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 21,520.84 21,522.98 21,511.55 21,522.98 0.0K
09:31 21,523.17 21,547.41 21,515.68 21,547.41 0.0K
09:32 21,547.67 21,596.45 21,547.67 21,595.40 0.0K
09:33 21,596.33 21,634.71 21,594.98 21,625.02 0.0K
09:34 21,617.43 21,630.74 21,617.43 21,622.46 0.0K
09:35 21,627.82 21,647.58 21,624.97 21,643.94 0.0K
09:36 21,643.00 21,645.52 21,631.84 21,645.52 0.0K
09:37 21,643.95 21,655.22 21,622.87 21,622.87 0.0K
09:38 21,627.79 21,652.88 21,627.79 21,642.42 0.0K
09:39 21,643.27 21,668.84 21,643.27 21,668.84 0.0K
09:40 21,669.26 21,669.26 21,650.08 21,650.08 0.0K
09:41 21,648.46 21,655.62 21,635.33 21,654.62 0.0K
09:42 21,650.51 21,655.37 21,643.05 21,649.50 0.0K
09:43 21,650.91 21,672.33 21,650.91 21,661.04 0.0K
09:44 21,659.25 21,659.25 21,638.55 21,653.41 0.0K
09:45 21,656.17 21,689.70 21,656.17 21,689.68 0.0K
09:46 21,691.33 21,695.35 21,686.03 21,689.91 0.0K
09:47 21,691.57 21,705.86 21,686.93 21,687.63 0.0K
09:48 21,686.45 21,690.90 21,681.09 21,686.09 0.0K
09:49 21,686.71 21,689.95 21,684.17 21,688.98 0.0K
09:50 21,684.25 21,701.75 21,683.75 21,698.99 0.0K
09:51 21,698.19 21,704.89 21,690.86 21,692.42 0.0K
09:52 21,694.16 21,699.84 21,685.02 21,697.49 0.0K
09:53 21,697.98 21,713.85 21,697.98 21,712.28 0.0K
09:54 21,710.68 21,711.28 21,700.67 21,700.67 0.0K
09:55 21,701.01 21,701.01 21,686.42 21,686.42 0.0K
09:56 21,687.13 21,699.67 21,680.68 21,680.68 0.0K
09:57 21,684.98 21,694.76 21,684.16 21,689.76 0.0K
09:58 21,690.29 21,700.11 21,690.29 21,699.10 0.0K
09:59 21,702.62 21,723.66 21,702.62 21,723.66 0.0K
10:00 21,715.24 21,765.64 21,715.24 21,765.64 0.0K
10:01 21,767.65 21,772.93 21,754.41 21,754.41 0.0K
10:02 21,754.60 21,779.14 21,754.60 21,773.79 0.0K
10:03 21,775.96 21,797.84 21,775.96 21,797.84 0.0K
10:04 21,800.84 21,811.85 21,798.83 21,799.94 0.0K
10:05 21,799.45 21,799.45 21,782.23 21,783.63 0.0K
10:06 21,783.89 21,794.25 21,780.69 21,794.25 0.0K
10:07 21,792.44 21,808.09 21,788.66 21,806.43 0.0K
10:08 21,807.78 21,807.78 21,796.74 21,807.36 0.0K
10:09 21,804.44 21,815.13 21,800.61 21,800.87 0.0K
10:10 21,799.81 21,799.81 21,780.49 21,783.58 0.0K
10:11 21,788.28 21,806.02 21,785.19 21,794.15 0.0K
10:12 21,792.21 21,795.96 21,786.84 21,795.96 0.0K
10:13 21,795.76 21,799.75 21,793.08 21,794.01 0.0K
10:14 21,795.70 21,796.06 21,791.74 21,793.23 0.0K
10:15 21,797.84 21,799.79 21,775.49 21,784.90 0.0K
10:16 21,786.48 21,821.41 21,786.48 21,821.41 0.0K
10:17 21,822.76 21,842.08 21,822.76 21,834.83 0.0K
10:18 21,834.64 21,841.50 21,833.33 21,839.56 0.0K
10:19 21,839.25 21,839.52 21,828.33 21,833.22 0.0K
10:20 21,831.54 21,832.76 21,820.02 21,832.10 0.0K
10:21 21,831.76 21,837.54 21,823.67 21,824.59 0.0K
10:22 21,825.73 21,833.76 21,825.73 21,831.84 0.0K
10:23 21,832.50 21,859.16 21,832.50 21,857.16 0.0K
10:24 21,861.00 21,869.61 21,858.74 21,862.06 0.0K
10:25 21,863.11 21,867.52 21,862.68 21,866.46 0.0K
10:26 21,865.35 21,875.71 21,856.15 21,875.44 0.0K
10:27 21,878.36 21,882.06 21,875.53 21,877.60 0.0K
10:28 21,877.44 21,877.44 21,860.84 21,860.84 0.0K
10:29 21,863.09 21,864.61 21,849.34 21,853.16 0.0K
10:30 21,853.56 21,854.70 21,843.16 21,850.59 0.0K
10:31 21,849.66 21,849.66 21,835.36 21,836.00 0.0K
10:32 21,837.67 21,852.12 21,836.88 21,851.81 0.0K
10:33 21,851.15 21,856.78 21,841.64 21,841.64 0.0K
10:34 21,839.61 21,847.06 21,834.43 21,834.43 0.0K
10:35 21,837.84 21,838.00 21,826.61 21,838.00 0.0K
10:36 21,840.67 21,873.00 21,838.34 21,872.52 0.0K
10:37 21,872.68 21,872.68 21,865.12 21,867.34 0.0K
10:38 21,867.10 21,884.34 21,867.10 21,881.35 0.0K
10:39 21,880.61 21,883.15 21,864.23 21,864.23 0.0K
10:40 21,859.22 21,867.99 21,857.25 21,867.93 0.0K
10:41 21,868.76 21,877.97 21,864.76 21,877.97 0.0K
10:42 21,877.12 21,888.70 21,877.12 21,887.62 0.0K
10:43 21,886.04 21,899.00 21,878.73 21,898.13 0.0K
10:44 21,897.34 21,900.96 21,892.56 21,894.98 0.0K
10:45 21,897.58 21,903.48 21,896.86 21,896.86 0.0K
10:46 21,895.65 21,905.97 21,892.60 21,901.64 0.0K
10:47 21,903.42 21,906.31 21,897.41 21,906.31 0.0K
10:48 21,906.03 21,908.65 21,906.03 21,906.25 0.0K
10:49 21,903.10 21,904.95 21,895.58 21,899.59 0.0K
10:50 21,895.95 21,895.95 21,873.55 21,873.55 0.0K
10:51 21,871.49 21,882.39 21,871.49 21,878.40 0.0K
10:52 21,878.78 21,879.50 21,859.36 21,864.62 0.0K
10:53 21,865.55 21,868.83 21,862.33 21,867.32 0.0K
10:54 21,869.38 21,876.68 21,869.38 21,875.09 0.0K
10:55 21,872.89 21,873.06 21,861.27 21,862.33 0.0K
10:56 21,864.27 21,865.28 21,856.36 21,865.28 0.0K
10:57 21,866.14 21,871.15 21,861.80 21,861.89 0.0K
10:58 21,862.55 21,862.55 21,850.66 21,854.68 0.0K
10:59 21,854.55 21,854.55 21,839.18 21,848.32 0.0K
11:00 21,846.98 21,852.91 21,828.20 21,830.76 0.0K
11:01 21,828.18 21,834.05 21,822.91 21,822.91 0.0K
11:02 21,821.88 21,821.88 21,814.12 21,817.43 0.0K
11:03 21,819.97 21,828.86 21,817.66 21,828.37 0.0K
11:04 21,826.20 21,831.56 21,822.74 21,824.20 0.0K
11:05 21,823.56 21,823.56 21,816.67 21,823.25 0.0K
11:06 21,821.98 21,837.77 21,815.46 21,837.77 0.0K
11:07 21,840.99 21,843.33 21,833.40 21,841.45 0.0K
11:08 21,841.04 21,847.46 21,841.04 21,845.64 0.0K
11:09 21,847.11 21,857.54 21,847.11 21,857.54 0.0K
11:10 21,855.24 21,862.95 21,846.42 21,848.87 0.0K
11:11 21,849.05 21,859.06 21,845.57 21,855.04 0.0K
11:12 21,854.82 21,855.16 21,848.91 21,854.94 0.0K
11:13 21,855.15 21,865.87 21,855.15 21,863.34 0.0K
11:14 21,863.55 21,864.16 21,855.16 21,856.54 0.0K
11:15 21,859.38 21,860.21 21,844.78 21,848.82 0.0K
11:16 21,847.90 21,850.95 21,841.69 21,844.58 0.0K
11:17 21,845.90 21,845.90 21,835.53 21,836.13 0.0K
11:18 21,833.15 21,846.42 21,833.15 21,844.47 0.0K
11:19 21,843.87 21,846.74 21,831.72 21,831.72 0.0K
11:20 21,833.26 21,836.42 21,827.82 21,836.12 0.0K
11:21 21,834.90 21,835.06 21,822.54 21,823.46 0.0K
11:22 21,824.36 21,835.50 21,820.76 21,835.50 0.0K
11:23 21,835.41 21,847.64 21,835.05 21,847.64 0.0K
11:24 21,846.74 21,846.74 21,841.21 21,841.57 0.0K
11:25 21,839.65 21,840.26 21,830.02 21,830.89 0.0K
11:26 21,831.57 21,838.97 21,825.70 21,837.87 0.0K
11:27 21,840.82 21,843.06 21,839.61 21,842.62 0.0K
11:28 21,842.70 21,842.70 21,832.10 21,832.10 0.0K
11:29 21,831.66 21,837.22 21,827.95 21,834.61 0.0K
11:30 21,833.27 21,840.34 21,826.16 21,826.16 0.0K
11:31 21,824.64 21,824.64 21,809.75 21,810.96 0.0K
11:32 21,808.67 21,819.19 21,805.96 21,809.24 0.0K
11:33 21,810.66 21,814.36 21,796.88 21,798.72 0.0K
11:34 21,798.67 21,798.67 21,787.99 21,790.68 0.0K
11:35 21,791.17 21,791.30 21,775.72 21,775.72 0.0K
11:36 21,774.42 21,780.57 21,770.55 21,770.55 0.0K
11:37 21,768.98 21,791.48 21,766.36 21,791.48 0.0K
11:38 21,792.73 21,795.38 21,781.78 21,786.86 0.0K
11:39 21,786.09 21,794.81 21,785.25 21,794.81 0.0K
11:40 21,794.93 21,814.24 21,794.93 21,812.34 0.0K
11:41 21,813.06 21,815.66 21,804.93 21,804.93 0.0K
11:42 21,805.21 21,820.56 21,805.21 21,820.56 0.0K
11:43 21,820.40 21,827.17 21,820.40 21,824.19 0.0K
11:44 21,824.47 21,827.15 21,819.40 21,824.28 0.0K
11:45 21,823.53 21,824.83 21,816.00 21,817.10 0.0K
11:46 21,818.31 21,832.15 21,817.00 21,832.15 0.0K
11:47 21,833.70 21,848.70 21,833.70 21,846.91 0.0K
11:48 21,844.46 21,851.62 21,844.46 21,848.84 0.0K
11:49 21,849.01 21,850.39 21,841.99 21,844.04 0.0K
11:50 21,844.41 21,844.41 21,826.55 21,833.57 0.0K
11:51 21,832.53 21,845.88 21,832.10 21,838.07 0.0K
11:52 21,838.13 21,841.15 21,834.05 21,841.15 0.0K
11:53 21,840.50 21,843.68 21,840.50 21,843.62 0.0K
11:54 21,845.54 21,846.86 21,841.14 21,841.32 0.0K
11:55 21,838.88 21,838.88 21,823.76 21,824.16 0.0K
11:56 21,825.43 21,825.43 21,807.51 21,808.29 0.0K
11:57 21,808.60 21,808.60 21,795.33 21,797.82 0.0K
11:58 21,797.35 21,797.35 21,787.88 21,787.88 0.0K
11:59 21,787.89 21,792.14 21,775.82 21,778.53 0.0K
12:00 21,775.36 21,784.17 21,767.58 21,783.10 0.0K
12:01 21,788.28 21,789.12 21,779.34 21,782.33 0.0K
12:02 21,779.81 21,796.33 21,779.81 21,791.53 0.0K
12:03 21,790.96 21,798.82 21,790.96 21,796.90 0.0K
12:04 21,794.69 21,824.18 21,783.66 21,793.24 0.0K
12:05 21,791.87 21,797.44 21,777.72 21,780.21 0.0K
12:06 21,778.32 21,779.10 21,769.14 21,774.71 0.0K
12:07 21,774.95 21,774.95 21,760.34 21,762.04 0.0K
12:08 21,763.18 21,766.99 21,760.60 21,766.99 0.0K
12:09 21,767.00 21,770.08 21,760.77 21,766.80 0.0K
12:10 21,767.64 21,771.00 21,745.71 21,746.25 0.0K
12:11 21,745.79 21,745.79 21,734.68 21,741.78 0.0K
12:12 21,742.75 21,742.75 21,737.66 21,741.07 0.0K
12:13 21,741.19 21,755.99 21,741.19 21,755.99 0.0K
12:14 21,754.48 21,761.60 21,754.48 21,760.33 0.0K
12:15 21,760.28 21,760.74 21,753.12 21,753.70 0.0K
12:16 21,755.30 21,760.03 21,746.13 21,758.56 0.0K
12:17 21,758.15 21,758.15 21,748.77 21,753.78 0.0K
12:18 21,753.84 21,758.56 21,749.06 21,754.31 0.0K
12:19 21,754.58 21,754.68 21,747.90 21,753.35 0.0K
12:20 21,751.82 21,751.82 21,740.02 21,748.22 0.0K
12:21 21,744.50 21,744.50 21,733.10 21,733.10 0.0K
12:22 21,733.92 21,733.92 21,723.87 21,732.15 0.0K
12:23 21,733.27 21,736.26 21,730.64 21,733.11 0.0K
12:24 21,734.55 21,735.27 21,723.41 21,723.41 0.0K
12:25 21,723.51 21,723.51 21,707.34 21,710.45 0.0K
12:26 21,707.61 21,731.18 21,707.61 21,727.98 0.0K
12:27 21,727.97 21,727.97 21,700.57 21,701.62 0.0K
12:28 21,700.30 21,700.30 21,666.83 21,667.79 0.0K
12:29 21,668.37 21,678.45 21,657.47 21,664.89 0.0K
12:30 21,665.36 21,678.22 21,665.36 21,677.60 0.0K
12:31 21,673.16 21,692.48 21,667.98 21,689.36 0.0K
12:32 21,686.62 21,687.54 21,678.40 21,681.99 0.0K
12:33 21,680.85 21,681.94 21,672.22 21,680.98 0.0K
12:34 21,681.06 21,681.06 21,668.97 21,669.76 0.0K
12:35 21,669.66 21,674.76 21,662.69 21,674.76 0.0K
12:36 21,673.32 21,686.60 21,673.32 21,686.60 0.0K
12:37 21,685.91 21,694.83 21,685.91 21,688.60 0.0K
12:38 21,689.31 21,703.62 21,689.31 21,702.12 0.0K
12:39 21,703.89 21,703.89 21,699.46 21,700.13 0.0K
12:40 21,699.18 21,699.18 21,676.08 21,676.08 0.0K
12:41 21,674.83 21,682.75 21,668.49 21,680.19 0.0K
12:42 21,678.70 21,678.70 21,666.24 21,671.96 0.0K
12:43 21,671.31 21,671.58 21,655.70 21,656.93 0.0K
12:44 21,656.68 21,656.68 21,642.02 21,651.80 0.0K
12:45 21,652.90 21,654.62 21,650.76 21,652.49 0.0K
12:46 21,650.81 21,658.71 21,649.93 21,657.50 0.0K
12:47 21,654.54 21,666.24 21,654.54 21,665.60 0.0K
12:48 21,664.60 21,664.60 21,657.72 21,662.46 0.0K
12:49 21,660.88 21,660.88 21,640.40 21,643.12 0.0K
12:50 21,642.98 21,656.48 21,641.04 21,656.37 0.0K
12:51 21,659.39 21,659.39 21,648.20 21,653.54 0.0K
12:52 21,652.47 21,662.72 21,652.24 21,661.49 0.0K
12:53 21,660.27 21,662.75 21,656.32 21,657.85 0.0K
12:54 21,659.72 21,679.84 21,659.72 21,679.84 0.0K
12:55 21,679.66 21,686.85 21,666.55 21,666.55 0.0K
12:56 21,667.19 21,667.19 21,649.04 21,651.38 0.0K
12:57 21,650.87 21,652.00 21,647.55 21,648.20 0.0K
12:58 21,648.76 21,649.02 21,640.41 21,644.27 0.0K
12:59 21,643.38 21,646.70 21,641.95 21,645.76 0.0K
13:00 21,646.10 21,661.37 21,646.10 21,654.40 0.0K
13:01 21,652.96 21,660.95 21,647.28 21,660.95 0.0K
13:02 21,661.35 21,667.77 21,661.35 21,663.81 0.0K
13:03 21,664.20 21,672.17 21,661.85 21,672.13 0.0K
13:04 21,672.08 21,675.14 21,666.00 21,674.89 0.0K
13:05 21,674.70 21,688.47 21,674.70 21,688.47 0.0K
13:06 21,691.92 21,691.92 21,681.72 21,685.58 0.0K
13:07 21,685.24 21,691.57 21,678.97 21,691.57 0.0K
13:08 21,692.05 21,706.93 21,692.05 21,706.51 0.0K
13:09 21,708.71 21,714.29 21,707.39 21,708.11 0.0K
13:10 21,707.73 21,713.03 21,707.73 21,711.33 0.0K
13:11 21,712.56 21,712.56 21,695.51 21,695.51 0.0K
13:12 21,695.19 21,704.76 21,692.83 21,692.83 0.0K
13:13 21,687.37 21,693.39 21,687.37 21,692.25 0.0K
13:14 21,693.18 21,700.24 21,693.18 21,698.82 0.0K
13:15 21,699.91 21,701.96 21,696.08 21,696.08 0.0K
13:16 21,694.72 21,694.72 21,678.81 21,679.06 0.0K
13:17 21,677.10 21,678.08 21,669.45 21,678.08 0.0K
13:18 21,673.77 21,680.13 21,673.77 21,680.13 0.0K
13:19 21,682.06 21,684.04 21,678.83 21,684.04 0.0K
13:20 21,685.18 21,685.73 21,678.51 21,682.86 0.0K
13:21 21,681.61 21,681.61 21,667.88 21,667.88 0.0K
13:22 21,667.86 21,668.71 21,659.74 21,661.27 0.0K
13:23 21,661.04 21,665.24 21,657.69 21,658.75 0.0K
13:24 21,658.58 21,658.58 21,647.86 21,650.58 0.0K
13:25 21,651.83 21,654.37 21,641.76 21,650.88 0.0K
13:26 21,650.83 21,652.88 21,640.80 21,642.73 0.0K
13:27 21,637.17 21,637.17 21,620.91 21,621.70 0.0K
13:28 21,619.54 21,619.54 21,610.16 21,610.26 0.0K
13:29 21,609.10 21,611.49 21,606.91 21,606.91 0.0K
13:30 21,607.19 21,625.01 21,604.60 21,624.45 0.0K
13:31 21,625.29 21,631.10 21,624.61 21,630.12 0.0K
13:32 21,629.94 21,641.91 21,629.94 21,641.09 0.0K
13:33 21,641.20 21,649.62 21,640.84 21,641.99 0.0K
13:34 21,640.25 21,641.92 21,631.65 21,633.91 0.0K
13:35 21,635.83 21,642.34 21,630.67 21,630.67 0.0K
13:36 21,628.46 21,631.90 21,623.97 21,629.69 0.0K
13:37 21,630.44 21,639.49 21,627.65 21,639.49 0.0K
13:38 21,640.33 21,646.67 21,640.33 21,646.67 0.0K
13:39 21,647.32 21,658.49 21,647.23 21,656.24 0.0K
13:40 21,656.33 21,658.03 21,652.02 21,652.02 0.0K
13:41 21,651.79 21,657.55 21,649.18 21,649.82 0.0K
13:42 21,650.33 21,650.33 21,637.71 21,640.92 0.0K
13:43 21,640.48 21,652.83 21,640.48 21,652.83 0.0K
13:44 21,654.30 21,660.56 21,654.30 21,659.04 0.0K
13:45 21,660.57 21,669.09 21,660.57 21,663.94 0.0K
13:46 21,665.40 21,673.89 21,665.06 21,673.89 0.0K
13:47 21,676.73 21,682.62 21,675.43 21,676.00 0.0K
13:48 21,675.72 21,675.72 21,659.63 21,659.63 0.0K
13:49 21,658.92 21,658.92 21,652.90 21,656.55 0.0K
13:50 21,656.14 21,657.63 21,650.35 21,652.35 0.0K
13:51 21,653.00 21,655.74 21,653.00 21,653.19 0.0K
13:52 21,653.70 21,656.82 21,647.54 21,647.54 0.0K
13:53 21,647.99 21,649.15 21,644.69 21,647.75 0.0K
13:54 21,647.26 21,647.26 21,634.77 21,635.32 0.0K
13:55 21,631.47 21,635.80 21,625.06 21,625.06 0.0K
13:56 21,625.00 21,625.00 21,617.77 21,621.39 0.0K
13:57 21,619.37 21,621.91 21,616.84 21,617.92 0.0K
13:58 21,618.34 21,631.56 21,618.34 21,625.21 0.0K
13:59 21,623.83 21,626.82 21,620.90 21,626.82 0.0K
14:00 21,627.22 21,637.15 21,625.22 21,637.13 0.0K
14:01 21,636.70 21,639.80 21,630.90 21,639.42 0.0K
14:02 21,636.78 21,638.58 21,630.90 21,638.58 0.0K
14:03 21,639.05 21,646.39 21,636.14 21,646.39 0.0K
14:04 21,649.33 21,649.33 21,641.91 21,642.69 0.0K
14:05 21,641.32 21,644.51 21,636.16 21,644.51 0.0K
14:06 21,645.52 21,651.94 21,644.38 21,649.79 0.0K
14:07 21,647.69 21,647.69 21,641.96 21,647.25 0.0K
14:08 21,648.28 21,650.22 21,644.38 21,650.11 0.0K
14:09 21,648.97 21,651.23 21,646.31 21,646.31 0.0K
14:10 21,648.92 21,664.29 21,648.92 21,664.29 0.0K
14:11 21,661.11 21,670.79 21,661.11 21,667.03 0.0K
14:12 21,666.31 21,672.69 21,666.31 21,671.96 0.0K
14:13 21,670.87 21,670.87 21,666.49 21,666.49 0.0K
14:14 21,666.50 21,666.88 21,653.93 21,655.99 0.0K
14:15 21,655.44 21,660.87 21,655.44 21,659.37 0.0K
14:16 21,661.42 21,662.69 21,650.43 21,652.55 0.0K
14:17 21,652.40 21,657.35 21,652.08 21,656.35 0.0K
14:18 21,652.93 21,658.06 21,652.04 21,652.04 0.0K
14:19 21,650.20 21,652.62 21,647.47 21,647.54 0.0K
14:20 21,644.46 21,644.46 21,629.64 21,630.32 0.0K
14:21 21,629.16 21,630.72 21,618.47 21,619.31 0.0K
14:22 21,619.33 21,619.33 21,611.20 21,611.20 0.0K
14:23 21,610.30 21,615.28 21,607.37 21,615.28 0.0K
14:24 21,614.97 21,617.68 21,612.29 21,617.68 0.0K
14:25 21,621.94 21,621.94 21,607.05 21,607.05 0.0K
14:26 21,606.38 21,606.38 21,595.22 21,601.54 0.0K
14:27 21,600.20 21,607.33 21,599.79 21,601.97 0.0K
14:28 21,602.57 21,602.57 21,585.95 21,591.20 0.0K
14:29 21,590.65 21,590.65 21,570.93 21,570.93 0.0K
14:30 21,571.00 21,571.42 21,564.90 21,566.36 0.0K
14:31 21,565.82 21,567.92 21,561.28 21,561.83 0.0K
14:32 21,562.41 21,572.13 21,562.05 21,567.91 0.0K
14:33 21,567.72 21,572.17 21,563.56 21,563.56 0.0K
14:34 21,563.02 21,568.47 21,560.65 21,561.63 0.0K
14:35 21,564.13 21,575.50 21,564.13 21,573.23 0.0K
14:36 21,572.82 21,587.93 21,571.19 21,586.07 0.0K
14:37 21,585.27 21,593.51 21,585.27 21,592.32 0.0K
14:38 21,594.86 21,599.15 21,589.20 21,597.86 0.0K
14:39 21,599.20 21,599.38 21,594.46 21,594.46 0.0K
14:40 21,594.40 21,595.42 21,587.52 21,589.16 0.0K
14:41 21,589.69 21,593.06 21,578.65 21,579.98 0.0K
14:42 21,581.29 21,581.29 21,573.27 21,576.03 0.0K
14:43 21,576.07 21,576.07 21,569.47 21,571.43 0.0K
14:44 21,570.01 21,571.39 21,565.19 21,568.53 0.0K
14:45 21,568.33 21,569.35 21,565.01 21,567.62 0.0K
14:46 21,567.10 21,577.16 21,567.10 21,569.55 0.0K
14:47 21,570.75 21,579.66 21,567.51 21,579.56 0.0K
14:48 21,579.48 21,587.30 21,575.23 21,580.99 0.0K
14:49 21,583.93 21,601.08 21,581.51 21,601.08 0.0K
14:50 21,601.09 21,614.84 21,600.97 21,614.84 0.0K
14:51 21,612.49 21,613.23 21,610.24 21,610.46 0.0K
14:52 21,610.27 21,628.37 21,610.27 21,628.37 0.0K
14:53 21,628.82 21,643.95 21,628.82 21,643.95 0.0K
14:54 21,642.73 21,643.26 21,637.22 21,640.87 0.0K
14:55 21,641.81 21,643.97 21,634.39 21,634.39 0.0K
14:56 21,632.84 21,638.55 21,629.91 21,631.32 0.0K
14:57 21,630.94 21,630.94 21,613.96 21,614.30 0.0K
14:58 21,612.83 21,613.55 21,596.98 21,596.98 0.0K
14:59 21,596.68 21,596.68 21,579.69 21,582.85 0.0K
15:00 21,581.65 21,615.96 21,581.65 21,615.04 0.0K
15:01 21,613.60 21,623.95 21,613.60 21,615.23 0.0K
15:02 21,615.20 21,615.20 21,602.49 21,606.92 0.0K
15:03 21,604.84 21,611.21 21,603.94 21,611.21 0.0K
15:04 21,611.76 21,612.91 21,606.92 21,612.34 0.0K
15:05 21,611.83 21,623.26 21,611.83 21,623.26 0.0K
15:06 21,624.85 21,626.66 21,623.61 21,625.62 0.0K
15:07 21,627.53 21,628.06 21,622.89 21,622.89 0.0K
15:08 21,623.01 21,623.01 21,616.01 21,616.01 0.0K
15:09 21,615.94 21,615.94 21,610.18 21,611.91 0.0K
15:10 21,608.99 21,622.50 21,608.99 21,622.50 0.0K
15:11 21,622.81 21,624.36 21,619.82 21,622.71 0.0K
15:12 21,621.86 21,626.24 21,619.23 21,626.23 0.0K
15:13 21,626.54 21,629.55 21,621.82 21,621.82 0.0K
15:14 21,621.24 21,625.69 21,618.99 21,618.99 0.0K
15:15 21,618.69 21,628.00 21,617.02 21,628.00 0.0K
15:16 21,626.22 21,631.45 21,624.81 21,627.82 0.0K
15:17 21,628.58 21,638.78 21,628.29 21,638.78 0.0K
15:18 21,639.24 21,644.81 21,638.50 21,638.50 0.0K
15:19 21,638.26 21,640.60 21,637.45 21,637.75 0.0K
15:20 21,638.74 21,644.81 21,638.74 21,642.99 0.0K
15:21 21,642.53 21,658.43 21,639.39 21,655.32 0.0K
15:22 21,655.81 21,659.17 21,655.81 21,658.19 0.0K
15:23 21,657.82 21,663.68 21,653.59 21,654.29 0.0K
15:24 21,655.77 21,655.77 21,650.25 21,650.76 0.0K
15:25 21,651.81 21,651.81 21,617.31 21,617.31 0.0K
15:26 21,617.58 21,621.57 21,613.86 21,614.87 0.0K
15:27 21,615.64 21,615.64 21,608.09 21,608.71 0.0K
15:28 21,609.35 21,610.19 21,599.85 21,601.89 0.0K
15:29 21,600.96 21,603.23 21,592.48 21,594.31 0.0K
15:30 21,594.90 21,624.12 21,594.90 21,623.01 0.0K
15:31 21,622.96 21,630.09 21,618.92 21,619.50 0.0K
15:32 21,620.32 21,623.53 21,610.39 21,617.65 0.0K
15:33 21,617.65 21,621.28 21,612.55 21,620.96 0.0K
15:34 21,619.50 21,620.81 21,615.56 21,616.27 0.0K
15:35 21,613.66 21,637.51 21,613.66 21,637.51 0.0K
15:36 21,638.24 21,645.70 21,637.31 21,643.69 0.0K
15:37 21,644.97 21,645.95 21,632.06 21,633.30 0.0K
15:38 21,633.65 21,633.65 21,622.85 21,623.25 0.0K
15:39 21,621.23 21,624.57 21,616.31 21,624.57 0.0K
15:40 21,623.55 21,641.98 21,623.55 21,641.28 0.0K
15:41 21,641.25 21,643.16 21,638.79 21,640.16 0.0K
15:42 21,639.54 21,639.54 21,630.35 21,635.21 0.0K
15:43 21,634.88 21,637.03 21,629.21 21,635.07 0.0K
15:44 21,636.53 21,649.23 21,636.07 21,649.23 0.0K
15:45 21,650.77 21,662.38 21,650.77 21,660.21 0.0K
15:46 21,660.23 21,670.03 21,658.04 21,670.03 0.0K
15:47 21,669.03 21,684.92 21,669.03 21,680.56 0.0K
15:48 21,681.29 21,681.88 21,675.13 21,676.23 0.0K
15:49 21,676.46 21,680.45 21,672.87 21,680.45 0.0K
15:50 21,672.48 21,672.48 21,650.00 21,652.91 0.0K
15:51 21,652.71 21,658.68 21,644.08 21,650.70 0.0K
15:52 21,648.95 21,653.21 21,636.27 21,638.21 0.0K
15:53 21,637.89 21,641.67 21,630.37 21,636.37 0.0K
15:54 21,632.01 21,644.21 21,627.79 21,639.20 0.0K
15:55 21,684.80 21,687.28 21,665.70 21,673.69 0.0K
15:56 21,672.66 21,672.66 21,657.88 21,657.88 0.0K
15:57 21,661.11 21,661.11 21,648.79 21,658.07 0.0K
15:58 21,660.87 21,662.95 21,651.14 21,652.42 0.0K
15:59 21,648.34 21,652.01 21,638.85 21,650.02 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음