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 21,823.76 21,838.36 21,816.21 21,829.66 0.0K
09:31 21,832.98 21,852.16 21,810.10 21,845.01 0.0K
09:32 21,833.27 21,833.27 21,768.68 21,787.48 0.0K
09:33 21,778.95 21,778.95 21,730.23 21,730.23 0.0K
09:34 21,746.56 21,758.81 21,734.46 21,753.08 0.0K
09:35 21,755.60 21,802.44 21,755.60 21,801.80 0.0K
09:36 21,797.47 21,799.10 21,753.81 21,764.30 0.0K
09:37 21,755.48 21,773.21 21,752.70 21,772.57 0.0K
09:38 21,782.88 21,801.87 21,775.97 21,790.51 0.0K
09:39 21,791.75 21,803.38 21,774.88 21,792.97 0.0K
09:40 21,789.83 21,814.69 21,773.09 21,814.69 0.0K
09:41 21,820.59 21,832.78 21,808.53 21,809.85 0.0K
09:42 21,814.95 21,832.53 21,804.27 21,828.75 0.0K
09:43 21,829.92 21,841.93 21,814.47 21,824.50 0.0K
09:44 21,825.05 21,856.89 21,819.95 21,844.51 0.0K
09:45 21,842.46 21,852.30 21,826.31 21,840.95 0.0K
09:46 21,838.82 21,857.71 21,830.75 21,830.75 0.0K
09:47 21,822.00 21,822.00 21,778.85 21,787.59 0.0K
09:48 21,800.92 21,800.92 21,772.99 21,777.86 0.0K
09:49 21,771.23 21,793.60 21,758.29 21,792.03 0.0K
09:50 21,786.41 21,809.65 21,786.41 21,804.56 0.0K
09:51 21,804.64 21,809.50 21,753.78 21,755.15 0.0K
09:52 21,752.61 21,756.57 21,736.62 21,746.01 0.0K
09:53 21,744.67 21,744.67 21,722.79 21,725.73 0.0K
09:54 21,724.38 21,724.38 21,690.51 21,708.24 0.0K
09:55 21,707.95 21,738.99 21,707.95 21,738.99 0.0K
09:56 21,738.01 21,759.53 21,727.43 21,752.15 0.0K
09:57 21,747.54 21,763.63 21,747.54 21,756.13 0.0K
09:58 21,754.89 21,769.69 21,747.18 21,759.87 0.0K
09:59 21,751.43 21,751.43 21,728.63 21,733.35 0.0K
10:00 21,727.88 21,727.88 21,680.46 21,702.86 0.0K
10:01 21,703.10 21,703.10 21,667.62 21,667.62 0.0K
10:02 21,659.13 21,662.92 21,642.52 21,644.80 0.0K
10:03 21,647.12 21,658.49 21,635.91 21,638.04 0.0K
10:04 21,637.60 21,640.74 21,626.23 21,639.86 0.0K
10:05 21,641.33 21,659.53 21,632.71 21,639.43 0.0K
10:06 21,638.74 21,645.18 21,626.88 21,645.18 0.0K
10:07 21,656.42 21,664.89 21,653.26 21,661.03 0.0K
10:08 21,658.68 21,658.68 21,640.33 21,646.84 0.0K
10:09 21,644.37 21,658.58 21,634.49 21,634.49 0.0K
10:10 21,634.90 21,636.38 21,621.01 21,633.16 0.0K
10:11 21,635.00 21,652.30 21,627.85 21,639.56 0.0K
10:12 21,645.65 21,657.35 21,638.78 21,653.68 0.0K
10:13 21,653.56 21,657.59 21,636.65 21,642.34 0.0K
10:14 21,648.26 21,652.49 21,645.62 21,649.41 0.0K
10:15 21,642.00 21,672.12 21,636.47 21,666.18 0.0K
10:16 21,664.15 21,672.85 21,648.70 21,651.92 0.0K
10:17 21,655.59 21,657.62 21,621.99 21,624.25 0.0K
10:18 21,627.50 21,635.91 21,617.25 21,625.79 0.0K
10:19 21,621.63 21,621.86 21,603.11 21,615.45 0.0K
10:20 21,616.90 21,624.01 21,587.42 21,588.74 0.0K
10:21 21,589.90 21,610.54 21,572.97 21,594.10 0.0K
10:22 21,591.31 21,592.88 21,575.50 21,592.88 0.0K
10:23 21,603.39 21,639.07 21,603.39 21,633.13 0.0K
10:24 21,633.68 21,638.36 21,619.48 21,636.59 0.0K
10:25 21,634.66 21,636.68 21,624.80 21,633.45 0.0K
10:26 21,632.66 21,633.89 21,602.05 21,605.73 0.0K
10:27 21,615.65 21,621.50 21,601.27 21,601.27 0.0K
10:28 21,596.70 21,600.27 21,591.09 21,598.46 0.0K
10:29 21,601.46 21,601.46 21,577.57 21,583.02 0.0K
10:30 21,585.49 21,587.05 21,559.82 21,587.05 0.0K
10:31 21,587.14 21,610.20 21,584.31 21,592.43 0.0K
10:32 21,596.12 21,599.14 21,570.03 21,570.97 0.0K
10:33 21,575.94 21,575.94 21,559.95 21,566.22 0.0K
10:34 21,563.62 21,563.62 21,537.05 21,550.88 0.0K
10:35 21,548.22 21,551.48 21,540.15 21,543.09 0.0K
10:36 21,539.45 21,564.45 21,533.73 21,548.45 0.0K
10:37 21,543.11 21,582.91 21,543.11 21,563.81 0.0K
10:38 21,561.62 21,590.23 21,561.62 21,586.08 0.0K
10:39 21,584.56 21,588.87 21,561.43 21,561.43 0.0K
10:40 21,562.88 21,565.79 21,555.11 21,556.94 0.0K
10:41 21,555.06 21,562.75 21,542.55 21,545.44 0.0K
10:42 21,541.69 21,552.17 21,538.19 21,547.11 0.0K
10:43 21,545.19 21,550.34 21,522.57 21,537.07 0.0K
10:44 21,535.68 21,536.68 21,520.10 21,520.10 0.0K
10:45 21,516.89 21,520.03 21,502.73 21,510.29 0.0K
10:46 21,501.68 21,509.03 21,491.04 21,494.08 0.0K
10:47 21,494.33 21,508.86 21,484.53 21,508.86 0.0K
10:48 21,509.17 21,537.79 21,509.17 21,530.61 0.0K
10:49 21,535.36 21,535.36 21,494.07 21,511.01 0.0K
10:50 21,507.09 21,510.24 21,495.74 21,495.74 0.0K
10:51 21,501.62 21,501.62 21,476.69 21,481.50 0.0K
10:52 21,483.11 21,483.11 21,453.59 21,455.07 0.0K
10:53 21,452.95 21,460.26 21,444.50 21,453.59 0.0K
10:54 21,453.76 21,453.76 21,433.64 21,439.27 0.0K
10:55 21,443.09 21,443.09 21,413.65 21,416.04 0.0K
10:56 21,417.80 21,423.40 21,404.20 21,414.44 0.0K
10:57 21,415.03 21,416.28 21,396.36 21,412.86 0.0K
10:58 21,410.57 21,414.74 21,403.22 21,414.09 0.0K
10:59 21,412.42 21,429.69 21,412.42 21,423.91 0.0K
11:00 21,430.00 21,454.13 21,423.58 21,436.82 0.0K
11:01 21,433.60 21,468.44 21,433.60 21,457.53 0.0K
11:02 21,452.15 21,463.99 21,435.36 21,461.44 0.0K
11:03 21,462.69 21,465.33 21,445.73 21,460.30 0.0K
11:04 21,456.19 21,456.19 21,437.37 21,441.81 0.0K
11:05 21,440.90 21,453.64 21,435.09 21,435.52 0.0K
11:06 21,435.23 21,468.67 21,429.53 21,468.67 0.0K
11:07 21,470.29 21,479.86 21,462.53 21,477.48 0.0K
11:08 21,479.21 21,479.25 21,458.27 21,469.34 0.0K
11:09 21,463.97 21,495.00 21,459.33 21,489.55 0.0K
11:10 21,489.39 21,489.39 21,471.74 21,482.26 0.0K
11:11 21,486.53 21,486.53 21,468.54 21,468.86 0.0K
11:12 21,469.13 21,488.03 21,469.13 21,485.21 0.0K
11:13 21,489.32 21,504.62 21,489.32 21,497.95 0.0K
11:14 21,494.62 21,504.22 21,486.29 21,498.84 0.0K
11:15 21,498.08 21,498.08 21,478.31 21,492.13 0.0K
11:16 21,499.01 21,499.01 21,472.75 21,476.50 0.0K
11:17 21,478.87 21,503.27 21,469.35 21,499.88 0.0K
11:18 21,495.61 21,497.34 21,473.29 21,473.29 0.0K
11:19 21,475.29 21,475.29 21,456.28 21,463.53 0.0K
11:20 21,462.64 21,477.57 21,454.50 21,470.20 0.0K
11:21 21,472.30 21,472.30 21,462.84 21,466.76 0.0K
11:22 21,469.18 21,501.23 21,469.18 21,497.85 0.0K
11:23 21,495.32 21,515.07 21,490.10 21,512.49 0.0K
11:24 21,510.20 21,532.65 21,510.20 21,517.52 0.0K
11:25 21,512.26 21,533.83 21,509.92 21,526.15 0.0K
11:26 21,521.92 21,524.09 21,512.68 21,521.94 0.0K
11:27 21,517.60 21,523.01 21,514.70 21,515.25 0.0K
11:28 21,514.70 21,528.02 21,511.66 21,524.05 0.0K
11:29 21,526.67 21,538.71 21,526.67 21,538.71 0.0K
11:30 21,538.52 21,554.45 21,538.52 21,549.00 0.0K
11:31 21,547.36 21,571.47 21,547.36 21,571.47 0.0K
11:32 21,571.41 21,588.53 21,568.57 21,583.67 0.0K
11:33 21,584.96 21,595.11 21,567.77 21,592.56 0.0K
11:34 21,591.51 21,600.06 21,590.22 21,590.67 0.0K
11:35 21,590.48 21,605.96 21,579.60 21,603.47 0.0K
11:36 21,603.85 21,612.40 21,603.44 21,609.41 0.0K
11:37 21,612.23 21,625.87 21,612.23 21,616.18 0.0K
11:38 21,612.65 21,623.13 21,605.55 21,619.49 0.0K
11:39 21,619.59 21,622.32 21,595.84 21,599.83 0.0K
11:40 21,593.27 21,602.71 21,586.00 21,586.00 0.0K
11:41 21,578.63 21,582.21 21,558.57 21,564.10 0.0K
11:42 21,559.56 21,559.56 21,544.54 21,548.06 0.0K
11:43 21,547.71 21,556.84 21,532.07 21,532.32 0.0K
11:44 21,531.85 21,534.43 21,513.34 21,523.26 0.0K
11:45 21,526.99 21,536.93 21,525.95 21,534.59 0.0K
11:46 21,535.99 21,558.28 21,535.73 21,554.32 0.0K
11:47 21,555.53 21,578.35 21,552.09 21,571.44 0.0K
11:48 21,572.47 21,588.24 21,572.47 21,579.60 0.0K
11:49 21,576.91 21,583.71 21,567.56 21,579.97 0.0K
11:50 21,577.52 21,580.60 21,552.39 21,554.70 0.0K
11:51 21,552.61 21,565.88 21,551.30 21,561.23 0.0K
11:52 21,560.79 21,565.59 21,542.14 21,549.52 0.0K
11:53 21,550.51 21,555.90 21,548.81 21,550.48 0.0K
11:54 21,552.23 21,560.47 21,549.67 21,550.71 0.0K
11:55 21,549.94 21,550.19 21,528.95 21,535.73 0.0K
11:56 21,530.82 21,530.82 21,500.21 21,500.21 0.0K
11:57 21,497.39 21,510.68 21,492.79 21,509.49 0.0K
11:58 21,512.78 21,515.73 21,489.20 21,492.67 0.0K
11:59 21,495.04 21,504.01 21,492.26 21,497.67 0.0K
12:00 21,496.04 21,511.29 21,496.04 21,503.67 0.0K
12:01 21,503.10 21,524.08 21,503.10 21,523.26 0.0K
12:02 21,521.28 21,530.65 21,515.89 21,515.89 0.0K
12:03 21,516.41 21,516.41 21,493.11 21,493.11 0.0K
12:04 21,491.38 21,502.70 21,484.26 21,484.26 0.0K
12:05 21,484.14 21,491.43 21,479.44 21,491.43 0.0K
12:06 21,490.67 21,496.25 21,485.01 21,493.96 0.0K
12:07 21,493.09 21,500.79 21,475.31 21,480.03 0.0K
12:08 21,481.22 21,490.85 21,472.66 21,473.56 0.0K
12:09 21,471.10 21,481.71 21,470.26 21,476.65 0.0K
12:10 21,480.95 21,489.44 21,480.95 21,483.57 0.0K
12:11 21,483.57 21,499.32 21,483.57 21,496.94 0.0K
12:12 21,499.69 21,500.64 21,492.16 21,494.97 0.0K
12:13 21,494.75 21,512.29 21,494.31 21,508.35 0.0K
12:14 21,509.39 21,522.54 21,509.09 21,522.54 0.0K
12:15 21,522.85 21,525.58 21,506.07 21,506.07 0.0K
12:16 21,508.32 21,508.39 21,491.31 21,491.31 0.0K
12:17 21,490.40 21,490.40 21,479.64 21,485.63 0.0K
12:18 21,491.02 21,491.02 21,456.95 21,458.50 0.0K
12:19 21,463.91 21,471.92 21,462.68 21,464.99 0.0K
12:20 21,466.52 21,469.97 21,459.24 21,462.34 0.0K
12:21 21,464.10 21,464.10 21,451.23 21,458.27 0.0K
12:22 21,455.09 21,457.47 21,446.90 21,454.07 0.0K
12:23 21,452.19 21,452.19 21,431.91 21,436.10 0.0K
12:24 21,439.42 21,458.58 21,439.42 21,457.97 0.0K
12:25 21,459.92 21,476.91 21,459.54 21,476.91 0.0K
12:26 21,469.54 21,469.54 21,458.82 21,460.51 0.0K
12:27 21,463.25 21,466.77 21,453.14 21,454.06 0.0K
12:28 21,456.67 21,479.53 21,456.46 21,479.31 0.0K
12:29 21,479.48 21,490.47 21,472.31 21,488.35 0.0K
12:30 21,495.37 21,511.68 21,484.99 21,510.26 0.0K
12:31 21,509.41 21,521.52 21,499.98 21,521.52 0.0K
12:32 21,521.70 21,530.98 21,519.48 21,523.35 0.0K
12:33 21,522.92 21,550.46 21,519.49 21,550.46 0.0K
12:34 21,551.95 21,559.09 21,544.10 21,553.91 0.0K
12:35 21,556.32 21,556.32 21,521.56 21,521.90 0.0K
12:36 21,519.50 21,519.50 21,503.75 21,507.79 0.0K
12:37 21,508.88 21,511.75 21,490.34 21,491.19 0.0K
12:38 21,492.24 21,498.31 21,477.22 21,477.22 0.0K
12:39 21,479.51 21,479.61 21,446.93 21,446.93 0.0K
12:40 21,445.69 21,457.72 21,445.69 21,457.72 0.0K
12:41 21,457.17 21,464.48 21,448.76 21,448.76 0.0K
12:42 21,446.22 21,454.98 21,438.39 21,454.98 0.0K
12:43 21,456.02 21,461.83 21,443.26 21,443.26 0.0K
12:44 21,443.80 21,444.69 21,433.15 21,435.61 0.0K
12:45 21,436.34 21,451.52 21,436.34 21,451.21 0.0K
12:46 21,453.66 21,468.27 21,448.57 21,460.03 0.0K
12:47 21,461.98 21,465.25 21,448.72 21,455.80 0.0K
12:48 21,456.08 21,456.08 21,436.99 21,442.44 0.0K
12:49 21,441.18 21,447.07 21,436.08 21,447.07 0.0K
12:50 21,451.61 21,459.96 21,446.74 21,454.70 0.0K
12:51 21,453.37 21,470.01 21,447.62 21,465.70 0.0K
12:52 21,465.67 21,465.67 21,443.20 21,455.70 0.0K
12:53 21,460.86 21,479.37 21,459.12 21,459.12 0.0K
12:54 21,461.37 21,465.15 21,455.87 21,463.84 0.0K
12:55 21,462.94 21,465.51 21,456.93 21,456.93 0.0K
12:56 21,457.39 21,483.40 21,457.39 21,480.72 0.0K
12:57 21,478.52 21,478.52 21,456.72 21,457.78 0.0K
12:58 21,452.07 21,456.08 21,446.62 21,450.21 0.0K
12:59 21,451.40 21,456.06 21,443.83 21,443.83 0.0K
13:00 21,444.69 21,450.92 21,435.46 21,441.19 0.0K
13:01 21,438.73 21,441.44 21,434.09 21,436.20 0.0K
13:02 21,434.77 21,440.99 21,394.71 21,424.90 0.0K
13:03 21,420.01 21,420.72 21,397.00 21,397.17 0.0K
13:04 21,394.21 21,404.55 21,391.86 21,391.86 0.0K
13:05 21,391.47 21,408.47 21,391.43 21,401.07 0.0K
13:06 21,398.12 21,402.98 21,389.96 21,391.44 0.0K
13:07 21,388.51 21,392.58 21,380.47 21,391.40 0.0K
13:08 21,390.31 21,393.01 21,377.23 21,379.25 0.0K
13:09 21,381.91 21,389.24 21,377.17 21,377.41 0.0K
13:10 21,370.29 21,385.83 21,366.10 21,374.35 0.0K
13:11 21,381.10 21,381.10 21,342.77 21,352.93 0.0K
13:12 21,356.24 21,358.86 21,354.23 21,355.85 0.0K
13:13 21,356.38 21,367.37 21,348.21 21,365.97 0.0K
13:14 21,368.93 21,384.97 21,368.93 21,383.58 0.0K
13:15 21,382.36 21,392.74 21,380.92 21,389.47 0.0K
13:16 21,392.95 21,403.93 21,384.94 21,396.66 0.0K
13:17 21,397.18 21,412.20 21,396.68 21,396.68 0.0K
13:18 21,395.45 21,396.22 21,389.64 21,390.93 0.0K
13:19 21,392.20 21,408.11 21,392.20 21,405.75 0.0K
13:20 21,404.71 21,415.13 21,402.31 21,415.13 0.0K
13:21 21,415.19 21,432.90 21,411.53 21,411.53 0.0K
13:22 21,413.19 21,438.56 21,413.19 21,438.56 0.0K
13:23 21,439.48 21,444.12 21,430.00 21,430.00 0.0K
13:24 21,430.16 21,440.49 21,429.77 21,432.82 0.0K
13:25 21,430.36 21,430.36 21,411.16 21,411.16 0.0K
13:26 21,412.36 21,429.08 21,409.80 21,421.84 0.0K
13:27 21,424.04 21,424.04 21,404.59 21,410.52 0.0K
13:28 21,407.79 21,416.31 21,403.59 21,403.59 0.0K
13:29 21,404.98 21,408.11 21,389.37 21,395.12 0.0K
13:30 21,394.07 21,400.02 21,382.67 21,394.58 0.0K
13:31 21,390.59 21,390.59 21,370.38 21,382.00 0.0K
13:32 21,381.77 21,395.70 21,381.77 21,382.35 0.0K
13:33 21,382.82 21,390.36 21,380.37 21,380.37 0.0K
13:34 21,380.58 21,383.67 21,363.61 21,365.02 0.0K
13:35 21,365.93 21,370.51 21,363.55 21,369.99 0.0K
13:36 21,373.17 21,379.01 21,352.27 21,354.56 0.0K
13:37 21,354.30 21,354.30 21,325.45 21,328.63 0.0K
13:38 21,327.80 21,353.33 21,326.78 21,353.33 0.0K
13:39 21,353.97 21,360.24 21,351.28 21,353.35 0.0K
13:40 21,353.45 21,357.73 21,347.86 21,349.38 0.0K
13:41 21,350.05 21,350.05 21,341.48 21,341.48 0.0K
13:42 21,342.22 21,351.90 21,340.83 21,347.15 0.0K
13:43 21,345.24 21,350.33 21,339.86 21,349.87 0.0K
13:44 21,348.78 21,354.36 21,339.41 21,339.41 0.0K
13:45 21,338.15 21,360.94 21,338.15 21,360.94 0.0K
13:46 21,365.18 21,366.11 21,330.71 21,330.71 0.0K
13:47 21,324.58 21,332.29 21,311.87 21,327.92 0.0K
13:48 21,325.40 21,328.41 21,314.53 21,314.53 0.0K
13:49 21,314.97 21,326.18 21,314.97 21,326.18 0.0K
13:50 21,325.08 21,329.23 21,308.91 21,315.64 0.0K
13:51 21,314.71 21,318.32 21,307.85 21,314.61 0.0K
13:52 21,317.52 21,322.86 21,310.56 21,316.66 0.0K
13:53 21,315.02 21,348.61 21,313.54 21,348.61 0.0K
13:54 21,347.85 21,356.96 21,345.18 21,356.96 0.0K
13:55 21,355.74 21,359.69 21,346.49 21,349.82 0.0K
13:56 21,345.81 21,345.81 21,329.17 21,329.17 0.0K
13:57 21,328.06 21,347.16 21,328.06 21,344.16 0.0K
13:58 21,342.53 21,347.67 21,338.14 21,339.44 0.0K
13:59 21,340.48 21,344.02 21,328.02 21,329.71 0.0K
14:00 21,327.80 21,335.09 21,311.77 21,321.16 0.0K
14:01 21,321.88 21,324.21 21,314.34 21,323.44 0.0K
14:02 21,323.41 21,324.63 21,314.43 21,321.77 0.0K
14:03 21,323.29 21,330.08 21,315.73 21,315.83 0.0K
14:04 21,314.95 21,318.23 21,309.01 21,310.08 0.0K
14:05 21,312.90 21,312.90 21,302.32 21,307.24 0.0K
14:06 21,307.60 21,307.60 21,280.11 21,288.99 0.0K
14:07 21,288.34 21,296.27 21,280.10 21,289.71 0.0K
14:08 21,289.50 21,290.72 21,283.53 21,287.19 0.0K
14:09 21,291.17 21,311.29 21,291.17 21,311.29 0.0K
14:10 21,312.78 21,332.48 21,312.78 21,317.73 0.0K
14:11 21,317.91 21,378.72 21,310.89 21,352.24 0.0K
14:12 21,351.81 21,363.30 21,343.89 21,348.46 0.0K
14:13 21,345.15 21,345.15 21,318.50 21,319.91 0.0K
14:14 21,322.92 21,336.28 21,322.92 21,336.28 0.0K
14:15 21,335.12 21,360.83 21,335.12 21,360.83 0.0K
14:16 21,361.96 21,363.31 21,349.94 21,353.23 0.0K
14:17 21,354.87 21,358.62 21,345.67 21,354.13 0.0K
14:18 21,354.23 21,364.98 21,349.14 21,353.67 0.0K
14:19 21,350.42 21,350.42 21,325.08 21,325.86 0.0K
14:20 21,328.10 21,340.34 21,326.71 21,337.02 0.0K
14:21 21,337.21 21,345.81 21,337.21 21,338.59 0.0K
14:22 21,332.33 21,334.39 21,320.87 21,334.39 0.0K
14:23 21,333.48 21,334.06 21,323.83 21,326.08 0.0K
14:24 21,323.93 21,334.38 21,323.93 21,330.75 0.0K
14:25 21,330.38 21,336.50 21,317.41 21,324.31 0.0K
14:26 21,323.33 21,323.33 21,301.23 21,301.23 0.0K
14:27 21,303.28 21,305.27 21,300.07 21,300.81 0.0K
14:28 21,300.32 21,311.67 21,300.32 21,310.95 0.0K
14:29 21,311.34 21,319.48 21,306.66 21,316.20 0.0K
14:30 21,321.68 21,339.55 21,321.68 21,339.55 0.0K
14:31 21,340.22 21,351.20 21,337.17 21,351.20 0.0K
14:32 21,352.46 21,352.46 21,324.84 21,327.50 0.0K
14:33 21,330.20 21,334.93 21,325.95 21,334.72 0.0K
14:34 21,333.16 21,337.98 21,327.41 21,337.55 0.0K
14:35 21,333.07 21,333.07 21,320.62 21,320.62 0.0K
14:36 21,321.77 21,325.62 21,320.24 21,322.12 0.0K
14:37 21,324.14 21,326.40 21,318.25 21,319.00 0.0K
14:38 21,318.34 21,318.77 21,308.86 21,311.09 0.0K
14:39 21,311.39 21,316.89 21,305.66 21,306.03 0.0K
14:40 21,306.08 21,306.28 21,299.60 21,300.12 0.0K
14:41 21,295.70 21,300.69 21,282.08 21,282.08 0.0K
14:42 21,289.02 21,311.60 21,289.02 21,311.60 0.0K
14:43 21,312.17 21,315.32 21,307.02 21,309.87 0.0K
14:44 21,308.52 21,308.52 21,297.87 21,302.34 0.0K
14:45 21,303.28 21,310.47 21,298.27 21,310.47 0.0K
14:46 21,311.27 21,312.78 21,297.43 21,298.02 0.0K
14:47 21,297.03 21,308.47 21,296.27 21,307.90 0.0K
14:48 21,309.63 21,309.63 21,299.48 21,303.61 0.0K
14:49 21,303.67 21,306.27 21,296.88 21,296.97 0.0K
14:50 21,298.96 21,298.96 21,291.37 21,296.11 0.0K
14:51 21,295.72 21,307.49 21,295.72 21,302.35 0.0K
14:52 21,303.94 21,313.06 21,298.72 21,306.76 0.0K
14:53 21,306.81 21,306.81 21,269.39 21,280.33 0.0K
14:54 21,279.18 21,282.67 21,262.29 21,262.29 0.0K
14:55 21,263.47 21,264.07 21,237.24 21,240.99 0.0K
14:56 21,239.10 21,239.10 21,227.28 21,230.72 0.0K
14:57 21,230.72 21,242.43 21,230.72 21,239.02 0.0K
14:58 21,235.16 21,237.98 21,230.36 21,233.12 0.0K
14:59 21,237.12 21,238.33 21,213.45 21,216.01 0.0K
15:00 21,215.01 21,236.05 21,214.55 21,233.92 0.0K
15:01 21,239.48 21,240.60 21,223.19 21,225.86 0.0K
15:02 21,228.79 21,228.79 21,219.01 21,224.64 0.0K
15:03 21,220.44 21,229.59 21,214.87 21,224.81 0.0K
15:04 21,224.87 21,224.87 21,182.46 21,193.93 0.0K
15:05 21,195.60 21,212.56 21,193.65 21,193.65 0.0K
15:06 21,190.89 21,193.07 21,167.18 21,167.18 0.0K
15:07 21,166.89 21,170.18 21,157.57 21,159.93 0.0K
15:08 21,160.52 21,166.83 21,156.24 21,156.24 0.0K
15:09 21,156.18 21,169.43 21,156.18 21,159.17 0.0K
15:10 21,160.37 21,182.01 21,160.37 21,170.62 0.0K
15:11 21,169.53 21,169.53 21,153.64 21,166.28 0.0K
15:12 21,169.52 21,200.39 21,164.97 21,200.39 0.0K
15:13 21,202.21 21,213.44 21,196.10 21,213.44 0.0K
15:14 21,215.03 21,234.19 21,209.46 21,234.19 0.0K
15:15 21,232.57 21,263.68 21,229.71 21,258.18 0.0K
15:16 21,255.70 21,283.77 21,255.70 21,259.79 0.0K
15:17 21,260.60 21,262.67 21,245.34 21,250.90 0.0K
15:18 21,253.05 21,258.03 21,247.46 21,258.03 0.0K
15:19 21,264.39 21,292.81 21,264.39 21,291.33 0.0K
15:20 21,289.29 21,312.26 21,283.63 21,301.40 0.0K
15:21 21,308.61 21,308.61 21,292.22 21,292.22 0.0K
15:22 21,293.41 21,311.08 21,293.41 21,301.06 0.0K
15:23 21,303.62 21,327.85 21,299.26 21,316.66 0.0K
15:24 21,315.02 21,342.30 21,309.75 21,342.30 0.0K
15:25 21,340.87 21,349.16 21,334.67 21,348.68 0.0K
15:26 21,355.16 21,373.79 21,342.31 21,373.79 0.0K
15:27 21,375.12 21,383.57 21,364.98 21,383.57 0.0K
15:28 21,389.90 21,396.64 21,388.44 21,395.38 0.0K
15:29 21,391.08 21,391.08 21,337.19 21,337.19 0.0K
15:30 21,335.46 21,376.33 21,335.46 21,372.54 0.0K
15:31 21,370.04 21,382.65 21,367.84 21,375.93 0.0K
15:32 21,370.26 21,398.93 21,370.26 21,398.93 0.0K
15:33 21,402.93 21,417.69 21,395.10 21,412.14 0.0K
15:34 21,411.95 21,455.22 21,411.48 21,452.14 0.0K
15:35 21,448.44 21,467.20 21,446.67 21,449.37 0.0K
15:36 21,447.09 21,447.09 21,413.45 21,413.45 0.0K
15:37 21,417.98 21,423.91 21,399.83 21,404.21 0.0K
15:38 21,402.07 21,402.07 21,382.19 21,387.73 0.0K
15:39 21,389.51 21,426.99 21,389.51 21,424.34 0.0K
15:40 21,420.23 21,427.88 21,391.95 21,391.95 0.0K
15:41 21,389.75 21,389.75 21,356.67 21,380.10 0.0K
15:42 21,377.76 21,377.76 21,322.18 21,333.00 0.0K
15:43 21,330.20 21,347.80 21,330.02 21,335.12 0.0K
15:44 21,345.31 21,345.31 21,306.87 21,306.87 0.0K
15:45 21,312.59 21,327.91 21,312.59 21,326.77 0.0K
15:46 21,329.09 21,329.09 21,311.98 21,313.86 0.0K
15:47 21,315.74 21,346.67 21,315.74 21,345.82 0.0K
15:48 21,347.84 21,364.99 21,339.01 21,341.59 0.0K
15:49 21,340.74 21,361.23 21,340.74 21,354.49 0.0K
15:50 21,365.61 21,390.67 21,365.61 21,385.82 0.0K
15:51 21,392.60 21,400.12 21,362.78 21,362.78 0.0K
15:52 21,367.60 21,392.62 21,367.24 21,384.55 0.0K
15:53 21,380.53 21,385.40 21,338.80 21,342.40 0.0K
15:54 21,335.67 21,343.80 21,310.55 21,336.66 0.0K
15:55 21,329.15 21,377.35 21,329.15 21,377.35 0.0K
15:56 21,379.14 21,384.65 21,371.13 21,380.97 0.0K
15:57 21,383.32 21,397.46 21,364.43 21,364.43 0.0K
15:58 21,371.56 21,371.56 21,348.75 21,356.33 0.0K
15:59 21,356.55 21,372.01 21,341.36 21,372.01 0.0K
16:00 21,368.75 21,368.75 21,368.75 21,368.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음