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 22,053.39 22,082.61 22,049.03 22,082.61 0.0K
09:31 22,078.50 22,088.32 22,071.05 22,077.05 0.0K
09:32 22,070.52 22,084.43 22,064.02 22,077.94 0.0K
09:33 22,077.38 22,102.46 22,063.09 22,098.37 0.0K
09:34 22,099.45 22,111.44 22,092.09 22,111.44 0.0K
09:35 22,115.47 22,140.86 22,099.52 22,123.73 0.0K
09:36 22,126.25 22,126.25 22,069.34 22,070.56 0.0K
09:37 22,063.43 22,068.99 22,048.03 22,056.57 0.0K
09:38 22,061.64 22,109.48 22,060.09 22,106.03 0.0K
09:39 22,111.41 22,130.77 22,096.87 22,115.89 0.0K
09:40 22,115.14 22,178.67 22,114.22 22,163.21 0.0K
09:41 22,158.40 22,175.28 22,151.45 22,174.24 0.0K
09:42 22,183.23 22,197.34 22,181.40 22,192.16 0.0K
09:43 22,179.49 22,208.35 22,169.73 22,196.96 0.0K
09:44 22,194.36 22,217.89 22,178.89 22,178.89 0.0K
09:45 22,187.92 22,194.52 22,178.90 22,183.15 0.0K
09:46 22,186.87 22,212.75 22,185.34 22,194.00 0.0K
09:47 22,192.05 22,220.77 22,192.05 22,216.85 0.0K
09:48 22,211.89 22,240.76 22,211.89 22,234.30 0.0K
09:49 22,231.87 22,251.64 22,229.15 22,236.46 0.0K
09:50 22,239.00 22,253.72 22,217.12 22,217.12 0.0K
09:51 22,218.48 22,258.17 22,218.48 22,255.92 0.0K
09:52 22,254.24 22,275.41 22,254.24 22,261.08 0.0K
09:53 22,262.91 22,286.66 22,262.91 22,286.44 0.0K
09:54 22,290.87 22,290.87 22,268.93 22,278.91 0.0K
09:55 22,276.37 22,294.80 22,274.51 22,284.14 0.0K
09:56 22,288.30 22,288.30 22,226.31 22,226.31 0.0K
09:57 22,229.23 22,231.17 22,217.97 22,227.80 0.0K
09:58 22,232.08 22,243.97 22,195.07 22,195.07 0.0K
09:59 22,194.38 22,199.72 22,185.49 22,191.32 0.0K
10:00 22,183.32 22,183.32 22,122.92 22,142.89 0.0K
10:01 22,141.73 22,170.78 22,139.11 22,170.51 0.0K
10:02 22,171.15 22,185.37 22,165.30 22,185.37 0.0K
10:03 22,184.80 22,197.68 22,176.90 22,196.87 0.0K
10:04 22,199.63 22,220.28 22,195.96 22,199.90 0.0K
10:05 22,203.42 22,207.28 22,183.75 22,207.28 0.0K
10:06 22,203.92 22,217.77 22,199.17 22,204.38 0.0K
10:07 22,206.07 22,228.79 22,206.07 22,227.37 0.0K
10:08 22,232.06 22,234.79 22,207.94 22,214.66 0.0K
10:09 22,213.30 22,221.93 22,198.11 22,218.38 0.0K
10:10 22,221.06 22,228.86 22,211.30 22,222.76 0.0K
10:11 22,229.03 22,229.03 22,205.15 22,214.26 0.0K
10:12 22,213.49 22,213.49 22,184.47 22,196.33 0.0K
10:13 22,195.34 22,195.34 22,155.22 22,161.99 0.0K
10:14 22,160.14 22,171.34 22,157.82 22,164.01 0.0K
10:15 22,163.11 22,163.11 22,127.84 22,139.15 0.0K
10:16 22,141.38 22,143.03 22,125.34 22,143.03 0.0K
10:17 22,143.73 22,143.73 22,098.19 22,110.29 0.0K
10:18 22,109.42 22,132.78 22,095.48 22,132.78 0.0K
10:19 22,131.38 22,131.38 22,117.98 22,120.18 0.0K
10:20 22,120.50 22,126.74 22,100.39 22,126.74 0.0K
10:21 22,129.02 22,129.02 22,102.05 22,116.00 0.0K
10:22 22,119.90 22,119.90 22,095.51 22,098.04 0.0K
10:23 22,109.36 22,124.99 22,108.89 22,123.78 0.0K
10:24 22,124.74 22,159.41 22,124.74 22,149.26 0.0K
10:25 22,145.93 22,145.93 22,105.07 22,121.52 0.0K
10:26 22,119.64 22,119.64 22,110.25 22,110.25 0.0K
10:27 22,114.15 22,114.15 22,091.56 22,109.94 0.0K
10:28 22,111.23 22,111.23 22,065.32 22,074.00 0.0K
10:29 22,076.29 22,078.50 22,066.95 22,071.18 0.0K
10:30 22,072.51 22,072.51 22,051.23 22,051.44 0.0K
10:31 22,033.37 22,033.37 21,990.66 21,993.48 0.0K
10:32 21,998.18 21,998.18 21,941.60 21,966.45 0.0K
10:33 21,963.26 21,971.34 21,954.61 21,965.21 0.0K
10:34 21,967.01 21,969.81 21,946.02 21,959.06 0.0K
10:35 21,958.31 21,958.31 21,934.42 21,935.25 0.0K
10:36 21,934.67 21,953.49 21,920.78 21,940.73 0.0K
10:37 21,945.64 21,945.64 21,920.65 21,927.32 0.0K
10:38 21,926.06 21,934.24 21,911.66 21,923.27 0.0K
10:39 21,924.50 21,945.44 21,924.50 21,927.87 0.0K
10:40 21,927.75 21,927.75 21,902.52 21,910.58 0.0K
10:41 21,910.51 21,910.51 21,889.58 21,894.93 0.0K
10:42 21,898.94 21,937.61 21,898.94 21,929.04 0.0K
10:43 21,926.90 21,935.36 21,918.64 21,929.76 0.0K
10:44 21,936.26 21,958.75 21,930.69 21,955.59 0.0K
10:45 21,950.85 21,977.06 21,946.91 21,974.10 0.0K
10:46 21,982.05 21,991.57 21,959.08 21,959.08 0.0K
10:47 21,963.68 21,973.75 21,943.55 21,957.86 0.0K
10:48 21,952.12 21,979.29 21,939.58 21,979.29 0.0K
10:49 21,998.47 22,089.81 21,998.47 22,053.92 0.0K
10:50 22,057.94 22,063.46 22,012.23 22,023.45 0.0K
10:51 22,030.95 22,033.08 22,003.50 22,005.01 0.0K
10:52 22,005.48 22,028.67 22,005.48 22,008.32 0.0K
10:53 22,008.67 22,009.34 21,988.25 22,001.88 0.0K
10:54 22,019.51 22,064.14 22,019.51 22,036.21 0.0K
10:55 22,036.83 22,053.65 22,036.83 22,039.25 0.0K
10:56 22,035.33 22,039.47 22,022.41 22,023.96 0.0K
10:57 22,029.20 22,033.27 22,000.90 22,007.84 0.0K
10:58 22,009.76 22,029.05 22,007.43 22,027.39 0.0K
10:59 22,027.12 22,031.69 22,018.29 22,027.34 0.0K
11:00 22,024.02 22,025.24 22,005.67 22,013.05 0.0K
11:01 22,011.83 22,016.58 22,004.15 22,008.90 0.0K
11:02 21,996.83 21,996.83 21,977.98 21,980.65 0.0K
11:03 21,980.06 21,989.11 21,969.51 21,985.88 0.0K
11:04 21,990.28 22,013.10 21,990.28 21,991.24 0.0K
11:05 21,990.24 21,996.06 21,987.84 21,989.76 0.0K
11:06 21,989.13 21,998.34 21,975.98 21,998.34 0.0K
11:07 21,998.46 22,033.82 21,993.38 22,019.46 0.0K
11:08 22,016.36 22,016.36 21,999.03 22,003.42 0.0K
11:09 22,001.26 22,022.58 21,999.97 22,007.25 0.0K
11:10 22,011.47 22,014.39 21,990.11 21,990.18 0.0K
11:11 21,981.70 21,994.61 21,978.46 21,992.49 0.0K
11:12 21,992.39 21,992.39 21,978.57 21,981.73 0.0K
11:13 21,980.40 21,987.23 21,976.92 21,983.62 0.0K
11:14 21,982.20 21,994.09 21,982.20 21,988.17 0.0K
11:15 21,993.75 21,993.75 21,962.71 21,965.62 0.0K
11:16 21,963.42 21,963.42 21,938.66 21,946.18 0.0K
11:17 21,946.34 21,952.08 21,936.64 21,948.78 0.0K
11:18 21,949.67 21,955.82 21,926.17 21,930.77 0.0K
11:19 21,934.21 21,934.21 21,919.49 21,922.35 0.0K
11:20 21,929.78 21,931.78 21,921.63 21,925.65 0.0K
11:21 21,918.83 21,925.25 21,907.45 21,925.25 0.0K
11:22 21,927.57 21,936.13 21,924.27 21,932.53 0.0K
11:23 21,935.46 21,935.46 21,926.72 21,933.16 0.0K
11:24 21,932.49 21,932.49 21,912.38 21,912.38 0.0K
11:25 21,911.92 21,913.36 21,886.37 21,890.13 0.0K
11:26 21,883.58 21,883.58 21,859.93 21,867.19 0.0K
11:27 21,866.88 21,893.28 21,866.88 21,883.05 0.0K
11:28 21,888.32 21,889.89 21,858.98 21,860.39 0.0K
11:29 21,857.51 21,864.83 21,854.15 21,863.22 0.0K
11:30 21,873.02 21,875.26 21,858.11 21,858.28 0.0K
11:31 21,852.47 21,870.48 21,849.88 21,861.74 0.0K
11:32 21,861.79 21,861.85 21,851.98 21,855.03 0.0K
11:33 21,851.01 21,873.87 21,849.78 21,865.61 0.0K
11:34 21,860.98 21,865.91 21,849.68 21,849.68 0.0K
11:35 21,854.64 21,854.64 21,845.11 21,846.19 0.0K
11:36 21,851.38 21,854.51 21,825.87 21,825.87 0.0K
11:37 21,826.05 21,828.86 21,812.20 21,812.79 0.0K
11:38 21,812.93 21,821.37 21,808.29 21,817.42 0.0K
11:39 21,816.28 21,824.56 21,806.36 21,815.26 0.0K
11:40 21,811.34 21,814.65 21,800.77 21,801.32 0.0K
11:41 21,800.48 21,800.48 21,779.02 21,781.06 0.0K
11:42 21,781.25 21,796.17 21,775.98 21,775.98 0.0K
11:43 21,765.96 21,775.18 21,760.18 21,775.18 0.0K
11:44 21,782.17 21,810.77 21,782.17 21,807.72 0.0K
11:45 21,806.46 21,814.85 21,798.14 21,798.14 0.0K
11:46 21,793.55 21,816.66 21,792.49 21,813.34 0.0K
11:47 21,809.73 21,810.55 21,793.28 21,799.87 0.0K
11:48 21,801.99 21,801.99 21,770.48 21,770.82 0.0K
11:49 21,769.89 21,783.95 21,765.47 21,783.95 0.0K
11:50 21,781.01 21,783.98 21,758.19 21,762.83 0.0K
11:51 21,768.92 21,775.23 21,764.08 21,768.10 0.0K
11:52 21,770.67 21,777.09 21,739.72 21,741.48 0.0K
11:53 21,739.53 21,749.07 21,733.89 21,733.89 0.0K
11:54 21,745.50 21,769.71 21,745.50 21,769.71 0.0K
11:55 21,771.69 21,781.03 21,756.82 21,779.35 0.0K
11:56 21,775.14 21,798.02 21,775.14 21,797.87 0.0K
11:57 21,793.03 21,793.03 21,781.20 21,791.55 0.0K
11:58 21,792.82 21,793.50 21,786.22 21,786.22 0.0K
11:59 21,784.86 21,800.02 21,776.12 21,797.03 0.0K
12:00 21,800.92 21,831.89 21,798.23 21,827.71 0.0K
12:01 21,821.10 21,823.98 21,802.03 21,817.85 0.0K
12:02 21,815.29 21,837.06 21,815.29 21,837.06 0.0K
12:03 21,836.94 21,854.92 21,824.84 21,853.11 0.0K
12:04 21,854.59 21,869.59 21,830.41 21,830.41 0.0K
12:05 21,839.60 21,844.47 21,822.97 21,822.97 0.0K
12:06 21,817.48 21,823.75 21,796.99 21,800.51 0.0K
12:07 21,798.23 21,808.81 21,792.49 21,798.80 0.0K
12:08 21,799.34 21,814.49 21,786.21 21,786.21 0.0K
12:09 21,785.05 21,785.05 21,765.18 21,779.48 0.0K
12:10 21,779.51 21,791.93 21,774.45 21,791.70 0.0K
12:11 21,788.13 21,788.13 21,748.89 21,748.89 0.0K
12:12 21,751.52 21,763.01 21,751.52 21,752.16 0.0K
12:13 21,761.30 21,771.65 21,748.23 21,770.71 0.0K
12:14 21,770.86 21,797.11 21,770.86 21,792.49 0.0K
12:15 21,790.51 21,795.46 21,775.63 21,794.57 0.0K
12:16 21,797.11 21,797.11 21,771.51 21,771.51 0.0K
12:17 21,768.36 21,775.48 21,754.13 21,762.95 0.0K
12:18 21,760.27 21,764.90 21,754.30 21,755.44 0.0K
12:19 21,753.25 21,758.08 21,747.98 21,754.19 0.0K
12:20 21,761.04 21,776.30 21,759.85 21,770.23 0.0K
12:21 21,774.33 21,775.45 21,760.18 21,775.11 0.0K
12:22 21,773.01 21,808.85 21,773.01 21,802.20 0.0K
12:23 21,803.47 21,825.26 21,803.47 21,811.44 0.0K
12:24 21,809.00 21,828.57 21,808.26 21,828.57 0.0K
12:25 21,827.83 21,841.81 21,818.16 21,835.69 0.0K
12:26 21,838.12 21,846.60 21,825.22 21,828.07 0.0K
12:27 21,827.79 21,853.97 21,827.79 21,851.03 0.0K
12:28 21,851.33 21,854.23 21,842.85 21,847.29 0.0K
12:29 21,845.62 21,856.98 21,842.96 21,856.98 0.0K
12:30 21,837.00 21,854.20 21,837.00 21,847.43 0.0K
12:31 21,843.92 21,847.87 21,833.21 21,834.05 0.0K
12:32 21,831.97 21,870.11 21,831.97 21,866.02 0.0K
12:33 21,867.21 21,911.43 21,867.21 21,909.68 0.0K
12:34 21,908.83 21,925.75 21,908.83 21,925.75 0.0K
12:35 21,926.11 21,926.11 21,901.74 21,910.04 0.0K
12:36 21,909.50 21,923.64 21,900.92 21,923.64 0.0K
12:37 21,927.28 21,941.83 21,925.74 21,941.08 0.0K
12:38 21,948.96 21,957.58 21,938.08 21,951.43 0.0K
12:39 21,949.98 21,953.25 21,925.00 21,925.00 0.0K
12:40 21,917.73 21,938.05 21,916.65 21,938.05 0.0K
12:41 21,940.48 21,943.64 21,923.68 21,943.64 0.0K
12:42 21,942.84 21,949.22 21,933.26 21,949.22 0.0K
12:43 21,949.22 21,976.99 21,945.59 21,976.99 0.0K
12:44 21,977.87 22,001.98 21,977.87 22,001.44 0.0K
12:45 22,001.57 22,036.61 22,001.57 22,033.86 0.0K
12:46 22,036.92 22,041.65 22,013.70 22,027.13 0.0K
12:47 22,027.91 22,027.91 22,001.95 22,001.95 0.0K
12:48 22,000.82 22,003.71 21,990.13 21,992.84 0.0K
12:49 21,997.83 22,002.22 21,990.51 22,001.65 0.0K
12:50 22,002.45 22,006.60 21,999.01 22,006.60 0.0K
12:51 22,008.63 22,015.92 21,999.93 22,015.92 0.0K
12:52 22,014.88 22,038.66 22,013.07 22,037.91 0.0K
12:53 22,036.91 22,066.88 22,035.10 22,060.81 0.0K
12:54 22,056.54 22,081.43 22,052.35 22,081.43 0.0K
12:55 22,079.96 22,091.74 22,068.13 22,068.88 0.0K
12:56 22,074.46 22,079.05 22,041.53 22,044.94 0.0K
12:57 22,046.02 22,046.02 22,007.30 22,007.30 0.0K
12:58 22,004.81 22,007.84 21,932.64 21,937.06 0.0K
12:59 21,930.39 21,965.16 21,930.39 21,952.46 0.0K
13:00 21,951.57 21,973.27 21,951.49 21,962.95 0.0K
13:01 21,965.16 21,992.94 21,965.16 21,982.48 0.0K
13:02 21,976.74 22,013.90 21,976.74 22,009.86 0.0K
13:03 22,011.75 22,044.77 22,011.75 22,036.37 0.0K
13:04 22,038.51 22,082.43 22,038.51 22,081.50 0.0K
13:05 22,079.75 22,124.79 22,077.57 22,124.79 0.0K
13:06 22,126.69 22,126.69 22,094.23 22,110.44 0.0K
13:07 22,111.18 22,121.96 22,111.18 22,111.60 0.0K
13:08 22,105.05 22,132.81 22,105.05 22,132.53 0.0K
13:09 22,128.46 22,128.46 22,081.43 22,084.73 0.0K
13:10 22,082.12 22,097.16 22,076.56 22,096.31 0.0K
13:11 22,091.79 22,091.79 22,036.31 22,054.99 0.0K
13:12 22,063.03 22,090.38 22,063.03 22,090.38 0.0K
13:13 22,089.95 22,099.53 22,081.86 22,092.67 0.0K
13:14 22,095.70 22,108.35 22,095.70 22,108.35 0.0K
13:15 22,103.22 22,109.57 22,099.97 22,109.57 0.0K
13:16 22,109.63 22,110.94 22,097.11 22,108.95 0.0K
13:17 22,105.69 22,113.40 22,092.55 22,097.60 0.0K
13:18 22,098.71 22,114.83 22,096.48 22,114.83 0.0K
13:19 22,111.02 22,122.09 22,104.42 22,121.96 0.0K
13:20 22,111.77 22,146.12 22,111.77 22,146.12 0.0K
13:21 22,145.66 22,146.68 22,115.01 22,115.01 0.0K
13:22 22,106.67 22,113.24 22,100.08 22,106.85 0.0K
13:23 22,109.90 22,109.90 22,096.98 22,097.63 0.0K
13:24 22,093.19 22,093.25 22,068.50 22,074.09 0.0K
13:25 22,072.93 22,080.28 22,063.97 22,063.97 0.0K
13:26 22,061.11 22,073.28 22,061.11 22,069.39 0.0K
13:27 22,070.50 22,088.74 22,070.50 22,084.31 0.0K
13:28 22,083.92 22,094.01 22,080.64 22,084.01 0.0K
13:29 22,083.39 22,086.03 22,065.15 22,072.19 0.0K
13:30 22,074.54 22,086.26 22,063.49 22,086.26 0.0K
13:31 22,085.06 22,087.41 22,069.24 22,070.56 0.0K
13:32 22,074.69 22,099.73 22,074.69 22,092.60 0.0K
13:33 22,095.94 22,107.41 22,079.49 22,086.93 0.0K
13:34 22,086.19 22,095.15 22,083.78 22,089.97 0.0K
13:35 22,091.43 22,093.84 22,084.15 22,087.66 0.0K
13:36 22,086.77 22,104.94 22,086.77 22,104.94 0.0K
13:37 22,109.21 22,147.28 22,109.21 22,147.28 0.0K
13:38 22,148.17 22,152.90 22,136.44 22,148.42 0.0K
13:39 22,153.87 22,161.54 22,152.19 22,158.66 0.0K
13:40 22,158.95 22,168.53 22,158.95 22,163.94 0.0K
13:41 22,166.61 22,175.29 22,155.12 22,167.52 0.0K
13:42 22,166.32 22,175.85 22,150.45 22,150.75 0.0K
13:43 22,149.07 22,158.68 22,120.55 22,122.19 0.0K
13:44 22,117.98 22,146.48 22,117.98 22,146.48 0.0K
13:45 22,145.76 22,154.49 22,142.24 22,147.95 0.0K
13:46 22,151.85 22,155.24 22,147.12 22,152.95 0.0K
13:47 22,154.07 22,177.82 22,153.54 22,177.82 0.0K
13:48 22,180.53 22,180.53 22,166.56 22,172.58 0.0K
13:49 22,174.54 22,174.54 22,153.58 22,154.99 0.0K
13:50 22,161.22 22,165.25 22,150.24 22,165.25 0.0K
13:51 22,163.66 22,169.73 22,158.34 22,163.95 0.0K
13:52 22,165.47 22,181.91 22,165.47 22,173.81 0.0K
13:53 22,176.16 22,191.64 22,173.19 22,191.64 0.0K
13:54 22,190.20 22,194.86 22,187.06 22,193.26 0.0K
13:55 22,189.41 22,190.46 22,181.25 22,181.25 0.0K
13:56 22,176.04 22,191.79 22,176.04 22,180.75 0.0K
13:57 22,171.74 22,176.09 22,163.10 22,175.85 0.0K
13:58 22,177.91 22,190.52 22,177.91 22,189.45 0.0K
13:59 22,189.51 22,193.46 22,188.82 22,189.80 0.0K
14:00 22,186.15 22,198.64 22,183.54 22,197.82 0.0K
14:01 22,194.96 22,212.03 22,194.96 22,211.45 0.0K
14:02 22,215.01 22,228.86 22,211.34 22,228.86 0.0K
14:03 22,227.33 22,228.10 22,209.66 22,209.66 0.0K
14:04 22,207.55 22,209.89 22,194.46 22,207.18 0.0K
14:05 22,203.92 22,208.67 22,197.12 22,197.67 0.0K
14:06 22,197.74 22,197.74 22,172.00 22,172.00 0.0K
14:07 22,173.99 22,173.99 22,151.09 22,151.09 0.0K
14:08 22,151.52 22,166.49 22,149.51 22,165.37 0.0K
14:09 22,162.24 22,162.24 22,142.73 22,143.92 0.0K
14:10 22,147.01 22,162.16 22,147.01 22,160.92 0.0K
14:11 22,161.75 22,178.77 22,161.51 22,175.48 0.0K
14:12 22,171.90 22,180.12 22,166.97 22,168.96 0.0K
14:13 22,173.02 22,198.69 22,173.02 22,187.75 0.0K
14:14 22,186.62 22,193.25 22,177.32 22,185.53 0.0K
14:15 22,190.15 22,193.93 22,187.11 22,193.93 0.0K
14:16 22,197.94 22,209.41 22,197.73 22,209.41 0.0K
14:17 22,214.29 22,219.09 22,201.03 22,205.96 0.0K
14:18 22,209.98 22,213.75 22,205.61 22,213.75 0.0K
14:19 22,216.35 22,234.60 22,216.35 22,232.63 0.0K
14:20 22,233.34 22,250.55 22,233.34 22,249.85 0.0K
14:21 22,252.21 22,253.61 22,244.26 22,249.95 0.0K
14:22 22,253.42 22,276.67 22,253.42 22,276.67 0.0K
14:23 22,280.32 22,299.98 22,280.32 22,299.89 0.0K
14:24 22,295.93 22,299.79 22,289.95 22,299.79 0.0K
14:25 22,301.74 22,301.74 22,282.14 22,282.23 0.0K
14:26 22,282.51 22,284.53 22,250.35 22,258.70 0.0K
14:27 22,257.81 22,268.69 22,252.23 22,268.69 0.0K
14:28 22,272.75 22,272.75 22,260.97 22,262.23 0.0K
14:29 22,262.41 22,288.67 22,262.41 22,281.37 0.0K
14:30 22,282.88 22,287.51 22,275.96 22,286.61 0.0K
14:31 22,286.02 22,293.80 22,279.06 22,287.99 0.0K
14:32 22,292.02 22,304.78 22,288.94 22,299.90 0.0K
14:33 22,298.21 22,298.44 22,279.94 22,283.98 0.0K
14:34 22,281.06 22,281.06 22,270.28 22,278.37 0.0K
14:35 22,280.80 22,287.15 22,278.46 22,278.46 0.0K
14:36 22,280.29 22,280.29 22,246.34 22,262.06 0.0K
14:37 22,262.39 22,276.37 22,262.39 22,276.37 0.0K
14:38 22,277.53 22,298.91 22,275.58 22,297.72 0.0K
14:39 22,299.82 22,299.82 22,276.20 22,280.92 0.0K
14:40 22,282.37 22,286.31 22,274.61 22,283.60 0.0K
14:41 22,283.49 22,284.61 22,276.62 22,278.18 0.0K
14:42 22,279.34 22,284.66 22,258.27 22,263.51 0.0K
14:43 22,263.83 22,263.83 22,235.47 22,235.47 0.0K
14:44 22,234.03 22,234.03 22,220.16 22,227.64 0.0K
14:45 22,229.11 22,229.11 22,194.36 22,205.36 0.0K
14:46 22,204.25 22,221.39 22,202.63 22,221.39 0.0K
14:47 22,221.10 22,222.90 22,208.68 22,217.78 0.0K
14:48 22,218.32 22,219.90 22,205.18 22,205.18 0.0K
14:49 22,205.33 22,218.35 22,199.16 22,200.59 0.0K
14:50 22,198.13 22,215.91 22,191.24 22,215.43 0.0K
14:51 22,216.07 22,220.46 22,214.32 22,219.35 0.0K
14:52 22,216.79 22,225.30 22,210.53 22,213.37 0.0K
14:53 22,213.55 22,222.43 22,210.76 22,222.09 0.0K
14:54 22,221.86 22,222.98 22,209.29 22,215.46 0.0K
14:55 22,216.44 22,226.83 22,216.44 22,222.64 0.0K
14:56 22,221.55 22,233.91 22,221.55 22,225.95 0.0K
14:57 22,226.56 22,241.44 22,224.35 22,240.86 0.0K
14:58 22,239.21 22,242.67 22,231.97 22,232.72 0.0K
14:59 22,231.06 22,231.06 22,216.46 22,220.98 0.0K
15:00 22,218.70 22,219.43 22,202.86 22,207.39 0.0K
15:01 22,214.96 22,231.17 22,212.67 22,226.14 0.0K
15:02 22,227.96 22,232.24 22,221.89 22,227.83 0.0K
15:03 22,228.99 22,229.52 22,208.61 22,213.00 0.0K
15:04 22,215.37 22,224.27 22,215.37 22,215.67 0.0K
15:05 22,213.92 22,235.21 22,213.92 22,227.21 0.0K
15:06 22,230.39 22,238.97 22,226.70 22,238.97 0.0K
15:07 22,239.43 22,245.11 22,237.83 22,245.11 0.0K
15:08 22,245.01 22,270.73 22,245.01 22,268.10 0.0K
15:09 22,273.99 22,278.74 22,269.91 22,277.08 0.0K
15:10 22,272.40 22,276.07 22,263.82 22,270.87 0.0K
15:11 22,271.55 22,286.73 22,265.79 22,275.88 0.0K
15:12 22,278.17 22,287.80 22,278.17 22,287.80 0.0K
15:13 22,286.41 22,286.41 22,265.15 22,267.20 0.0K
15:14 22,262.74 22,266.56 22,249.98 22,252.95 0.0K
15:15 22,250.53 22,250.53 22,208.74 22,208.74 0.0K
15:16 22,202.00 22,234.20 22,202.00 22,233.81 0.0K
15:17 22,232.77 22,236.10 22,222.35 22,236.10 0.0K
15:18 22,232.79 22,254.23 22,231.88 22,254.23 0.0K
15:19 22,254.92 22,279.32 22,254.92 22,274.54 0.0K
15:20 22,274.08 22,274.08 22,245.96 22,245.96 0.0K
15:21 22,246.32 22,253.23 22,244.97 22,248.86 0.0K
15:22 22,248.17 22,250.80 22,225.29 22,236.23 0.0K
15:23 22,232.78 22,239.89 22,229.22 22,236.53 0.0K
15:24 22,236.05 22,236.68 22,225.82 22,236.68 0.0K
15:25 22,234.42 22,244.60 22,234.42 22,235.17 0.0K
15:26 22,237.43 22,245.55 22,236.72 22,244.73 0.0K
15:27 22,244.64 22,251.26 22,244.31 22,249.51 0.0K
15:28 22,251.25 22,251.71 22,240.52 22,250.39 0.0K
15:29 22,247.72 22,260.68 22,243.78 22,253.37 0.0K
15:30 22,249.75 22,258.95 22,244.34 22,258.38 0.0K
15:31 22,260.82 22,260.82 22,244.23 22,246.58 0.0K
15:32 22,238.94 22,246.05 22,222.06 22,222.06 0.0K
15:33 22,221.66 22,237.58 22,221.66 22,236.37 0.0K
15:34 22,242.33 22,255.74 22,237.73 22,255.46 0.0K
15:35 22,257.52 22,260.33 22,244.48 22,247.00 0.0K
15:36 22,242.72 22,245.24 22,221.95 22,224.18 0.0K
15:37 22,222.65 22,226.53 22,185.52 22,186.43 0.0K
15:38 22,182.06 22,195.01 22,160.41 22,162.52 0.0K
15:39 22,162.69 22,169.23 22,149.57 22,163.91 0.0K
15:40 22,164.42 22,164.42 22,137.95 22,141.49 0.0K
15:41 22,145.10 22,149.87 22,126.45 22,144.20 0.0K
15:42 22,142.08 22,151.77 22,121.86 22,151.13 0.0K
15:43 22,151.77 22,184.32 22,151.77 22,177.99 0.0K
15:44 22,177.24 22,196.09 22,177.24 22,195.00 0.0K
15:45 22,188.17 22,207.82 22,188.17 22,207.34 0.0K
15:46 22,206.09 22,222.42 22,204.37 22,204.37 0.0K
15:47 22,208.54 22,226.78 22,208.54 22,224.23 0.0K
15:48 22,223.99 22,237.60 22,219.82 22,237.60 0.0K
15:49 22,242.05 22,252.06 22,241.88 22,250.65 0.0K
15:50 22,225.35 22,232.40 22,216.28 22,225.42 0.0K
15:51 22,223.78 22,229.75 22,218.69 22,222.76 0.0K
15:52 22,222.61 22,236.43 22,222.61 22,223.53 0.0K
15:53 22,219.97 22,219.97 22,201.10 22,210.99 0.0K
15:54 22,212.11 22,275.56 22,212.11 22,275.56 0.0K
15:55 22,293.92 22,313.49 22,292.31 22,292.59 0.0K
15:56 22,287.86 22,287.86 22,266.58 22,271.29 0.0K
15:57 22,278.07 22,278.07 22,269.87 22,277.52 0.0K
15:58 22,275.03 22,279.75 22,271.40 22,277.15 0.0K
15:59 22,269.73 22,274.84 22,253.13 22,253.13 0.0K
16:00 22,256.87 22,256.87 22,256.87 22,256.87 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음