48 22,577.38 22,557.77 22,577.38 0.0K
13:26 22,576.94 22,596.40 22,576.94 22,593.00 0.0K
13:27 22,592.93 22,629.76 22,592.93 22,625.33 0.0K
13:28 22,627.69 22,628.89 22,615.17 22,615.57 0.0K
13:29 22,614.43 22,660.86 22,614.43 22,660.86 0.0K
13:30 22,661.72 22,689.20 22,645.13 22,677.93 0.0K
13:31 22,677.69 22,678.43 22,671.75 22,674.25 0.0K
13:32 22,675.32 22,675.56 22,658.96 22,660.73 0.0K
13:33 22,656.41 22,660.14 22,648.41 22,652.83 0.0K
13:34 22,654.41 22,685.41 22,654.06 22,684.74 0.0K
13:35 22,685.35 22,693.87 22,684.51 22,688.92 0.0K
13:36 22,689.20 22,697.13 22,683.18 22,697.13 0.0K
13:37 22,698.94 22,716.31 22,698.94 22,716.31 0.0K
13:38 22,718.15 22,718.15 22,701.55 22,701.55 0.0K
13:39 22,702.02 22,710.65 22,697.99 22,708.09 0.0K
13:40 22,708.36 22,733.44 22,705.21 22,705.21 0.0K
13:41 22,707.46 22,708.73 22,695.01 22,698.42 0.0K
13:42 22,698.80 22,703.16 22,685.59 22,688.50 0.0K
13:43 22,688.18 22,692.33 22,683.16 22,683.75 0.0K
13:44 22,681.40 22,717.13 22,681.40 22,714.85 0.0K
13:45 22,714.76 22,718.55 22,709.69 22,710.63 0.0K
13:46 22,707.28 22,711.77 22,699.67 22,705.84 0.0K
13:47 22,712.42 22,713.92 22,701.30 22,702.41 0.0K
13:48 22,702.80 22,706.92 22,691.37 22,693.30 0.0K
13:49 22,696.13 22,700.73 22,688.69 22,699.57 0.0K
13:50 22,698.86 22,699.36 22,690.75 22,698.02 0.0K
13:51 22,699.02 22,702.42 22,695.75 22,700.53 0.0K
13:52 22,701.48 22,722.34 22,701.48 22,716.52 0.0K
13:53 22,719.00 22,720.13 22,706.09 22,706.37 0.0K
13:54 22,709.78 22,711.05 22,694.78 22,695.22 0.0K
13:55 22,697.12 22,698.94 22,667.99 22,667.99 0.0K
13:56 22,666.31 22,670.75 22,638.99 22,639.46 0.0K
13:57 22,638.65 22,644.00 22,629.08 22,629.08 0.0K
13:58 22,630.53 22,630.59 22,610.39 22,613.21 0.0K
13:59 22,614.41 22,614.79 22,603.00 22,605.29 0.0K
14:00 22,602.79 22,630.05 22,601.01 22,630.05 0.0K
14:01 22,633.32 22,647.61 22,633.32 22,641.52 0.0K
14:02 22,639.35 22,643.88 22,629.96 22,643.88 0.0K
14:03 22,644.14 22,644.14 22,625.63 22,625.63 0.0K
14:04 22,624.01 22,629.92 22,619.58 22,622.92 0.0K
14:05 22,623.40 22,631.38 22,623.15 22,631.27 0.0K
14:06 22,631.84 22,645.64 22,631.84 22,642.38 0.0K
14:07 22,645.49 22,646.87 22,637.25 22,637.79 0.0K
14:08 22,637.50 22,642.40 22,622.22 22,624.97 0.0K
14:09 22,624.26 22,629.15 22,618.15 22,629.15 0.0K
14:10 22,631.41 22,631.41 22,613.18 22,613.18 0.0K
14:11 22,613.00 22,628.59 22,613.00 22,628.59 0.0K
14:12 22,630.81 22,632.46 22,627.56 22,630.14 0.0K
14:13 22,627.13 22,627.13 22,612.84 22,615.72 0.0K
14:14 22,614.82 22,623.32 22,614.82 22,620.01 0.0K
14:15 22,619.17 22,635.72 22,619.17 22,633.19 0.0K
14:16 22,632.97 22,643.48 22,629.89 22,636.60 0.0K
14:17 22,635.85 22,640.38 22,630.68 22,638.91 0.0K
14:18 22,641.93 22,657.67 22,640.53 22,657.67 0.0K
14:19 22,658.66 22,677.14 22,656.46 22,676.56 0.0K
14:20 22,676.15 22,676.60 22,668.68 22,673.15 0.0K
14:21 22,672.62 22,673.26 22,643.79 22,643.79 0.0K
14:22 22,641.84 22,642.22 22,627.71 22,633.94 0.0K
14:23 22,638.46 22,655.17 22,638.46 22,647.24 0.0K
14:24 22,645.91 22,653.13 22,642.93 22,652.12 0.0K
14:25 22,651.88 22,676.99 22,651.88 22,672.84 0.0K
14:26 22,673.55 22,678.61 22,664.23 22,666.42 0.0K
14:27 22,667.26 22,672.91 22,667.26 22,670.78 0.0K
14:28 22,672.48 22,672.48 22,668.66 22,670.67 0.0K
14:29 22,669.50 22,671.40 22,663.09 22,666.11 0.0K
14:30 22,668.09 22,682.59 22,656.00 22,682.59 0.0K
14:31 22,678.73 22,704.82 22,678.73 22,702.27 0.0K
14:32 22,699.23 22,702.93 22,693.15 22,700.16 0.0K
14:33 22,701.24 22,713.46 22,701.24 22,706.92 0.0K
14:34 22,705.81 22,705.81 22,693.46 22,697.74 0.0K
14:35 22,698.78 22,703.67 22,690.55 22,703.11 0.0K
14:36 22,701.60 22,725.38 22,700.81 22,719.81 0.0K
14:37 22,719.60 22,731.29 22,715.66 22,729.72 0.0K
14:38 22,730.80 22,744.07 22,727.02 22,742.22 0.0K
14:39 22,741.41 22,753.12 22,741.32 22,741.32 0.0K
14:40 22,742.49 22,746.47 22,737.98 22,740.18 0.0K
14:41 22,738.73 22,753.91 22,736.56 22,750.20 0.0K
14:42 22,750.85 22,759.04 22,750.85 22,753.15 0.0K
14:43 22,752.67 22,768.56 22,750.86 22,768.56 0.0K
14:44 22,767.42 22,767.95 22,758.81 22,759.54 0.0K
14:45 22,760.75 22,763.07 22,754.99 22,760.22 0.0K
14:46 22,760.89 22,763.98 22,756.88 22,759.24 0.0K
14:47 22,762.75 22,769.27 22,753.99 22,760.00 0.0K
14:48 22,763.31 22,784.43 22,763.31 22,780.76 0.0K
14:49 22,780.47 22,781.44 22,777.24 22,778.68 0.0K
14:50 22,778.82 22,786.21 22,771.46 22,781.11 0.0K
14:51 22,780.90 22,793.18 22,779.01 22,791.21 0.0K
14:52 22,789.76 22,789.76 22,780.62 22,783.84 0.0K
14:53 22,783.75 22,783.75 22,755.83 22,762.01 0.0K
14:54 22,760.62 22,777.39 22,760.04 22,767.90 0.0K
14:55 22,767.67 22,774.82 22,764.88 22,773.93 0.0K
14:56 22,774.98 22,785.56 22,774.04 22,784.53 0.0K
14:57 22,786.48 22,788.33 22,776.99 22,777.23 0.0K
14:58 22,777.63 22,778.08 22,762.42 22,762.55 0.0K
14:59 22,762.27 22,789.60 22,762.27 22,786.53 0.0K
15:00 22,783.69 22,796.10 22,782.32 22,789.10 0.0K
15:01 22,788.01 22,788.01 22,776.67 22,783.65 0.0K
15:02 22,784.21 22,805.39 22,783.37 22,805.39 0.0K
15:03 22,806.40 22,816.52 22,806.40 22,809.89 0.0K
15:04 22,810.06 22,824.34 22,804.81 22,822.50 0.0K
15:05 22,824.33 22,824.33 22,813.19 22,823.97 0.0K
15:06 22,824.14 22,832.83 22,817.08 22,828.60 0.0K
15:07 22,829.28 22,829.28 22,817.70 22,818.99 0.0K
15:08 22,817.10 22,844.18 22,817.10 22,841.75 0.0K
15:09 22,842.64 22,842.64 22,834.90 22,838.41 0.0K
15:10 22,839.32 22,840.53 22,830.22 22,837.82 0.0K
15:11 22,835.49 22,835.85 22,817.93 22,824.49 0.0K
15:12 22,823.80 22,823.80 22,804.50 22,806.03 0.0K
15:13 22,806.29 22,823.44 22,806.29 22,820.86 0.0K
15:14 22,821.06 22,822.32 22,807.76 22,817.44 0.0K
15:15 22,816.03 22,823.65 22,815.41 22,820.79 0.0K
15:16 22,825.12 22,826.22 22,813.62 22,822.43 0.0K
15:17 22,822.98 22,824.87 22,807.56 22,810.48 0.0K
15:18 22,810.40 22,810.40 22,799.70 22,807.21 0.0K
15:19 22,808.83 22,813.03 22,802.45 22,803.85 0.0K
15:20 22,797.61 22,806.50 22,795.24 22,806.50 0.0K
15:21 22,805.25 22,806.71 22,779.17 22,784.40 0.0K
15:22 22,784.73 22,791.05 22,770.67 22,772.69 0.0K
15:23 22,770.22 22,789.38 22,770.22 22,783.70 0.0K
15:24 22,783.26 22,790.32 22,770.44 22,790.32 0.0K
15:25 22,790.32 22,805.99 22,790.32 22,804.21 0.0K
15:26 22,804.62 22,809.03 22,800.62 22,807.03 0.0K
15:27 22,807.65 22,830.79 22,807.65 22,830.79 0.0K
15:28 22,831.63 22,847.77 22,831.63 22,841.19 0.0K
15:29 22,839.88 22,850.27 22,839.88 22,849.18 0.0K
15:30 22,850.42 22,850.42 22,823.77 22,827.81 0.0K
15:31 22,826.86 22,834.29 22,818.88 22,833.58 0.0K
15:32 22,833.71 22,841.65 22,830.10 22,832.45 0.0K
15:33 22,834.99 22,837.18 22,830.65 22,836.00 0.0K
15:34 22,835.70 22,835.70 22,787.30 22,789.07 0.0K
15:35 22,788.67 22,788.67 22,766.55 22,766.55 0.0K
15:36 22,770.88 22,787.71 22,769.94 22,787.71 0.0K
15:37 22,794.60 22,802.92 22,789.53 22,796.67 0.0K
15:38 22,794.34 22,803.16 22,788.07 22,802.69 0.0K
15:39 22,802.59 22,821.11 22,802.59 22,813.36 0.0K
15:40 22,813.49 22,843.28 22,813.49 22,843.28 0.0K
15:41 22,843.80 22,845.97 22,829.47 22,845.97 0.0K
15:42 22,843.66 22,843.66 22,832.40 22,835.67 0.0K
15:43 22,840.11 22,851.96 22,840.11 22,845.54 0.0K
15:44 22,845.83 22,847.39 22,834.77 22,837.24 0.0K
15:45 22,835.67 22,841.32 22,830.74 22,841.33 0.0K
15:46 22,843.21 22,851.39 22,842.57 22,849.06 0.0K
15:47 22,848.68 22,859.81 22,840.69 22,859.81 0.0K
15:48 22,860.38 22,874.09 22,860.38 22,866.34 0.0K
15:49 22,863.85 22,876.19 22,860.87 22,875.34 0.0K
15:50 22,914.33 22,933.36 22,906.22 22,928.16 0.0K
15:51 22,926.73 22,934.49 22,915.22 22,923.07 0.0K
15:52 22,924.01 22,934.28 22,914.75 22,920.95 0.0K
15:53 22,928.12 22,963.38 22,928.12 22,953.84 0.0K
15:54 22,949.10 22,990.92 22,942.49 22,987.20 0.0K
15:55 23,001.26 23,024.67 23,001.26 23,020.46 0.0K
15:56 23,019.94 23,036.36 23,019.94 23,022.53 0.0K
15:57 23,016.56 23,031.52 23,015.81 23,028.91 0.0K
15:58 23,033.45 23,055.45 23,030.92 23,055.45 0.0K
15:59 23,058.89 23,065.13 23,033.74 23,036.33 0.0K
16:00 23,047.95 23,047.95 23,047.95 23,047.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음