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 22,264.34 22,285.64 22,255.67 22,275.97 0.0K
09:31 22,281.33 22,284.59 22,240.65 22,246.20 0.0K
09:32 22,253.08 22,264.31 22,238.72 22,256.77 0.0K
09:33 22,252.60 22,285.68 22,252.14 22,281.48 0.0K
09:34 22,278.60 22,294.51 22,269.62 22,290.94 0.0K
09:35 22,288.39 22,288.39 22,254.16 22,264.10 0.0K
09:36 22,262.73 22,270.17 22,237.21 22,270.17 0.0K
09:37 22,273.81 22,297.52 22,262.48 22,294.15 0.0K
09:38 22,290.20 22,313.54 22,285.80 22,312.21 0.0K
09:39 22,302.40 22,325.07 22,302.40 22,305.44 0.0K
09:40 22,308.82 22,322.24 22,294.70 22,309.95 0.0K
09:41 22,311.30 22,311.30 22,266.12 22,270.65 0.0K
09:42 22,275.21 22,306.94 22,274.18 22,305.24 0.0K
09:43 22,309.56 22,309.56 22,267.53 22,267.53 0.0K
09:44 22,265.70 22,270.03 22,251.86 22,263.54 0.0K
09:45 22,251.68 22,284.00 22,251.68 22,271.98 0.0K
09:46 22,268.54 22,275.62 22,256.86 22,271.08 0.0K
09:47 22,273.08 22,298.29 22,271.97 22,298.22 0.0K
09:48 22,299.64 22,310.22 22,279.87 22,290.56 0.0K
09:49 22,288.98 22,317.29 22,283.45 22,303.79 0.0K
09:50 22,301.61 22,335.43 22,301.18 22,333.63 0.0K
09:51 22,334.48 22,350.71 22,334.48 22,335.13 0.0K
09:52 22,335.19 22,344.70 22,331.50 22,343.95 0.0K
09:53 22,344.74 22,351.86 22,318.16 22,318.16 0.0K
09:54 22,311.45 22,318.78 22,303.85 22,315.48 0.0K
09:55 22,308.51 22,331.62 22,305.40 22,321.10 0.0K
09:56 22,324.27 22,324.27 22,289.76 22,292.78 0.0K
09:57 22,295.12 22,300.69 22,283.24 22,300.69 0.0K
09:58 22,299.70 22,310.02 22,292.81 22,297.51 0.0K
09:59 22,294.84 22,315.14 22,294.84 22,301.48 0.0K
10:00 22,283.48 22,332.96 22,272.58 22,323.74 0.0K
10:01 22,322.21 22,345.00 22,322.21 22,331.00 0.0K
10:02 22,330.02 22,336.10 22,316.07 22,335.86 0.0K
10:03 22,341.66 22,380.13 22,335.90 22,376.59 0.0K
10:04 22,383.01 22,405.14 22,383.01 22,384.17 0.0K
10:05 22,382.61 22,406.46 22,381.66 22,396.07 0.0K
10:06 22,393.87 22,415.33 22,393.69 22,411.87 0.0K
10:07 22,409.49 22,441.66 22,406.18 22,436.33 0.0K
10:08 22,438.09 22,454.67 22,438.09 22,444.80 0.0K
10:09 22,443.10 22,447.85 22,430.03 22,441.47 0.0K
10:10 22,429.87 22,429.87 22,416.12 22,417.01 0.0K
10:11 22,426.05 22,438.05 22,419.27 22,437.72 0.0K
10:12 22,443.51 22,444.71 22,429.32 22,436.62 0.0K
10:13 22,434.25 22,453.89 22,434.10 22,437.47 0.0K
10:14 22,436.24 22,437.60 22,424.08 22,433.71 0.0K
10:15 22,431.05 22,452.72 22,429.62 22,451.55 0.0K
10:16 22,447.27 22,463.63 22,440.47 22,443.59 0.0K
10:17 22,444.18 22,466.02 22,438.72 22,465.68 0.0K
10:18 22,468.98 22,495.52 22,465.33 22,469.32 0.0K
10:19 22,466.30 22,485.07 22,466.30 22,485.07 0.0K
10:20 22,480.35 22,494.34 22,479.41 22,491.19 0.0K
10:21 22,498.05 22,500.95 22,493.40 22,500.60 0.0K
10:22 22,505.19 22,521.87 22,505.19 22,521.32 0.0K
10:23 22,518.78 22,518.78 22,505.33 22,505.39 0.0K
10:24 22,508.75 22,510.49 22,486.70 22,491.66 0.0K
10:25 22,486.97 22,490.12 22,474.78 22,477.65 0.0K
10:26 22,478.02 22,486.46 22,446.00 22,446.00 0.0K
10:27 22,437.45 22,479.55 22,437.45 22,478.52 0.0K
10:28 22,473.19 22,479.74 22,462.10 22,476.40 0.0K
10:29 22,481.58 22,498.96 22,481.58 22,492.62 0.0K
10:30 22,491.32 22,498.12 22,482.47 22,484.63 0.0K
10:31 22,486.62 22,488.90 22,474.79 22,482.14 0.0K
10:32 22,480.00 22,483.14 22,457.92 22,477.55 0.0K
10:33 22,478.80 22,486.58 22,465.74 22,472.66 0.0K
10:34 22,472.33 22,473.14 22,462.20 22,464.98 0.0K
10:35 22,464.83 22,470.03 22,452.80 22,469.67 0.0K
10:36 22,469.73 22,479.14 22,463.64 22,477.96 0.0K
10:37 22,471.97 22,490.00 22,469.72 22,486.71 0.0K
10:38 22,485.17 22,489.58 22,478.64 22,489.58 0.0K
10:39 22,493.64 22,534.13 22,493.64 22,533.49 0.0K
10:40 22,530.29 22,550.16 22,530.11 22,543.83 0.0K
10:41 22,545.23 22,545.23 22,513.07 22,526.73 0.0K
10:42 22,527.77 22,538.69 22,527.16 22,532.48 0.0K
10:43 22,527.19 22,535.04 22,524.63 22,527.43 0.0K
10:44 22,526.00 22,540.14 22,526.00 22,538.54 0.0K
10:45 22,535.32 22,548.41 22,528.74 22,528.74 0.0K
10:46 22,526.23 22,536.32 22,518.80 22,524.17 0.0K
10:47 22,521.07 22,528.26 22,516.72 22,516.72 0.0K
10:48 22,517.13 22,517.97 22,500.45 22,516.73 0.0K
10:49 22,514.95 22,515.61 22,504.28 22,507.44 0.0K
10:50 22,502.36 22,503.71 22,477.70 22,480.06 0.0K
10:51 22,481.04 22,485.67 22,472.12 22,478.58 0.0K
10:52 22,480.60 22,484.87 22,472.82 22,477.05 0.0K
10:53 22,477.68 22,488.73 22,476.39 22,479.24 0.0K
10:54 22,481.43 22,481.43 22,439.65 22,439.65 0.0K
10:55 22,446.17 22,450.74 22,428.14 22,438.28 0.0K
10:56 22,439.00 22,441.54 22,423.97 22,426.55 0.0K
10:57 22,428.81 22,448.52 22,428.81 22,448.52 0.0K
10:58 22,446.74 22,454.05 22,444.68 22,444.68 0.0K
10:59 22,447.17 22,466.73 22,446.66 22,463.48 0.0K
11:00 22,471.05 22,494.00 22,471.05 22,485.09 0.0K
11:01 22,485.57 22,493.27 22,483.72 22,489.57 0.0K
11:02 22,488.40 22,495.63 22,485.18 22,493.56 0.0K
11:03 22,493.57 22,509.14 22,491.21 22,509.14 0.0K
11:04 22,510.48 22,513.22 22,487.01 22,491.31 0.0K
11:05 22,491.57 22,494.65 22,481.69 22,485.47 0.0K
11:06 22,489.10 22,489.89 22,479.02 22,482.31 0.0K
11:07 22,487.55 22,487.55 22,468.51 22,476.15 0.0K
11:08 22,474.11 22,502.66 22,474.11 22,501.84 0.0K
11:09 22,505.48 22,526.83 22,505.48 22,526.83 0.0K
11:10 22,527.36 22,527.36 22,511.15 22,518.13 0.0K
11:11 22,520.78 22,533.07 22,520.78 22,526.64 0.0K
11:12 22,529.10 22,529.10 22,516.91 22,517.53 0.0K
11:13 22,518.57 22,519.39 22,507.44 22,511.30 0.0K
11:14 22,507.07 22,507.07 22,489.52 22,501.51 0.0K
11:15 22,501.63 22,505.18 22,479.38 22,481.97 0.0K
11:16 22,483.57 22,495.91 22,483.57 22,492.06 0.0K
11:17 22,493.23 22,500.06 22,493.23 22,498.21 0.0K
11:18 22,498.72 22,503.78 22,497.83 22,501.32 0.0K
11:19 22,499.98 22,499.98 22,488.72 22,489.29 0.0K
11:20 22,485.60 22,490.20 22,463.36 22,464.27 0.0K
11:21 22,463.27 22,472.40 22,438.37 22,438.37 0.0K
11:22 22,438.06 22,440.17 22,416.17 22,421.30 0.0K
11:23 22,426.09 22,435.85 22,426.09 22,431.94 0.0K
11:24 22,433.64 22,447.97 22,432.89 22,447.59 0.0K
11:25 22,449.13 22,461.63 22,448.25 22,454.23 0.0K
11:26 22,448.32 22,449.56 22,407.93 22,408.84 0.0K
11:27 22,410.73 22,416.03 22,402.85 22,406.88 0.0K
11:28 22,405.41 22,414.84 22,391.66 22,391.66 0.0K
11:29 22,391.23 22,463.62 22,386.75 22,447.98 0.0K
11:30 22,452.13 22,502.56 22,452.13 22,466.38 0.0K
11:31 22,468.07 22,476.74 22,457.66 22,462.46 0.0K
11:32 22,462.18 22,467.16 22,453.34 22,457.89 0.0K
11:33 22,458.27 22,458.27 22,432.59 22,444.01 0.0K
11:34 22,442.34 22,467.90 22,441.70 22,465.34 0.0K
11:35 22,472.66 22,476.57 22,435.88 22,435.88 0.0K
11:36 22,429.07 22,445.59 22,417.13 22,429.99 0.0K
11:37 22,426.37 22,426.37 22,398.82 22,400.38 0.0K
11:38 22,401.07 22,402.27 22,396.25 22,399.39 0.0K
11:39 22,399.62 22,399.62 22,373.96 22,379.39 0.0K
11:40 22,380.04 22,380.61 22,359.55 22,365.91 0.0K
11:41 22,369.79 22,377.67 22,364.77 22,371.47 0.0K
11:42 22,370.25 22,374.49 22,362.25 22,368.03 0.0K
11:43 22,370.40 22,372.83 22,350.44 22,351.57 0.0K
11:44 22,351.68 22,360.00 22,351.11 22,360.00 0.0K
11:45 22,362.60 22,367.49 22,357.31 22,366.29 0.0K
11:46 22,368.49 22,376.23 22,362.32 22,374.61 0.0K
11:47 22,373.98 22,376.28 22,363.30 22,369.56 0.0K
11:48 22,371.52 22,371.52 22,356.41 22,359.10 0.0K
11:49 22,346.88 22,349.50 22,340.44 22,347.58 0.0K
11:50 22,341.45 22,341.45 22,318.17 22,322.41 0.0K
11:51 22,323.07 22,324.93 22,300.58 22,301.72 0.0K
11:52 22,306.54 22,309.29 22,293.55 22,297.83 0.0K
11:53 22,297.80 22,307.54 22,289.53 22,296.42 0.0K
11:54 22,296.91 22,314.22 22,296.91 22,310.41 0.0K
11:55 22,304.66 22,305.13 22,279.86 22,284.92 0.0K
11:56 22,284.15 22,299.98 22,283.15 22,298.11 0.0K
11:57 22,297.97 22,302.07 22,286.13 22,286.13 0.0K
11:58 22,288.21 22,291.01 22,270.83 22,275.80 0.0K
11:59 22,276.22 22,276.64 22,262.44 22,265.18 0.0K
12:00 22,263.93 22,273.54 22,255.83 22,272.98 0.0K
12:01 22,272.42 22,284.58 22,268.14 22,283.77 0.0K
12:02 22,282.39 22,286.30 22,259.03 22,259.03 0.0K
12:03 22,253.35 22,253.35 22,227.78 22,233.36 0.0K
12:04 22,232.56 22,232.56 22,200.24 22,201.64 0.0K
12:05 22,198.48 22,207.35 22,193.55 22,207.35 0.0K
12:06 22,207.22 22,207.22 22,174.08 22,180.46 0.0K
12:07 22,179.63 22,208.94 22,173.42 22,208.94 0.0K
12:08 22,206.17 22,206.62 22,197.05 22,203.34 0.0K
12:09 22,209.02 22,229.78 22,200.90 22,225.41 0.0K
12:10 22,227.17 22,227.17 22,218.47 22,218.47 0.0K
12:11 22,215.66 22,222.76 22,214.37 22,220.00 0.0K
12:12 22,217.18 22,217.18 22,194.27 22,194.68 0.0K
12:13 22,196.27 22,205.27 22,194.93 22,199.21 0.0K
12:14 22,198.07 22,206.31 22,183.66 22,183.66 0.0K
12:15 22,186.33 22,194.36 22,182.97 22,193.06 0.0K
12:16 22,196.66 22,197.25 22,185.80 22,191.35 0.0K
12:17 22,191.12 22,191.12 22,164.42 22,166.21 0.0K
12:18 22,163.11 22,194.77 22,163.11 22,194.77 0.0K
12:19 22,193.12 22,198.62 22,187.05 22,197.08 0.0K
12:20 22,197.38 22,234.14 22,197.38 22,227.22 0.0K
12:21 22,228.25 22,233.40 22,222.52 22,228.44 0.0K
12:22 22,227.97 22,242.15 22,227.97 22,233.83 0.0K
12:23 22,234.78 22,236.00 22,227.02 22,227.02 0.0K
12:24 22,226.07 22,226.07 22,197.92 22,198.16 0.0K
12:25 22,199.00 22,199.00 22,169.38 22,186.47 0.0K
12:26 22,187.21 22,187.21 22,175.43 22,177.08 0.0K
12:27 22,176.10 22,176.10 22,135.33 22,137.55 0.0K
12:28 22,135.61 22,150.45 22,133.71 22,147.39 0.0K
12:29 22,152.61 22,167.34 22,152.61 22,159.18 0.0K
12:30 22,158.62 22,197.04 22,157.21 22,197.04 0.0K
12:31 22,202.07 22,208.67 22,183.56 22,185.86 0.0K
12:32 22,183.70 22,188.54 22,175.91 22,185.08 0.0K
12:33 22,185.97 22,192.73 22,185.76 22,187.77 0.0K
12:34 22,187.50 22,191.56 22,180.49 22,187.24 0.0K
12:35 22,186.68 22,190.56 22,170.51 22,171.63 0.0K
12:36 22,173.70 22,173.70 22,154.85 22,159.82 0.0K
12:37 22,162.73 22,163.73 22,156.09 22,157.14 0.0K
12:38 22,156.06 22,161.96 22,153.77 22,161.96 0.0K
12:39 22,162.26 22,166.82 22,151.90 22,152.88 0.0K
12:40 22,152.38 22,173.31 22,148.87 22,172.00 0.0K
12:41 22,183.74 22,197.99 22,175.28 22,179.27 0.0K
12:42 22,176.18 22,188.41 22,174.34 22,181.72 0.0K
12:43 22,179.97 22,179.97 22,167.99 22,167.99 0.0K
12:44 22,168.97 22,172.09 22,163.82 22,166.91 0.0K
12:45 22,166.35 22,167.90 22,155.77 22,156.23 0.0K
12:46 22,154.93 22,154.93 22,123.27 22,123.83 0.0K
12:47 22,120.43 22,120.43 22,109.09 22,110.71 0.0K
12:48 22,113.52 22,120.03 22,105.09 22,118.93 0.0K
12:49 22,119.50 22,119.50 22,095.73 22,104.85 0.0K
12:50 22,104.90 22,117.76 22,104.90 22,117.76 0.0K
12:51 22,115.44 22,128.11 22,110.99 22,126.74 0.0K
12:52 22,125.96 22,128.21 22,102.11 22,103.83 0.0K
12:53 22,101.03 22,121.86 22,099.79 22,113.81 0.0K
12:54 22,115.00 22,125.79 22,115.00 22,125.79 0.0K
12:55 22,125.40 22,146.89 22,123.34 22,141.42 0.0K
12:56 22,144.92 22,159.04 22,141.12 22,148.40 0.0K
12:57 22,148.83 22,152.24 22,140.54 22,152.24 0.0K
12:58 22,151.95 22,189.46 22,151.95 22,188.12 0.0K
12:59 22,189.21 22,197.88 22,178.94 22,180.30 0.0K
13:00 22,179.65 22,185.20 22,162.23 22,162.23 0.0K
13:01 22,159.76 22,185.48 22,159.76 22,169.42 0.0K
13:02 22,168.58 22,178.44 22,168.58 22,172.37 0.0K
13:03 22,168.85 22,169.92 22,151.29 22,151.29 0.0K
13:04 22,150.13 22,154.99 22,149.12 22,154.00 0.0K
13:05 22,159.84 22,181.97 22,157.51 22,181.89 0.0K
13:06 22,177.43 22,177.43 22,146.92 22,149.90 0.0K
13:07 22,155.60 22,164.21 22,152.74 22,153.00 0.0K
13:08 22,153.94 22,157.20 22,152.07 22,152.34 0.0K
13:09 22,154.70 22,155.65 22,145.34 22,149.90 0.0K
13:10 22,153.97 22,157.49 22,131.93 22,132.31 0.0K
13:11 22,133.67 22,159.50 22,133.67 22,155.90 0.0K
13:12 22,156.33 22,171.36 22,156.33 22,169.73 0.0K
13:13 22,169.36 22,169.36 22,143.64 22,154.06 0.0K
13:14 22,155.44 22,169.43 22,154.18 22,169.43 0.0K
13:15 22,171.16 22,194.47 22,171.16 22,189.55 0.0K
13:16 22,186.12 22,187.07 22,179.49 22,183.83 0.0K
13:17 22,181.86 22,192.26 22,180.36 22,192.26 0.0K
13:18 22,191.36 22,203.98 22,183.80 22,203.98 0.0K
13:19 22,204.97 22,206.73 22,200.77 22,203.58 0.0K
13:20 22,202.88 22,202.88 22,189.30 22,191.37 0.0K
13:21 22,191.39 22,219.25 22,191.39 22,219.13 0.0K
13:22 22,217.28 22,217.28 22,201.25 22,208.15 0.0K
13:23 22,211.41 22,217.35 22,210.39 22,217.35 0.0K
13:24 22,217.24 22,217.24 22,210.48 22,212.03 0.0K
13:25 22,209.57 22,213.66 22,199.14 22,199.70 0.0K
13:26 22,199.76 22,200.55 22,191.98 22,195.93 0.0K
13:27 22,194.17 22,195.79 22,182.39 22,185.69 0.0K
13:28 22,183.53 22,184.24 22,155.46 22,156.45 0.0K
13:29 22,168.02 22,168.02 22,141.46 22,147.67 0.0K
13:30 22,147.92 22,163.24 22,134.11 22,161.58 0.0K
13:31 22,157.00 22,165.88 22,148.62 22,161.53 0.0K
13:32 22,160.75 22,172.36 22,160.27 22,160.67 0.0K
13:33 22,161.56 22,165.35 22,157.21 22,160.69 0.0K
13:34 22,161.69 22,164.34 22,151.69 22,151.69 0.0K
13:35 22,152.78 22,159.17 22,143.25 22,143.25 0.0K
13:36 22,138.72 22,143.30 22,137.04 22,137.04 0.0K
13:37 22,136.36 22,136.47 22,113.30 22,113.30 0.0K
13:38 22,114.75 22,120.56 22,104.47 22,104.59 0.0K
13:39 22,103.96 22,104.67 22,084.03 22,084.03 0.0K
13:40 22,077.18 22,077.18 22,066.26 22,066.26 0.0K
13:41 22,066.65 22,066.65 22,060.42 22,066.26 0.0K
13:42 22,064.80 22,067.99 22,053.03 22,063.36 0.0K
13:43 22,061.37 22,065.72 22,050.57 22,060.72 0.0K
13:44 22,057.85 22,074.56 22,057.85 22,072.56 0.0K
13:45 22,071.37 22,097.58 22,065.49 22,097.58 0.0K
13:46 22,098.17 22,118.50 22,096.04 22,113.94 0.0K
13:47 22,113.25 22,116.25 22,105.43 22,111.36 0.0K
13:48 22,110.78 22,117.82 22,108.62 22,113.85 0.0K
13:49 22,119.55 22,119.55 22,107.74 22,108.62 0.0K
13:50 22,105.57 22,114.41 22,105.01 22,107.24 0.0K
13:51 22,109.62 22,128.34 22,109.62 22,121.12 0.0K
13:52 22,126.99 22,143.89 22,126.37 22,143.89 0.0K
13:53 22,141.74 22,147.22 22,138.47 22,144.47 0.0K
13:54 22,144.31 22,144.31 22,127.72 22,130.09 0.0K
13:55 22,128.31 22,137.25 22,126.63 22,126.57 0.0K
13:56 22,135.52 22,135.52 22,116.94 22,124.97 0.0K
13:57 22,125.78 22,133.29 22,114.49 22,116.12 0.0K
13:58 22,115.10 22,127.55 22,115.10 22,121.81 0.0K
13:59 22,120.65 22,129.26 22,113.69 22,126.11 0.0K
14:00 22,126.70 22,128.03 22,117.30 22,122.53 0.0K
14:01 22,118.92 22,125.00 22,098.26 22,098.26 0.0K
14:02 22,093.57 22,093.57 22,070.02 22,074.47 0.0K
14:03 22,077.94 22,079.79 22,064.76 22,064.76 0.0K
14:04 22,065.19 22,066.17 22,057.19 22,058.84 0.0K
14:05 22,063.37 22,068.47 22,063.12 22,068.02 0.0K
14:06 22,068.05 22,076.19 22,056.05 22,076.19 0.0K
14:07 22,081.64 22,091.34 22,080.18 22,087.14 0.0K
14:08 22,084.99 22,085.93 22,078.22 22,080.51 0.0K
14:09 22,078.48 22,080.33 22,073.97 22,077.52 0.0K
14:10 22,080.04 22,110.20 22,080.04 22,108.84 0.0K
14:11 22,106.18 22,107.94 22,083.93 22,083.93 0.0K
14:12 22,086.08 22,086.08 22,072.51 22,074.10 0.0K
14:13 22,079.96 22,084.04 22,073.74 22,081.94 0.0K
14:14 22,082.42 22,084.14 22,071.57 22,071.57 0.0K
14:15 22,070.67 22,085.59 22,069.64 22,078.04 0.0K
14:16 22,074.92 22,074.92 22,058.98 22,059.47 0.0K
14:17 22,059.41 22,068.22 22,055.43 22,068.22 0.0K
14:18 22,068.45 22,069.11 22,041.61 22,044.30 0.0K
14:19 22,043.58 22,044.08 22,027.90 22,034.02 0.0K
14:20 22,036.94 22,036.94 22,027.11 22,027.88 0.0K
14:21 22,027.75 22,035.78 22,027.10 22,027.10 0.0K
14:22 22,024.07 22,031.26 22,024.07 22,031.26 0.0K
14:23 22,030.96 22,035.64 22,030.35 22,033.81 0.0K
14:24 22,035.38 22,048.06 22,035.38 22,046.90 0.0K
14:25 22,041.31 22,041.31 22,023.05 22,036.79 0.0K
14:26 22,035.92 22,035.92 22,017.10 22,025.34 0.0K
14:27 22,021.60 22,021.60 22,002.28 22,007.72 0.0K
14:28 22,002.01 22,011.73 22,001.64 22,002.31 0.0K
14:29 21,998.89 22,015.58 21,998.89 22,013.37 0.0K
14:30 22,016.63 22,016.63 22,002.64 22,003.19 0.0K
14:31 22,005.49 22,005.49 21,991.10 22,000.15 0.0K
14:32 22,001.72 22,029.66 22,001.72 22,018.09 0.0K
14:33 22,013.02 22,021.00 22,007.83 22,021.00 0.0K
14:34 22,021.82 22,030.15 22,011.29 22,011.48 0.0K
14:35 22,013.33 22,018.26 22,007.25 22,018.26 0.0K
14:36 22,018.56 22,034.22 22,018.42 22,026.24 0.0K
14:37 22,026.48 22,026.48 22,003.27 22,003.27 0.0K
14:38 22,000.44 22,022.27 21,999.89 22,022.27 0.0K
14:39 22,022.72 22,025.40 22,012.57 22,012.69 0.0K
14:40 22,011.26 22,038.62 22,009.55 22,032.81 0.0K
14:41 22,029.66 22,048.24 22,029.66 22,048.24 0.0K
14:42 22,050.53 22,073.59 22,049.74 22,073.59 0.0K
14:43 22,072.59 22,073.31 22,066.17 22,071.34 0.0K
14:44 22,069.90 22,071.98 22,058.54 22,061.80 0.0K
14:45 22,058.80 22,082.78 22,058.80 22,082.78 0.0K
14:46 22,082.94 22,107.50 22,082.94 22,107.50 0.0K
14:47 22,104.73 22,104.73 22,093.45 22,100.36 0.0K
14:48 22,101.22 22,174.55 22,101.22 22,174.55 0.0K
14:49 22,177.91 22,179.12 22,162.59 22,169.78 0.0K
14:50 22,165.76 22,190.88 22,157.31 22,190.88 0.0K
14:51 22,185.80 22,213.02 22,179.65 22,207.09 0.0K
14:52 22,208.91 22,217.73 22,203.25 22,215.95 0.0K
14:53 22,216.80 22,216.80 22,182.22 22,184.16 0.0K
14:54 22,183.19 22,187.92 22,171.55 22,178.09 0.0K
14:55 22,176.22 22,176.22 22,128.83 22,128.83 0.0K
14:56 22,123.49 22,145.76 22,123.49 22,141.91 0.0K
14:57 22,144.86 22,151.66 22,119.39 22,120.08 0.0K
14:58 22,117.86 22,122.95 22,090.84 22,092.31 0.0K
14:59 22,091.53 22,091.53 22,046.30 22,051.13 0.0K
15:00 22,048.14 22,063.87 22,029.12 22,063.87 0.0K
15:01 22,067.60 22,088.88 22,062.72 22,072.67 0.0K
15:02 22,073.08 22,080.37 22,057.80 22,059.11 0.0K
15:03 22,062.27 22,084.73 22,062.27 22,078.03 0.0K
15:04 22,081.12 22,106.80 22,081.12 22,100.33 0.0K
15:05 22,099.96 22,107.92 22,087.74 22,103.50 0.0K
15:06 22,102.00 22,139.09 22,102.00 22,122.02 0.0K
15:07 22,116.90 22,121.08 22,100.82 22,102.65 0.0K
15:08 22,103.38 22,110.28 22,095.65 22,104.17 0.0K
15:09 22,101.81 22,112.72 22,101.81 22,105.95 0.0K
15:10 22,104.48 22,124.59 22,104.48 22,120.15 0.0K
15:11 22,122.74 22,135.11 22,117.75 22,123.06 0.0K
15:12 22,120.79 22,123.45 22,100.40 22,101.26 0.0K
15:13 22,102.68 22,113.09 22,094.45 22,113.09 0.0K
15:14 22,111.05 22,134.13 22,111.05 22,132.84 0.0K
15:15 22,128.94 22,153.28 22,128.94 22,138.27 0.0K
15:16 22,140.09 22,140.09 22,106.52 22,111.99 0.0K
15:17 22,113.69 22,120.12 22,109.58 22,119.81 0.0K
15:18 22,123.97 22,123.97 22,106.39 22,119.74 0.0K
15:19 22,121.93 22,131.28 22,114.24 22,131.28 0.0K
15:20 22,126.12 22,141.75 22,112.78 22,112.78 0.0K
15:21 22,114.57 22,116.82 22,109.96 22,113.84 0.0K
15:22 22,110.93 22,110.93 22,069.14 22,076.43 0.0K
15:23 22,084.02 22,085.63 22,064.90 22,064.90 0.0K
15:24 22,061.71 22,061.71 22,039.66 22,055.76 0.0K
15:25 22,057.85 22,070.77 22,051.85 22,070.77 0.0K
15:26 22,069.29 22,082.86 22,060.86 22,082.20 0.0K
15:27 22,083.21 22,094.48 22,075.04 22,094.48 0.0K
15:28 22,092.82 22,110.41 22,092.82 22,110.41 0.0K
15:29 22,111.26 22,118.95 22,104.43 22,114.19 0.0K
15:30 22,112.90 22,135.77 22,108.58 22,123.16 0.0K
15:31 22,119.22 22,128.40 22,113.29 22,126.34 0.0K
15:32 22,122.53 22,141.96 22,122.53 22,141.96 0.0K
15:33 22,148.33 22,161.97 22,134.17 22,134.17 0.0K
15:34 22,129.68 22,131.88 22,107.22 22,109.50 0.0K
15:35 22,109.20 22,119.87 22,107.02 22,119.87 0.0K
15:36 22,119.16 22,145.31 22,115.85 22,131.66 0.0K
15:37 22,129.69 22,137.70 22,117.10 22,117.10 0.0K
15:38 22,115.47 22,115.47 22,102.95 22,109.67 0.0K
15:39 22,110.90 22,110.90 22,090.47 22,090.56 0.0K
15:40 22,087.56 22,097.71 22,083.34 22,092.69 0.0K
15:41 22,094.34 22,094.34 22,072.91 22,087.04 0.0K
15:42 22,088.43 22,089.10 22,057.09 22,057.09 0.0K
15:43 22,055.09 22,071.49 22,054.48 22,068.28 0.0K
15:44 22,076.25 22,076.25 22,052.47 22,057.36 0.0K
15:45 22,049.79 22,069.30 22,049.79 22,065.97 0.0K
15:46 22,064.97 22,064.97 22,042.98 22,053.33 0.0K
15:47 22,052.96 22,062.98 22,052.96 22,059.36 0.0K
15:48 22,063.17 22,082.80 22,061.83 22,079.34 0.0K
15:49 22,078.83 22,088.22 22,075.39 22,086.26 0.0K
15:50 22,107.22 22,108.48 22,078.28 22,108.48 0.0K
15:51 22,106.73 22,120.14 22,106.44 22,110.12 0.0K
15:52 22,106.29 22,106.29 22,088.66 22,089.68 0.0K
15:53 22,094.40 22,099.07 22,086.73 22,095.29 0.0K
15:54 22,098.53 22,118.68 22,096.62 22,118.68 0.0K
15:55 22,126.51 22,126.51 22,103.19 22,120.08 0.0K
15:56 22,124.75 22,126.06 22,111.41 22,111.41 0.0K
15:57 22,105.84 22,105.84 22,088.24 22,100.05 0.0K
15:58 22,100.40 22,102.63 22,092.12 22,097.15 0.0K
15:59 22,094.89 22,098.31 22,080.09 22,098.31 0.0K
16:00 22,098.91 22,098.91 22,098.91 22,098.91 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음