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 21,076.71 21,088.06 21,070.13 21,077.37 0.0K
09:31 21,078.71 21,109.08 21,078.71 21,103.71 0.0K
09:32 21,099.66 21,132.89 21,098.34 21,128.17 0.0K
09:33 21,131.13 21,151.19 21,097.43 21,097.43 0.0K
09:34 21,102.38 21,108.64 21,086.90 21,086.90 0.0K
09:35 21,087.13 21,097.78 21,057.88 21,059.17 0.0K
09:36 21,056.20 21,089.64 21,056.20 21,087.50 0.0K
09:37 21,093.05 21,093.05 21,055.55 21,056.95 0.0K
09:38 21,059.84 21,086.19 21,057.47 21,074.97 0.0K
09:39 21,074.34 21,101.31 21,074.34 21,101.31 0.0K
09:40 21,102.70 21,116.14 21,094.49 21,104.46 0.0K
09:41 21,110.26 21,133.16 21,110.26 21,119.24 0.0K
09:42 21,114.02 21,121.36 21,111.61 21,112.54 0.0K
09:43 21,105.00 21,127.03 21,098.02 21,125.26 0.0K
09:44 21,128.56 21,148.63 21,128.56 21,134.76 0.0K
09:45 21,131.21 21,149.10 21,127.51 21,138.19 0.0K
09:46 21,142.12 21,153.58 21,138.64 21,142.95 0.0K
09:47 21,137.29 21,173.36 21,137.29 21,173.36 0.0K
09:48 21,176.05 21,201.78 21,176.05 21,198.34 0.0K
09:49 21,200.19 21,200.19 21,189.07 21,190.69 0.0K
09:50 21,194.40 21,194.96 21,174.30 21,180.88 0.0K
09:51 21,174.82 21,196.78 21,174.82 21,191.18 0.0K
09:52 21,193.25 21,195.52 21,166.39 21,166.39 0.0K
09:53 21,162.26 21,176.01 21,156.57 21,167.45 0.0K
09:54 21,164.43 21,174.65 21,152.19 21,152.29 0.0K
09:55 21,146.47 21,154.06 21,133.77 21,138.24 0.0K
09:56 21,138.87 21,143.48 21,121.91 21,123.70 0.0K
09:57 21,128.25 21,142.10 21,126.10 21,139.78 0.0K
09:58 21,143.55 21,160.56 21,141.34 21,160.56 0.0K
09:59 21,156.10 21,173.08 21,156.10 21,164.32 0.0K
10:00 21,147.49 21,156.63 21,123.30 21,135.31 0.0K
10:01 21,131.35 21,139.24 21,103.73 21,103.73 0.0K
10:02 21,097.03 21,107.54 21,087.63 21,106.74 0.0K
10:03 21,103.41 21,143.66 21,102.40 21,141.34 0.0K
10:04 21,138.77 21,138.77 21,107.32 21,108.34 0.0K
10:05 21,112.04 21,135.74 21,105.60 21,124.95 0.0K
10:06 21,130.44 21,130.44 21,097.86 21,097.86 0.0K
10:07 21,091.98 21,091.98 21,068.32 21,083.33 0.0K
10:08 21,083.27 21,092.70 21,069.56 21,069.56 0.0K
10:09 21,069.71 21,084.47 21,069.71 21,082.97 0.0K
10:10 21,086.75 21,091.16 21,059.36 21,065.30 0.0K
10:11 21,063.13 21,063.13 21,038.59 21,046.55 0.0K
10:12 21,048.07 21,056.45 21,041.05 21,042.67 0.0K
10:13 21,041.11 21,042.40 21,025.65 21,027.75 0.0K
10:14 21,026.11 21,035.35 21,024.20 21,030.33 0.0K
10:15 21,032.20 21,052.47 21,026.54 21,027.83 0.0K
10:16 21,025.62 21,041.61 21,025.62 21,041.27 0.0K
10:17 21,042.89 21,043.37 21,032.14 21,034.85 0.0K
10:18 21,032.84 21,039.88 21,025.79 21,025.79 0.0K
10:19 21,022.49 21,025.92 21,015.06 21,016.31 0.0K
10:20 21,019.09 21,026.59 21,002.45 21,002.45 0.0K
10:21 21,000.75 21,003.53 20,988.36 21,002.68 0.0K
10:22 21,011.68 21,040.90 21,011.27 21,040.90 0.0K
10:23 21,047.31 21,059.01 21,047.31 21,050.50 0.0K
10:24 21,048.45 21,074.78 21,048.45 21,070.53 0.0K
10:25 21,070.96 21,093.91 21,067.48 21,093.91 0.0K
10:26 21,094.66 21,094.66 21,073.32 21,075.13 0.0K
10:27 21,081.92 21,082.64 21,057.88 21,059.41 0.0K
10:28 21,057.20 21,068.43 21,047.70 21,068.43 0.0K
10:29 21,072.67 21,081.12 21,068.59 21,072.07 0.0K
10:30 21,069.15 21,094.70 21,066.72 21,091.50 0.0K
10:31 21,092.78 21,102.91 21,091.18 21,092.51 0.0K
10:32 21,092.89 21,100.45 21,087.90 21,088.23 0.0K
10:33 21,087.99 21,092.61 21,075.82 21,081.99 0.0K
10:34 21,080.19 21,089.86 21,078.16 21,087.72 0.0K
10:35 21,089.33 21,096.82 21,085.25 21,085.25 0.0K
10:36 21,086.40 21,107.24 21,086.40 21,103.37 0.0K
10:37 21,104.28 21,106.89 21,100.92 21,106.89 0.0K
10:38 21,105.74 21,151.23 21,104.91 21,143.95 0.0K
10:39 21,147.20 21,170.93 21,147.20 21,153.51 0.0K
10:40 21,146.98 21,154.83 21,142.59 21,149.92 0.0K
10:41 21,155.69 21,166.46 21,154.56 21,165.72 0.0K
10:42 21,168.54 21,182.05 21,162.47 21,178.05 0.0K
10:43 21,181.50 21,204.01 21,181.50 21,200.27 0.0K
10:44 21,200.20 21,200.20 21,186.74 21,186.74 0.0K
10:45 21,186.75 21,191.08 21,179.15 21,184.68 0.0K
10:46 21,186.10 21,196.28 21,186.10 21,192.13 0.0K
10:47 21,191.29 21,200.64 21,191.29 21,195.29 0.0K
10:48 21,197.54 21,198.83 21,173.49 21,184.01 0.0K
10:49 21,185.22 21,192.17 21,184.93 21,191.51 0.0K
10:50 21,189.96 21,205.09 21,189.96 21,201.32 0.0K
10:51 21,203.33 21,221.35 21,203.33 21,221.35 0.0K
10:52 21,221.20 21,233.21 21,219.17 21,229.45 0.0K
10:53 21,231.45 21,231.45 21,221.38 21,225.01 0.0K
10:54 21,224.67 21,237.42 21,223.33 21,237.36 0.0K
10:55 21,239.22 21,248.20 21,238.06 21,238.06 0.0K
10:56 21,236.97 21,242.28 21,222.98 21,222.98 0.0K
10:57 21,222.68 21,230.05 21,218.17 21,228.11 0.0K
10:58 21,229.28 21,247.48 21,229.28 21,247.48 0.0K
10:59 21,248.76 21,263.63 21,248.30 21,262.13 0.0K
11:00 21,257.91 21,266.94 21,252.35 21,266.73 0.0K
11:01 21,265.51 21,274.54 21,262.51 21,267.55 0.0K
11:02 21,271.85 21,272.62 21,264.72 21,265.01 0.0K
11:03 21,265.33 21,283.68 21,265.33 21,283.68 0.0K
11:04 21,281.21 21,281.21 21,267.98 21,269.69 0.0K
11:05 21,267.79 21,279.66 21,267.60 21,275.57 0.0K
11:06 21,276.09 21,286.51 21,273.04 21,286.51 0.0K
11:07 21,284.32 21,290.88 21,283.90 21,284.80 0.0K
11:08 21,283.45 21,303.79 21,283.45 21,303.40 0.0K
11:09 21,304.74 21,305.86 21,294.75 21,302.62 0.0K
11:10 21,301.70 21,301.70 21,282.73 21,288.98 0.0K
11:11 21,288.99 21,303.37 21,288.99 21,297.59 0.0K
11:12 21,298.81 21,312.20 21,298.81 21,310.99 0.0K
11:13 21,312.98 21,317.88 21,310.62 21,317.88 0.0K
11:14 21,316.82 21,336.30 21,316.82 21,336.30 0.0K
11:15 21,335.88 21,335.88 21,326.15 21,329.28 0.0K
11:16 21,329.18 21,347.21 21,329.18 21,347.23 0.0K
11:17 21,348.86 21,349.95 21,342.11 21,348.35 0.0K
11:18 21,349.05 21,362.56 21,345.99 21,355.29 0.0K
11:19 21,355.87 21,355.87 21,338.87 21,338.87 0.0K
11:20 21,336.30 21,336.30 21,321.71 21,321.71 0.0K
11:21 21,320.54 21,343.00 21,318.33 21,342.87 0.0K
11:22 21,347.24 21,357.43 21,347.24 21,357.29 0.0K
11:23 21,357.96 21,361.57 21,356.19 21,360.79 0.0K
11:24 21,359.50 21,370.73 21,357.27 21,369.93 0.0K
11:25 21,367.61 21,371.43 21,361.85 21,362.63 0.0K
11:26 21,362.94 21,366.19 21,349.53 21,350.23 0.0K
11:27 21,351.36 21,356.45 21,349.08 21,349.19 0.0K
11:28 21,349.80 21,356.00 21,347.28 21,349.14 0.0K
11:29 21,346.32 21,346.32 21,327.47 21,331.39 0.0K
11:30 21,330.02 21,332.43 21,327.28 21,331.25 0.0K
11:31 21,325.75 21,326.19 21,315.25 21,322.44 0.0K
11:32 21,325.75 21,336.44 21,324.78 21,336.44 0.0K
11:33 21,334.98 21,334.98 21,325.71 21,334.17 0.0K
11:34 21,333.37 21,333.99 21,324.17 21,331.57 0.0K
11:35 21,332.17 21,333.76 21,307.10 21,309.88 0.0K
11:36 21,310.94 21,317.99 21,304.12 21,317.99 0.0K
11:37 21,318.73 21,318.73 21,306.70 21,314.98 0.0K
11:38 21,314.69 21,330.90 21,314.69 21,330.90 0.0K
11:39 21,328.92 21,330.09 21,318.83 21,323.90 0.0K
11:40 21,325.42 21,325.42 21,318.43 21,323.03 0.0K
11:41 21,308.02 21,313.76 21,302.73 21,311.73 0.0K
11:42 21,311.58 21,311.58 21,305.70 21,309.96 0.0K
11:43 21,309.33 21,329.26 21,309.33 21,329.26 0.0K
11:44 21,329.71 21,345.83 21,329.71 21,343.51 0.0K
11:45 21,341.47 21,354.13 21,341.47 21,354.13 0.0K
11:46 21,356.39 21,363.86 21,356.39 21,360.41 0.0K
11:47 21,355.16 21,358.25 21,349.50 21,355.09 0.0K
11:48 21,354.69 21,366.95 21,350.33 21,366.95 0.0K
11:49 21,368.13 21,369.43 21,363.34 21,365.62 0.0K
11:50 21,368.61 21,377.06 21,367.00 21,373.89 0.0K
11:51 21,370.84 21,370.84 21,340.40 21,340.79 0.0K
11:52 21,337.22 21,342.14 21,334.63 21,339.49 0.0K
11:53 21,338.05 21,357.33 21,338.05 21,356.97 0.0K
11:54 21,356.96 21,358.31 21,342.77 21,342.77 0.0K
11:55 21,344.57 21,345.16 21,333.88 21,343.23 0.0K
11:56 21,343.94 21,353.29 21,343.66 21,353.29 0.0K
11:57 21,353.20 21,356.36 21,348.42 21,350.31 0.0K
11:58 21,351.09 21,356.37 21,346.48 21,354.79 0.0K
11:59 21,354.21 21,363.10 21,353.13 21,363.10 0.0K
12:00 21,364.30 21,364.30 21,350.07 21,355.66 0.0K
12:01 21,356.26 21,377.82 21,356.01 21,377.82 0.0K
12:02 21,379.34 21,389.96 21,379.34 21,380.23 0.0K
12:03 21,379.25 21,379.25 21,366.68 21,375.92 0.0K
12:04 21,375.87 21,383.23 21,374.93 21,379.00 0.0K
12:05 21,379.62 21,384.88 21,372.51 21,375.79 0.0K
12:06 21,376.78 21,379.35 21,369.16 21,378.61 0.0K
12:07 21,382.46 21,388.86 21,382.46 21,385.79 0.0K
12:08 21,383.13 21,393.06 21,380.65 21,392.06 0.0K
12:09 21,393.69 21,395.72 21,392.81 21,394.61 0.0K
12:10 21,395.46 21,399.61 21,394.23 21,399.61 0.0K
12:11 21,398.60 21,399.74 21,388.16 21,388.16 0.0K
12:12 21,389.27 21,393.56 21,379.46 21,393.56 0.0K
12:13 21,393.34 21,399.68 21,393.34 21,398.65 0.0K
12:14 21,398.24 21,398.24 21,390.03 21,390.33 0.0K
12:15 21,391.27 21,394.85 21,385.95 21,394.85 0.0K
12:16 21,395.18 21,409.39 21,395.18 21,407.55 0.0K
12:17 21,407.35 21,416.05 21,403.10 21,416.05 0.0K
12:18 21,418.04 21,419.05 21,412.05 21,416.57 0.0K
12:19 21,416.63 21,418.01 21,406.54 21,413.17 0.0K
12:20 21,412.28 21,425.11 21,410.24 21,423.60 0.0K
12:21 21,423.62 21,425.44 21,397.08 21,399.86 0.0K
12:22 21,397.42 21,398.13 21,387.03 21,393.62 0.0K
12:23 21,393.95 21,393.95 21,376.65 21,380.77 0.0K
12:24 21,382.61 21,392.95 21,382.61 21,388.24 0.0K
12:25 21,385.08 21,390.44 21,374.50 21,375.54 0.0K
12:26 21,374.63 21,374.63 21,349.03 21,352.80 0.0K
12:27 21,351.91 21,355.00 21,343.91 21,344.48 0.0K
12:28 21,344.26 21,344.26 21,328.00 21,328.82 0.0K
12:29 21,325.56 21,336.22 21,324.57 21,332.53 0.0K
12:30 21,333.65 21,333.65 21,304.07 21,305.36 0.0K
12:31 21,305.19 21,324.22 21,305.19 21,322.34 0.0K
12:32 21,320.76 21,336.74 21,320.76 21,335.58 0.0K
12:33 21,335.69 21,340.08 21,323.87 21,325.95 0.0K
12:34 21,325.93 21,326.51 21,314.16 21,314.16 0.0K
12:35 21,317.25 21,318.52 21,311.00 21,318.52 0.0K
12:36 21,318.57 21,321.57 21,301.41 21,305.57 0.0K
12:37 21,306.43 21,306.48 21,289.97 21,292.04 0.0K
12:38 21,290.58 21,294.88 21,285.14 21,286.65 0.0K
12:39 21,290.94 21,291.26 21,285.61 21,289.19 0.0K
12:40 21,289.89 21,294.66 21,284.85 21,293.76 0.0K
12:41 21,291.04 21,299.81 21,289.41 21,299.81 0.0K
12:42 21,297.79 21,297.79 21,291.90 21,291.90 0.0K
12:43 21,290.54 21,290.54 21,267.15 21,267.96 0.0K
12:44 21,268.83 21,278.37 21,268.83 21,272.85 0.0K
12:45 21,272.09 21,274.73 21,267.83 21,271.03 0.0K
12:46 21,274.62 21,282.84 21,273.52 21,281.89 0.0K
12:47 21,277.05 21,284.96 21,276.17 21,284.59 0.0K
12:48 21,284.58 21,290.71 21,283.57 21,287.06 0.0K
12:49 21,288.71 21,308.05 21,288.71 21,308.05 0.0K
12:50 21,308.74 21,324.42 21,304.43 21,324.42 0.0K
12:51 21,322.71 21,335.09 21,322.71 21,334.14 0.0K
12:52 21,334.59 21,341.43 21,330.33 21,341.43 0.0K
12:53 21,341.53 21,360.49 21,339.68 21,359.13 0.0K
12:54 21,357.92 21,357.92 21,349.53 21,349.53 0.0K
12:55 21,348.25 21,352.10 21,342.97 21,342.97 0.0K
12:56 21,341.13 21,345.51 21,337.66 21,340.61 0.0K
12:57 21,340.37 21,347.87 21,339.25 21,347.87 0.0K
12:58 21,347.12 21,353.65 21,343.51 21,353.65 0.0K
12:59 21,354.16 21,354.16 21,332.31 21,332.31 0.0K
13:00 21,332.47 21,341.94 21,327.56 21,341.94 0.0K
13:01 21,345.28 21,345.28 21,332.73 21,340.48 0.0K
13:02 21,343.19 21,347.30 21,341.29 21,343.73 0.0K
13:03 21,343.77 21,344.90 21,334.41 21,335.64 0.0K
13:04 21,336.20 21,340.00 21,335.28 21,338.90 0.0K
13:05 21,340.07 21,340.07 21,319.26 21,319.26 0.0K
13:06 21,320.45 21,320.66 21,303.40 21,305.51 0.0K
13:07 21,304.46 21,313.15 21,301.55 21,313.15 0.0K
13:08 21,313.53 21,317.59 21,311.07 21,312.98 0.0K
13:09 21,313.90 21,316.02 21,308.85 21,309.43 0.0K
13:10 21,306.13 21,311.51 21,299.22 21,310.94 0.0K
13:11 21,311.65 21,323.90 21,309.69 21,323.47 0.0K
13:12 21,323.35 21,326.19 21,314.96 21,314.96 0.0K
13:13 21,314.14 21,317.92 21,305.87 21,317.92 0.0K
13:14 21,318.72 21,329.71 21,318.36 21,329.38 0.0K
13:15 21,329.09 21,329.85 21,327.17 21,328.28 0.0K
13:16 21,329.12 21,332.68 21,325.22 21,325.22 0.0K
13:17 21,325.62 21,325.62 21,304.90 21,305.57 0.0K
13:18 21,308.25 21,310.65 21,298.88 21,299.81 0.0K
13:19 21,298.68 21,304.44 21,290.20 21,290.40 0.0K
13:20 21,291.17 21,299.59 21,287.36 21,299.59 0.0K
13:21 21,299.41 21,300.07 21,289.86 21,291.84 0.0K
13:22 21,292.00 21,295.07 21,290.29 21,291.36 0.0K
13:23 21,291.37 21,297.40 21,286.12 21,290.04 0.0K
13:24 21,290.11 21,296.14 21,290.11 21,292.52 0.0K
13:25 21,291.35 21,301.68 21,290.64 21,301.68 0.0K
13:26 21,300.66 21,300.66 21,287.67 21,287.94 0.0K
13:27 21,289.52 21,294.33 21,289.21 21,292.91 0.0K
13:28 21,293.33 21,295.70 21,286.16 21,286.78 0.0K
13:29 21,285.76 21,287.99 21,279.99 21,284.95 0.0K
13:30 21,282.98 21,295.32 21,282.98 21,295.32 0.0K
13:31 21,295.62 21,305.26 21,295.62 21,302.81 0.0K
13:32 21,305.17 21,308.86 21,304.48 21,304.89 0.0K
13:33 21,305.50 21,305.50 21,287.74 21,287.74 0.0K
13:34 21,287.05 21,287.17 21,276.24 21,277.86 0.0K
13:35 21,277.49 21,285.21 21,277.07 21,285.21 0.0K
13:36 21,285.29 21,291.87 21,285.29 21,288.05 0.0K
13:37 21,288.03 21,295.58 21,287.80 21,292.04 0.0K
13:38 21,293.01 21,305.93 21,292.84 21,305.17 0.0K
13:39 21,305.53 21,308.47 21,302.33 21,303.58 0.0K
13:40 21,303.28 21,316.51 21,303.28 21,316.51 0.0K
13:41 21,316.76 21,325.22 21,316.76 21,322.91 0.0K
13:42 21,322.18 21,326.69 21,319.61 21,320.26 0.0K
13:43 21,319.69 21,320.92 21,298.13 21,298.13 0.0K
13:44 21,298.22 21,298.22 21,284.84 21,286.17 0.0K
13:45 21,286.30 21,289.93 21,286.20 21,289.79 0.0K
13:46 21,291.43 21,298.92 21,291.43 21,298.92 0.0K
13:47 21,301.22 21,306.59 21,299.54 21,306.59 0.0K
13:48 21,306.86 21,307.48 21,301.64 21,304.10 0.0K
13:49 21,304.78 21,308.73 21,302.84 21,308.38 0.0K
13:50 21,306.55 21,320.30 21,305.96 21,319.98 0.0K
13:51 21,318.21 21,320.16 21,306.58 21,319.27 0.0K
13:52 21,321.02 21,321.02 21,308.92 21,308.92 0.0K
13:53 21,308.98 21,308.98 21,297.12 21,300.04 0.0K
13:54 21,300.27 21,300.27 21,290.44 21,290.44 0.0K
13:55 21,290.35 21,290.70 21,278.63 21,278.63 0.0K
13:56 21,278.86 21,279.68 21,276.67 21,278.20 0.0K
13:57 21,277.55 21,283.22 21,276.53 21,283.06 0.0K
13:58 21,282.42 21,282.74 21,267.94 21,268.36 0.0K
13:59 21,268.27 21,272.72 21,259.77 21,263.07 0.0K
14:00 21,267.49 21,267.49 21,242.23 21,245.24 0.0K
14:01 21,246.66 21,246.66 21,227.73 21,227.79 0.0K
14:02 21,224.14 21,224.14 21,200.43 21,208.39 0.0K
14:03 21,208.64 21,208.64 21,200.02 21,207.36 0.0K
14:04 21,206.88 21,206.88 21,189.84 21,198.45 0.0K
14:05 21,200.37 21,206.90 21,200.37 21,206.90 0.0K
14:06 21,207.40 21,207.40 21,186.71 21,192.35 0.0K
14:07 21,190.09 21,190.09 21,175.62 21,179.06 0.0K
14:08 21,181.73 21,184.97 21,175.73 21,184.97 0.0K
14:09 21,184.05 21,184.05 21,172.11 21,174.04 0.0K
14:10 21,173.16 21,186.11 21,172.84 21,183.07 0.0K
14:11 21,179.33 21,179.68 21,164.87 21,173.78 0.0K
14:12 21,173.54 21,184.30 21,171.20 21,183.52 0.0K
14:13 21,182.19 21,192.61 21,182.19 21,191.10 0.0K
14:14 21,192.12 21,196.21 21,192.12 21,192.57 0.0K
14:15 21,191.47 21,192.26 21,184.50 21,185.55 0.0K
14:16 21,178.83 21,181.38 21,164.31 21,164.31 0.0K
14:17 21,164.56 21,167.81 21,160.75 21,165.01 0.0K
14:18 21,163.54 21,163.54 21,154.51 21,154.82 0.0K
14:19 21,152.25 21,158.97 21,150.98 21,158.42 0.0K
14:20 21,162.57 21,162.57 21,154.60 21,155.46 0.0K
14:21 21,155.25 21,155.25 21,147.32 21,151.72 0.0K
14:22 21,149.34 21,149.41 21,140.07 21,141.24 0.0K
14:23 21,140.66 21,148.60 21,136.63 21,147.54 0.0K
14:24 21,147.81 21,147.81 21,129.27 21,129.27 0.0K
14:25 21,129.44 21,140.92 21,129.20 21,138.38 0.0K
14:26 21,139.75 21,158.72 21,139.75 21,158.72 0.0K
14:27 21,157.02 21,163.19 21,139.30 21,140.64 0.0K
14:28 21,142.01 21,148.31 21,135.85 21,148.31 0.0K
14:29 21,148.11 21,148.11 21,141.97 21,145.43 0.0K
14:30 21,144.33 21,147.64 21,143.63 21,144.85 0.0K
14:31 21,147.59 21,163.67 21,147.59 21,158.96 0.0K
14:32 21,162.50 21,166.65 21,158.87 21,165.61 0.0K
14:33 21,164.61 21,172.63 21,164.61 21,171.62 0.0K
14:34 21,170.94 21,173.16 21,158.27 21,159.89 0.0K
14:35 21,160.55 21,160.55 21,150.80 21,153.84 0.0K
14:36 21,155.02 21,170.06 21,154.71 21,168.43 0.0K
14:37 21,167.25 21,171.23 21,166.56 21,168.10 0.0K
14:38 21,164.69 21,164.69 21,150.66 21,150.66 0.0K
14:39 21,149.16 21,150.80 21,143.41 21,146.40 0.0K
14:40 21,148.00 21,161.58 21,148.00 21,161.58 0.0K
14:41 21,162.45 21,164.76 21,153.76 21,164.76 0.0K
14:42 21,166.16 21,167.96 21,154.96 21,154.96 0.0K
14:43 21,155.47 21,159.17 21,152.39 21,159.17 0.0K
14:44 21,158.92 21,174.30 21,158.92 21,174.30 0.0K
14:45 21,174.17 21,174.82 21,160.24 21,161.68 0.0K
14:46 21,162.24 21,169.26 21,162.24 21,163.68 0.0K
14:47 21,163.41 21,163.41 21,151.81 21,153.22 0.0K
14:48 21,151.66 21,154.24 21,148.90 21,152.79 0.0K
14:49 21,152.90 21,152.90 21,142.59 21,142.59 0.0K
14:50 21,143.64 21,147.55 21,141.19 21,145.09 0.0K
14:51 21,144.85 21,144.85 21,141.01 21,143.25 0.0K
14:52 21,140.54 21,142.95 21,135.34 21,135.39 0.0K
14:53 21,134.80 21,150.93 21,131.54 21,150.93 0.0K
14:54 21,152.51 21,161.89 21,151.62 21,161.89 0.0K
14:55 21,161.30 21,185.14 21,161.30 21,184.78 0.0K
14:56 21,185.26 21,189.70 21,183.68 21,189.28 0.0K
14:57 21,191.82 21,195.70 21,185.04 21,185.57 0.0K
14:58 21,185.12 21,193.46 21,184.03 21,185.35 0.0K
14:59 21,181.54 21,192.47 21,179.00 21,192.47 0.0K
15:00 21,186.95 21,198.49 21,185.92 21,198.16 0.0K
15:01 21,198.33 21,208.52 21,195.48 21,207.15 0.0K
15:02 21,205.82 21,206.53 21,197.01 21,200.36 0.0K
15:03 21,200.70 21,208.34 21,200.70 21,203.09 0.0K
15:04 21,202.97 21,205.66 21,198.81 21,201.77 0.0K
15:05 21,202.07 21,216.90 21,201.20 21,216.90 0.0K
15:06 21,218.72 21,223.82 21,218.72 21,218.99 0.0K
15:07 21,220.90 21,221.28 21,215.13 21,216.76 0.0K
15:08 21,216.98 21,218.00 21,204.54 21,207.44 0.0K
15:09 21,208.75 21,208.75 21,194.31 21,194.31 0.0K
15:10 21,193.14 21,203.54 21,189.60 21,203.54 0.0K
15:11 21,198.76 21,205.67 21,192.27 21,205.29 0.0K
15:12 21,205.27 21,207.55 21,202.78 21,207.55 0.0K
15:13 21,208.89 21,210.19 21,207.63 21,210.19 0.0K
15:14 21,209.67 21,214.30 21,208.18 21,214.30 0.0K
15:15 21,214.05 21,225.42 21,214.05 21,224.81 0.0K
15:16 21,224.86 21,239.68 21,224.86 21,233.45 0.0K
15:17 21,233.59 21,233.59 21,228.64 21,230.17 0.0K
15:18 21,232.48 21,232.48 21,216.48 21,216.48 0.0K
15:19 21,216.17 21,217.69 21,211.15 21,217.69 0.0K
15:20 21,218.51 21,223.20 21,216.44 21,222.85 0.0K
15:21 21,224.34 21,227.37 21,223.34 21,226.01 0.0K
15:22 21,226.09 21,234.85 21,220.27 21,234.85 0.0K
15:23 21,236.52 21,241.31 21,235.34 21,241.31 0.0K
15:24 21,241.68 21,244.10 21,238.64 21,242.22 0.0K
15:25 21,242.32 21,251.09 21,242.32 21,251.09 0.0K
15:26 21,251.03 21,251.03 21,242.01 21,243.41 0.0K
15:27 21,244.37 21,252.08 21,244.37 21,249.52 0.0K
15:28 21,248.88 21,249.97 21,246.97 21,249.96 0.0K
15:29 21,248.42 21,249.58 21,226.63 21,227.30 0.0K
15:30 21,222.49 21,227.07 21,216.48 21,222.57 0.0K
15:31 21,223.27 21,250.65 21,223.27 21,250.30 0.0K
15:32 21,251.55 21,272.74 21,251.29 21,272.40 0.0K
15:33 21,268.77 21,277.39 21,268.77 21,273.81 0.0K
15:34 21,274.68 21,278.62 21,265.18 21,265.94 0.0K
15:35 21,262.82 21,280.77 21,262.82 21,280.55 0.0K
15:36 21,280.89 21,292.04 21,280.89 21,290.87 0.0K
15:37 21,289.94 21,289.94 21,272.44 21,276.50 0.0K
15:38 21,278.59 21,286.05 21,271.48 21,286.05 0.0K
15:39 21,286.41 21,291.00 21,284.02 21,285.94 0.0K
15:40 21,286.36 21,293.15 21,285.39 21,286.10 0.0K
15:41 21,286.92 21,293.69 21,286.92 21,290.01 0.0K
15:42 21,288.13 21,293.89 21,281.64 21,291.04 0.0K
15:43 21,291.18 21,300.47 21,289.93 21,298.23 0.0K
15:44 21,299.02 21,300.92 21,294.88 21,297.55 0.0K
15:45 21,294.57 21,313.87 21,293.63 21,313.87 0.0K
15:46 21,313.78 21,314.66 21,306.08 21,307.26 0.0K
15:47 21,301.58 21,320.90 21,299.72 21,319.06 0.0K
15:48 21,318.13 21,318.90 21,303.83 21,303.83 0.0K
15:49 21,306.05 21,313.21 21,306.05 21,313.09 0.0K
15:50 21,319.55 21,334.14 21,319.55 21,320.62 0.0K
15:51 21,321.30 21,323.94 21,313.40 21,322.85 0.0K
15:52 21,320.67 21,321.91 21,311.56 21,311.56 0.0K
15:53 21,301.58 21,331.14 21,301.58 21,330.79 0.0K
15:54 21,332.58 21,359.88 21,331.47 21,355.66 0.0K
15:55 21,359.58 21,374.62 21,341.50 21,342.22 0.0K
15:56 21,342.21 21,347.24 21,338.30 21,346.14 0.0K
15:57 21,347.62 21,350.30 21,344.51 21,346.19 0.0K
15:58 21,349.79 21,357.17 21,347.97 21,357.03 0.0K
15:59 21,351.83 21,356.17 21,338.22 21,356.17 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음