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 21,611.95 21,617.77 21,607.24 21,607.24 0.0K
09:31 21,603.53 21,616.22 21,602.19 21,603.23 0.0K
09:32 21,609.94 21,628.14 21,609.94 21,619.62 0.0K
09:33 21,621.54 21,634.97 21,620.45 21,626.78 0.0K
09:34 21,623.70 21,625.37 21,583.29 21,583.29 0.0K
09:35 21,586.97 21,586.97 21,544.23 21,549.24 0.0K
09:36 21,547.54 21,547.54 21,522.29 21,532.18 0.0K
09:37 21,525.15 21,525.15 21,508.33 21,512.04 0.0K
09:38 21,513.11 21,531.32 21,508.16 21,531.32 0.0K
09:39 21,530.40 21,540.08 21,512.84 21,520.38 0.0K
09:40 21,517.88 21,517.88 21,485.67 21,499.10 0.0K
09:41 21,497.56 21,520.69 21,489.61 21,513.59 0.0K
09:42 21,512.95 21,520.87 21,509.00 21,520.94 0.0K
09:43 21,518.53 21,530.17 21,514.88 21,514.88 0.0K
09:44 21,510.37 21,510.37 21,433.88 21,433.88 0.0K
09:45 21,429.39 21,445.90 21,418.07 21,445.90 0.0K
09:46 21,440.36 21,446.15 21,432.61 21,437.31 0.0K
09:47 21,434.23 21,457.16 21,434.23 21,451.83 0.0K
09:48 21,447.13 21,460.05 21,436.73 21,457.53 0.0K
09:49 21,456.12 21,475.33 21,456.12 21,469.81 0.0K
09:50 21,462.65 21,478.09 21,448.46 21,448.46 0.0K
09:51 21,442.04 21,461.31 21,442.04 21,452.52 0.0K
09:52 21,457.68 21,457.68 21,423.49 21,424.82 0.0K
09:53 21,423.18 21,433.91 21,406.31 21,432.50 0.0K
09:54 21,431.82 21,440.29 21,423.30 21,430.87 0.0K
09:55 21,427.33 21,427.33 21,411.45 21,417.09 0.0K
09:56 21,420.22 21,422.10 21,403.01 21,411.87 0.0K
09:57 21,413.82 21,413.82 21,383.10 21,383.51 0.0K
09:58 21,384.91 21,397.46 21,376.98 21,397.11 0.0K
09:59 21,398.42 21,402.86 21,391.42 21,392.67 0.0K
10:00 21,385.40 21,385.40 21,359.88 21,367.15 0.0K
10:01 21,365.93 21,392.77 21,365.00 21,387.04 0.0K
10:02 21,385.66 21,395.57 21,383.98 21,383.98 0.0K
10:03 21,383.17 21,393.75 21,374.99 21,388.56 0.0K
10:04 21,385.53 21,409.50 21,382.96 21,409.41 0.0K
10:05 21,410.99 21,417.80 21,403.66 21,417.80 0.0K
10:06 21,416.66 21,429.72 21,408.38 21,429.72 0.0K
10:07 21,428.17 21,439.75 21,424.75 21,424.75 0.0K
10:08 21,432.42 21,438.73 21,415.65 21,418.32 0.0K
10:09 21,418.61 21,434.79 21,399.69 21,433.00 0.0K
10:10 21,437.40 21,438.19 21,422.69 21,422.69 0.0K
10:11 21,425.27 21,431.79 21,388.22 21,398.04 0.0K
10:12 21,402.00 21,402.00 21,392.62 21,401.31 0.0K
10:13 21,401.83 21,406.02 21,388.40 21,388.56 0.0K
10:14 21,388.66 21,388.66 21,375.95 21,377.45 0.0K
10:15 21,376.69 21,386.13 21,375.79 21,375.79 0.0K
10:16 21,376.69 21,393.13 21,374.03 21,387.94 0.0K
10:17 21,384.85 21,387.76 21,375.49 21,386.50 0.0K
10:18 21,386.51 21,386.51 21,379.45 21,382.51 0.0K
10:19 21,381.47 21,381.47 21,356.44 21,371.88 0.0K
10:20 21,372.93 21,394.71 21,372.73 21,380.68 0.0K
10:21 21,384.81 21,405.88 21,384.81 21,403.07 0.0K
10:22 21,400.76 21,421.68 21,400.76 21,417.58 0.0K
10:23 21,419.16 21,419.16 21,404.27 21,408.63 0.0K
10:24 21,407.51 21,413.59 21,402.54 21,413.59 0.0K
10:25 21,416.55 21,423.12 21,407.86 21,413.35 0.0K
10:26 21,414.44 21,414.72 21,396.57 21,405.61 0.0K
10:27 21,408.49 21,424.75 21,404.64 21,419.59 0.0K
10:28 21,421.00 21,424.69 21,403.18 21,406.97 0.0K
10:29 21,407.20 21,420.01 21,407.20 21,418.18 0.0K
10:30 21,416.32 21,426.76 21,416.32 21,419.20 0.0K
10:31 21,418.00 21,423.17 21,409.10 21,410.25 0.0K
10:32 21,406.64 21,406.64 21,390.75 21,400.09 0.0K
10:33 21,403.25 21,423.87 21,400.72 21,423.87 0.0K
10:34 21,425.14 21,430.65 21,420.23 21,429.42 0.0K
10:35 21,426.84 21,426.84 21,408.79 21,414.02 0.0K
10:36 21,414.13 21,416.25 21,409.54 21,416.25 0.0K
10:37 21,415.06 21,428.78 21,415.06 21,424.50 0.0K
10:38 21,424.57 21,429.15 21,419.80 21,426.86 0.0K
10:39 21,426.18 21,442.41 21,426.18 21,440.98 0.0K
10:40 21,441.98 21,449.76 21,441.98 21,443.08 0.0K
10:41 21,441.27 21,450.30 21,436.34 21,450.30 0.0K
10:42 21,453.08 21,454.48 21,440.96 21,442.05 0.0K
10:43 21,444.76 21,444.76 21,435.89 21,435.89 0.0K
10:44 21,433.51 21,433.51 21,404.17 21,408.42 0.0K
10:45 21,407.10 21,407.10 21,391.42 21,401.23 0.0K
10:46 21,400.13 21,401.16 21,397.21 21,397.41 0.0K
10:47 21,396.90 21,407.40 21,396.90 21,399.39 0.0K
10:48 21,396.64 21,396.64 21,374.06 21,389.61 0.0K
10:49 21,388.84 21,389.06 21,379.32 21,380.23 0.0K
10:50 21,380.10 21,405.02 21,380.10 21,401.67 0.0K
10:51 21,403.02 21,415.26 21,402.19 21,405.75 0.0K
10:52 21,407.88 21,410.38 21,396.40 21,397.92 0.0K
10:53 21,397.09 21,397.87 21,391.21 21,394.10 0.0K
10:54 21,394.15 21,408.59 21,392.16 21,403.97 0.0K
10:55 21,404.22 21,421.19 21,402.00 21,415.44 0.0K
10:56 21,413.97 21,415.48 21,406.38 21,407.58 0.0K
10:57 21,405.57 21,405.57 21,393.24 21,394.02 0.0K
10:58 21,393.49 21,394.51 21,385.43 21,394.51 0.0K
10:59 21,396.92 21,407.23 21,396.81 21,404.18 0.0K
11:00 21,404.41 21,404.41 21,368.48 21,377.22 0.0K
11:01 21,374.44 21,374.53 21,337.35 21,343.43 0.0K
11:02 21,343.07 21,347.81 21,337.97 21,339.52 0.0K
11:03 21,338.82 21,343.46 21,333.98 21,339.16 0.0K
11:04 21,338.02 21,347.17 21,338.02 21,347.17 0.0K
11:05 21,348.90 21,348.90 21,337.30 21,341.90 0.0K
11:06 21,339.63 21,340.79 21,329.43 21,334.87 0.0K
11:07 21,334.62 21,352.20 21,334.27 21,350.43 0.0K
11:08 21,352.27 21,358.58 21,346.10 21,357.27 0.0K
11:09 21,359.57 21,364.81 21,352.26 21,352.26 0.0K
11:10 21,353.80 21,354.12 21,346.64 21,353.57 0.0K
11:11 21,354.15 21,368.11 21,354.15 21,366.59 0.0K
11:12 21,364.80 21,369.37 21,362.83 21,369.37 0.0K
11:13 21,369.37 21,387.96 21,369.37 21,386.49 0.0K
11:14 21,386.95 21,389.70 21,379.09 21,388.34 0.0K
11:15 21,385.04 21,393.29 21,382.96 21,386.70 0.0K
11:16 21,386.06 21,386.15 21,377.25 21,379.67 0.0K
11:17 21,378.07 21,383.10 21,370.71 21,383.10 0.0K
11:18 21,389.27 21,398.34 21,389.27 21,397.81 0.0K
11:19 21,396.64 21,400.26 21,394.54 21,398.26 0.0K
11:20 21,400.01 21,402.11 21,396.12 21,396.12 0.0K
11:21 21,397.04 21,397.04 21,387.47 21,388.82 0.0K
11:22 21,392.18 21,394.24 21,378.22 21,378.61 0.0K
11:23 21,376.87 21,389.64 21,376.50 21,388.10 0.0K
11:24 21,388.18 21,390.25 21,381.80 21,390.25 0.0K
11:25 21,394.72 21,407.91 21,394.72 21,407.27 0.0K
11:26 21,409.54 21,412.14 21,408.77 21,411.47 0.0K
11:27 21,412.05 21,416.75 21,407.91 21,415.12 0.0K
11:28 21,415.65 21,421.87 21,415.26 21,416.16 0.0K
11:29 21,415.85 21,415.85 21,400.76 21,400.76 0.0K
11:30 21,395.98 21,413.26 21,393.29 21,413.26 0.0K
11:31 21,411.05 21,413.48 21,398.47 21,402.44 0.0K
11:32 21,400.22 21,411.09 21,398.39 21,407.02 0.0K
11:33 21,406.20 21,417.66 21,401.40 21,417.66 0.0K
11:34 21,416.46 21,419.21 21,409.79 21,409.79 0.0K
11:35 21,409.58 21,411.80 21,406.34 21,407.06 0.0K
11:36 21,408.57 21,420.90 21,407.65 21,420.73 0.0K
11:37 21,422.21 21,422.34 21,414.69 21,414.69 0.0K
11:38 21,413.76 21,427.75 21,413.76 21,427.75 0.0K
11:39 21,431.14 21,431.14 21,419.82 21,427.41 0.0K
11:40 21,427.73 21,432.00 21,419.70 21,419.70 0.0K
11:41 21,418.38 21,418.38 21,397.35 21,400.35 0.0K
11:42 21,406.85 21,407.19 21,399.71 21,400.15 0.0K
11:43 21,400.76 21,407.51 21,400.76 21,406.26 0.0K
11:44 21,405.85 21,408.90 21,403.28 21,406.66 0.0K
11:45 21,406.32 21,425.77 21,406.32 21,415.89 0.0K
11:46 21,415.93 21,418.55 21,400.45 21,405.91 0.0K
11:47 21,406.12 21,406.28 21,401.31 21,403.32 0.0K
11:48 21,404.15 21,408.00 21,401.83 21,408.00 0.0K
11:49 21,407.60 21,408.56 21,401.27 21,401.83 0.0K
11:50 21,398.27 21,399.86 21,392.15 21,392.44 0.0K
11:51 21,392.43 21,397.83 21,391.27 21,397.83 0.0K
11:52 21,397.83 21,399.06 21,387.10 21,390.33 0.0K
11:53 21,390.04 21,395.35 21,388.06 21,388.06 0.0K
11:54 21,393.23 21,394.65 21,387.84 21,388.17 0.0K
11:55 21,388.36 21,395.36 21,386.72 21,386.72 0.0K
11:56 21,386.43 21,386.43 21,371.34 21,372.73 0.0K
11:57 21,371.99 21,375.17 21,366.35 21,366.35 0.0K
11:58 21,365.83 21,382.71 21,365.83 21,382.71 0.0K
11:59 21,384.43 21,397.27 21,380.22 21,394.97 0.0K
12:00 21,393.74 21,393.74 21,386.83 21,393.08 0.0K
12:01 21,393.16 21,408.93 21,393.16 21,408.93 0.0K
12:02 21,409.82 21,415.97 21,409.82 21,415.97 0.0K
12:03 21,415.15 21,423.10 21,414.76 21,421.72 0.0K
12:04 21,421.16 21,426.21 21,417.82 21,422.36 0.0K
12:05 21,421.76 21,425.88 21,419.44 21,425.88 0.0K
12:06 21,426.13 21,428.93 21,423.44 21,425.29 0.0K
12:07 21,425.68 21,429.88 21,425.63 21,426.61 0.0K
12:08 21,426.49 21,427.99 21,421.22 21,421.47 0.0K
12:09 21,420.59 21,421.88 21,415.61 21,421.88 0.0K
12:10 21,422.65 21,434.30 21,422.65 21,433.16 0.0K
12:11 21,434.11 21,450.84 21,432.46 21,450.84 0.0K
12:12 21,450.23 21,461.75 21,450.23 21,457.00 0.0K
12:13 21,457.93 21,463.43 21,456.35 21,457.43 0.0K
12:14 21,454.65 21,461.67 21,454.41 21,461.16 0.0K
12:15 21,461.15 21,467.21 21,461.15 21,463.26 0.0K
12:16 21,463.35 21,466.09 21,462.18 21,464.78 0.0K
12:17 21,463.24 21,463.24 21,450.72 21,450.72 0.0K
12:18 21,450.51 21,450.51 21,443.84 21,446.11 0.0K
12:19 21,446.31 21,446.89 21,432.27 21,433.13 0.0K
12:20 21,432.54 21,444.62 21,432.54 21,443.12 0.0K
12:21 21,442.59 21,448.44 21,441.51 21,441.52 0.0K
12:22 21,438.64 21,445.85 21,436.65 21,445.27 0.0K
12:23 21,444.28 21,444.28 21,437.24 21,438.18 0.0K
12:24 21,438.09 21,444.23 21,435.12 21,444.23 0.0K
12:25 21,447.06 21,448.55 21,445.28 21,448.22 0.0K
12:26 21,448.47 21,458.13 21,448.47 21,458.13 0.0K
12:27 21,459.13 21,462.94 21,458.86 21,462.94 0.0K
12:28 21,462.83 21,465.35 21,458.38 21,465.35 0.0K
12:29 21,463.68 21,482.31 21,463.19 21,478.26 0.0K
12:30 21,481.80 21,486.05 21,474.13 21,474.13 0.0K
12:31 21,468.74 21,477.35 21,467.41 21,477.35 0.0K
12:32 21,478.97 21,486.45 21,476.84 21,486.11 0.0K
12:33 21,486.44 21,486.44 21,466.45 21,467.52 0.0K
12:34 21,467.52 21,469.40 21,465.51 21,469.22 0.0K
12:35 21,472.70 21,483.64 21,472.70 21,480.95 0.0K
12:36 21,481.77 21,485.90 21,478.72 21,479.77 0.0K
12:37 21,479.80 21,479.80 21,466.99 21,467.13 0.0K
12:38 21,464.24 21,464.58 21,454.74 21,456.76 0.0K
12:39 21,457.85 21,474.34 21,457.85 21,473.37 0.0K
12:40 21,473.96 21,475.78 21,468.93 21,472.79 0.0K
12:41 21,473.36 21,473.79 21,461.41 21,461.41 0.0K
12:42 21,460.66 21,460.66 21,438.19 21,438.19 0.0K
12:43 21,437.68 21,443.62 21,432.89 21,433.58 0.0K
12:44 21,434.52 21,434.52 21,416.23 21,416.23 0.0K
12:45 21,416.21 21,424.56 21,416.21 21,422.40 0.0K
12:46 21,420.92 21,423.40 21,410.91 21,410.91 0.0K
12:47 21,411.75 21,413.37 21,406.16 21,411.08 0.0K
12:48 21,412.03 21,412.03 21,400.80 21,403.09 0.0K
12:49 21,401.30 21,410.53 21,401.30 21,406.11 0.0K
12:50 21,407.03 21,408.43 21,399.88 21,401.20 0.0K
12:51 21,402.64 21,402.64 21,384.90 21,386.85 0.0K
12:52 21,385.34 21,391.18 21,379.31 21,388.25 0.0K
12:53 21,388.82 21,397.74 21,388.82 21,397.18 0.0K
12:54 21,397.27 21,407.15 21,397.27 21,407.15 0.0K
12:55 21,406.89 21,417.25 21,406.89 21,415.45 0.0K
12:56 21,416.24 21,420.06 21,414.58 21,420.06 0.0K
12:57 21,420.51 21,432.61 21,419.16 21,430.17 0.0K
12:58 21,431.51 21,451.84 21,430.81 21,451.84 0.0K
12:59 21,455.60 21,477.35 21,455.60 21,464.02 0.0K
13:00 21,454.70 21,462.52 21,451.21 21,460.95 0.0K
13:01 21,460.40 21,463.91 21,450.24 21,456.59 0.0K
13:02 21,455.47 21,461.18 21,454.82 21,456.37 0.0K
13:03 21,456.26 21,465.54 21,456.20 21,465.54 0.0K
13:04 21,465.89 21,467.83 21,461.44 21,462.68 0.0K
13:05 21,461.45 21,461.45 21,449.14 21,452.55 0.0K
13:06 21,448.20 21,448.20 21,428.10 21,429.48 0.0K
13:07 21,428.55 21,430.47 21,414.33 21,414.33 0.0K
13:08 21,415.27 21,429.82 21,415.27 21,428.72 0.0K
13:09 21,429.06 21,433.19 21,425.67 21,432.00 0.0K
13:10 21,432.34 21,432.73 21,423.21 21,432.73 0.0K
13:11 21,433.67 21,451.08 21,433.67 21,446.38 0.0K
13:12 21,449.92 21,453.10 21,447.78 21,452.33 0.0K
13:13 21,453.16 21,469.28 21,453.16 21,469.28 0.0K
13:14 21,472.36 21,476.59 21,471.28 21,473.41 0.0K
13:15 21,473.21 21,474.06 21,468.24 21,468.24 0.0K
13:16 21,471.92 21,474.86 21,461.48 21,461.48 0.0K
13:17 21,463.12 21,463.41 21,455.80 21,455.80 0.0K
13:18 21,455.62 21,455.78 21,436.76 21,446.38 0.0K
13:19 21,448.85 21,448.85 21,395.71 21,424.71 0.0K
13:20 21,424.53 21,435.20 21,423.51 21,423.70 0.0K
13:21 21,423.99 21,450.70 21,420.82 21,448.89 0.0K
13:22 21,451.84 21,453.44 21,436.98 21,436.98 0.0K
13:23 21,437.13 21,437.13 21,418.60 21,422.35 0.0K
13:24 21,422.83 21,433.69 21,415.66 21,433.69 0.0K
13:25 21,433.40 21,448.02 21,433.40 21,436.65 0.0K
13:26 21,434.57 21,445.50 21,434.57 21,438.29 0.0K
13:27 21,437.84 21,454.55 21,437.84 21,451.33 0.0K
13:28 21,453.24 21,453.53 21,425.43 21,425.43 0.0K
13:29 21,423.63 21,425.35 21,414.81 21,422.82 0.0K
13:30 21,423.67 21,423.67 21,409.94 21,410.44 0.0K
13:31 21,410.48 21,426.88 21,410.48 21,423.84 0.0K
13:32 21,424.12 21,424.12 21,396.50 21,396.50 0.0K
13:33 21,396.11 21,404.65 21,394.12 21,404.38 0.0K
13:34 21,404.49 21,421.94 21,404.49 21,421.94 0.0K
13:35 21,423.18 21,423.18 21,415.52 21,419.79 0.0K
13:36 21,419.41 21,438.38 21,419.41 21,432.16 0.0K
13:37 21,434.67 21,440.99 21,433.56 21,440.68 0.0K
13:38 21,441.23 21,452.18 21,441.23 21,450.13 0.0K
13:39 21,451.83 21,458.69 21,448.83 21,456.56 0.0K
13:40 21,457.30 21,459.50 21,448.14 21,450.97 0.0K
13:41 21,450.14 21,450.14 21,439.58 21,440.55 0.0K
13:42 21,440.18 21,442.68 21,431.55 21,436.24 0.0K
13:43 21,435.91 21,436.36 21,431.42 21,432.66 0.0K
13:44 21,432.24 21,432.40 21,424.60 21,428.90 0.0K
13:45 21,428.70 21,445.50 21,428.70 21,445.50 0.0K
13:46 21,445.81 21,451.88 21,445.81 21,451.50 0.0K
13:47 21,451.53 21,454.85 21,440.98 21,441.23 0.0K
13:48 21,440.55 21,448.24 21,440.11 21,448.24 0.0K
13:49 21,448.81 21,449.33 21,445.81 21,447.05 0.0K
13:50 21,448.01 21,460.39 21,448.01 21,459.79 0.0K
13:51 21,460.04 21,462.56 21,456.35 21,457.12 0.0K
13:52 21,456.99 21,461.35 21,456.05 21,459.23 0.0K
13:53 21,459.80 21,465.36 21,455.00 21,461.58 0.0K
13:54 21,461.76 21,465.44 21,456.52 21,456.52 0.0K
13:55 21,454.90 21,454.90 21,438.29 21,439.90 0.0K
13:56 21,439.73 21,439.73 21,426.33 21,427.83 0.0K
13:57 21,428.21 21,430.25 21,412.69 21,412.69 0.0K
13:58 21,415.76 21,427.86 21,415.76 21,427.86 0.0K
13:59 21,427.43 21,434.08 21,427.43 21,431.36 0.0K
14:00 21,430.72 21,430.72 21,421.79 21,428.55 0.0K
14:01 21,427.06 21,427.06 21,410.42 21,410.42 0.0K
14:02 21,413.04 21,418.68 21,413.04 21,418.39 0.0K
14:03 21,418.66 21,418.66 21,404.51 21,406.26 0.0K
14:04 21,402.94 21,402.94 21,382.61 21,388.03 0.0K
14:05 21,387.59 21,393.13 21,384.23 21,391.14 0.0K
14:06 21,389.61 21,397.04 21,384.99 21,397.04 0.0K
14:07 21,398.99 21,401.82 21,389.55 21,389.55 0.0K
14:08 21,389.05 21,399.53 21,385.23 21,399.53 0.0K
14:09 21,400.47 21,405.49 21,399.08 21,402.48 0.0K
14:10 21,399.60 21,399.60 21,388.28 21,391.61 0.0K
14:11 21,391.10 21,391.10 21,378.59 21,379.42 0.0K
14:12 21,378.42 21,384.85 21,378.34 21,384.85 0.0K
14:13 21,384.92 21,385.11 21,374.61 21,380.23 0.0K
14:14 21,379.65 21,379.65 21,372.70 21,373.83 0.0K
14:15 21,372.67 21,376.74 21,372.67 21,375.94 0.0K
14:16 21,375.56 21,387.27 21,375.56 21,382.67 0.0K
14:17 21,380.88 21,386.58 21,380.88 21,384.98 0.0K
14:18 21,384.75 21,392.93 21,384.75 21,392.93 0.0K
14:19 21,393.29 21,399.60 21,389.48 21,399.60 0.0K
14:20 21,399.39 21,399.39 21,392.80 21,398.18 0.0K
14:21 21,402.15 21,412.36 21,398.92 21,412.27 0.0K
14:22 21,414.87 21,430.87 21,414.63 21,427.80 0.0K
14:23 21,426.34 21,440.45 21,426.34 21,440.45 0.0K
14:24 21,438.99 21,442.10 21,429.89 21,431.19 0.0K
14:25 21,431.29 21,442.04 21,430.07 21,436.57 0.0K
14:26 21,437.13 21,443.64 21,437.13 21,438.39 0.0K
14:27 21,438.21 21,446.11 21,438.21 21,444.02 0.0K
14:28 21,443.34 21,443.34 21,419.09 21,420.62 0.0K
14:29 21,421.93 21,426.09 21,416.73 21,417.68 0.0K
14:30 21,419.26 21,433.56 21,419.26 21,433.56 0.0K
14:31 21,434.74 21,445.54 21,432.63 21,436.92 0.0K
14:32 21,437.09 21,440.28 21,426.17 21,426.17 0.0K
14:33 21,425.50 21,425.50 21,416.94 21,419.38 0.0K
14:34 21,419.77 21,419.77 21,408.81 21,412.02 0.0K
14:35 21,416.42 21,438.61 21,416.42 21,438.61 0.0K
14:36 21,439.09 21,442.22 21,435.73 21,438.82 0.0K
14:37 21,439.78 21,444.80 21,437.00 21,444.41 0.0K
14:38 21,444.98 21,451.10 21,441.24 21,451.10 0.0K
14:39 21,451.86 21,453.82 21,447.74 21,447.74 0.0K
14:40 21,446.99 21,446.99 21,430.26 21,439.53 0.0K
14:41 21,439.75 21,448.25 21,438.64 21,448.25 0.0K
14:42 21,447.95 21,449.43 21,439.51 21,439.51 0.0K
14:43 21,436.90 21,437.49 21,428.72 21,429.45 0.0K
14:44 21,428.15 21,429.05 21,422.03 21,428.86 0.0K
14:45 21,428.42 21,435.24 21,428.42 21,435.24 0.0K
14:46 21,437.09 21,447.33 21,437.09 21,446.97 0.0K
14:47 21,448.89 21,451.89 21,446.97 21,446.97 0.0K
14:48 21,446.89 21,452.37 21,445.09 21,450.13 0.0K
14:49 21,450.66 21,476.57 21,450.10 21,474.44 0.0K
14:50 21,474.95 21,483.40 21,469.76 21,477.20 0.0K
14:51 21,476.17 21,490.49 21,476.17 21,490.49 0.0K
14:52 21,491.34 21,504.74 21,491.34 21,503.07 0.0K
14:53 21,501.87 21,506.36 21,501.80 21,501.84 0.0K
14:54 21,498.48 21,498.48 21,477.41 21,480.94 0.0K
14:55 21,482.51 21,483.56 21,472.30 21,478.67 0.0K
14:56 21,479.67 21,484.20 21,479.67 21,480.93 0.0K
14:57 21,481.23 21,489.20 21,469.61 21,470.13 0.0K
14:58 21,467.12 21,467.12 21,457.99 21,458.05 0.0K
14:59 21,459.36 21,474.28 21,456.19 21,470.67 0.0K
15:00 21,469.34 21,469.34 21,453.48 21,453.48 0.0K
15:01 21,451.20 21,456.69 21,450.98 21,455.69 0.0K
15:02 21,455.05 21,463.62 21,450.47 21,463.28 0.0K
15:03 21,464.50 21,475.11 21,464.00 21,467.36 0.0K
15:04 21,467.65 21,471.21 21,464.93 21,470.77 0.0K
15:05 21,469.75 21,474.82 21,454.27 21,454.27 0.0K
15:06 21,453.91 21,453.91 21,439.21 21,440.51 0.0K
15:07 21,441.21 21,442.57 21,437.00 21,440.07 0.0K
15:08 21,441.62 21,456.04 21,440.56 21,454.46 0.0K
15:09 21,454.55 21,454.55 21,443.50 21,444.15 0.0K
15:10 21,443.37 21,453.94 21,443.10 21,452.45 0.0K
15:11 21,454.97 21,455.89 21,441.23 21,441.23 0.0K
15:12 21,442.20 21,442.20 21,430.09 21,430.09 0.0K
15:13 21,430.67 21,442.21 21,430.67 21,441.70 0.0K
15:14 21,441.65 21,450.59 21,441.10 21,450.12 0.0K
15:15 21,449.62 21,449.62 21,442.54 21,446.86 0.0K
15:16 21,449.96 21,450.38 21,445.82 21,446.55 0.0K
15:17 21,447.95 21,449.09 21,442.69 21,444.68 0.0K
15:18 21,445.21 21,461.69 21,443.74 21,458.59 0.0K
15:19 21,460.67 21,468.33 21,460.51 21,463.72 0.0K
15:20 21,462.99 21,475.66 21,460.69 21,475.66 0.0K
15:21 21,471.69 21,475.15 21,464.44 21,464.44 0.0K
15:22 21,463.97 21,463.97 21,451.49 21,454.49 0.0K
15:23 21,456.31 21,456.31 21,448.63 21,452.58 0.0K
15:24 21,453.43 21,453.60 21,450.40 21,452.45 0.0K
15:25 21,452.81 21,452.81 21,428.64 21,428.64 0.0K
15:26 21,429.28 21,429.28 21,418.42 21,427.76 0.0K
15:27 21,428.15 21,439.19 21,428.15 21,438.60 0.0K
15:28 21,439.51 21,448.62 21,437.54 21,439.69 0.0K
15:29 21,442.20 21,443.27 21,434.70 21,434.70 0.0K
15:30 21,434.85 21,448.26 21,432.07 21,432.07 0.0K
15:31 21,433.05 21,446.71 21,433.05 21,444.61 0.0K
15:32 21,445.07 21,448.61 21,442.68 21,448.61 0.0K
15:33 21,449.63 21,454.84 21,449.30 21,450.20 0.0K
15:34 21,448.18 21,450.04 21,442.11 21,445.86 0.0K
15:35 21,446.50 21,446.50 21,434.79 21,434.79 0.0K
15:36 21,433.96 21,436.15 21,426.72 21,435.28 0.0K
15:37 21,434.55 21,434.55 21,426.01 21,426.01 0.0K
15:38 21,424.29 21,426.81 21,415.74 21,416.58 0.0K
15:39 21,418.42 21,419.50 21,412.87 21,413.18 0.0K
15:40 21,416.10 21,416.97 21,401.69 21,416.97 0.0K
15:41 21,418.00 21,424.92 21,416.99 21,421.75 0.0K
15:42 21,423.09 21,424.28 21,414.63 21,417.02 0.0K
15:43 21,420.77 21,428.97 21,419.83 21,423.09 0.0K
15:44 21,423.46 21,424.33 21,409.39 21,410.62 0.0K
15:45 21,411.33 21,415.44 21,411.33 21,414.09 0.0K
15:46 21,409.24 21,411.44 21,401.52 21,402.75 0.0K
15:47 21,403.07 21,405.18 21,395.68 21,404.87 0.0K
15:48 21,406.36 21,408.42 21,384.30 21,384.30 0.0K
15:49 21,383.69 21,387.67 21,377.64 21,387.55 0.0K
15:50 21,399.93 21,403.43 21,385.33 21,403.15 0.0K
15:51 21,404.37 21,421.60 21,402.93 21,420.35 0.0K
15:52 21,424.50 21,430.40 21,414.45 21,429.52 0.0K
15:53 21,429.38 21,437.74 21,426.47 21,432.86 0.0K
15:54 21,433.23 21,437.68 21,412.24 21,414.87 0.0K
15:55 21,410.64 21,422.90 21,403.79 21,406.72 0.0K
15:56 21,411.48 21,417.56 21,410.55 21,412.10 0.0K
15:57 21,412.33 21,423.19 21,412.33 21,419.09 0.0K
15:58 21,420.83 21,427.75 21,418.88 21,427.75 0.0K
15:59 21,421.99 21,422.17 21,412.84 21,418.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음