NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,993.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18,722.46 18,722.46 18,696.86 18,712.49 0.0K
09:31 18,722.79 18,801.88 18,698.64 18,789.28 0.0K
09:32 18,780.97 18,840.12 18,780.97 18,833.11 0.0K
09:33 18,820.38 18,820.38 18,765.02 18,817.34 0.0K
09:34 18,810.48 18,811.23 18,748.08 18,752.61 0.0K
09:35 18,754.80 18,801.55 18,751.94 18,788.95 0.0K
09:36 18,793.53 18,806.44 18,749.79 18,781.29 0.0K
09:37 18,780.47 18,780.92 18,734.17 18,734.35 0.0K
09:38 18,740.59 18,844.02 18,724.22 18,835.07 0.0K
09:39 18,850.24 18,926.08 18,838.61 18,924.76 0.0K
09:40 18,931.43 18,973.16 18,906.43 18,971.41 0.0K
09:41 18,968.92 19,043.57 18,959.00 19,012.30 0.0K
09:42 19,015.82 19,015.82 18,967.02 18,971.80 0.0K
09:43 18,967.77 18,989.76 18,934.66 18,934.66 0.0K
09:44 18,923.27 18,932.87 18,854.91 18,859.17 0.0K
09:45 18,872.42 18,891.89 18,839.03 18,839.03 0.0K
09:46 18,839.96 18,872.75 18,839.62 18,851.51 0.0K
09:47 18,852.58 18,852.58 18,806.02 18,845.37 0.0K
09:48 18,838.27 18,869.57 18,815.67 18,869.39 0.0K
09:49 18,874.18 18,917.41 18,850.12 18,917.41 0.0K
09:50 18,916.63 18,931.39 18,903.83 18,912.87 0.0K
09:51 18,917.15 18,965.31 18,917.15 18,960.42 0.0K
09:52 18,963.06 18,996.91 18,961.68 18,967.92 0.0K
09:53 18,969.08 19,003.40 18,967.75 19,003.40 0.0K
09:54 18,997.96 19,000.10 18,959.55 18,978.67 0.0K
09:55 18,983.06 18,991.15 18,958.93 18,970.04 0.0K
09:56 18,976.12 19,007.50 18,976.12 19,006.11 0.0K
09:57 19,007.31 19,007.31 18,974.79 18,981.31 0.0K
09:58 18,975.97 18,991.31 18,943.26 18,983.74 0.0K
09:59 18,984.43 18,984.43 18,957.22 18,975.88 0.0K
10:00 18,952.01 19,074.41 18,952.01 19,052.23 0.0K
10:01 19,052.46 19,082.30 19,048.38 19,075.51 0.0K
10:02 19,062.83 19,100.54 19,060.46 19,082.42 0.0K
10:03 19,081.30 19,112.34 19,055.50 19,058.55 0.0K
10:04 19,060.94 19,060.94 19,023.64 19,033.20 0.0K
10:05 19,037.81 19,037.81 18,970.53 18,970.53 0.0K
10:06 18,967.96 18,967.96 18,902.09 18,930.69 0.0K
10:07 18,917.15 18,917.15 18,886.77 18,906.30 0.0K
10:08 18,902.37 18,932.34 18,898.58 18,932.34 0.0K
10:09 18,929.48 18,932.82 18,908.84 18,915.77 0.0K
10:10 18,912.86 18,958.42 18,902.94 18,958.42 0.0K
10:11 18,983.64 18,983.64 18,951.63 18,977.47 0.0K
10:12 18,967.90 18,977.26 18,936.07 18,936.56 0.0K
10:13 18,933.88 18,933.88 18,889.88 18,903.50 0.0K
10:14 18,894.63 18,897.01 18,845.32 18,862.62 0.0K
10:15 18,866.88 18,900.78 18,866.88 18,887.43 0.0K
10:16 18,883.42 18,910.04 18,882.54 18,908.42 0.0K
10:17 18,909.46 18,946.41 18,900.29 18,946.41 0.0K
10:18 18,945.93 18,947.39 18,926.93 18,929.32 0.0K
10:19 18,926.67 18,951.73 18,906.06 18,946.46 0.0K
10:20 18,943.24 18,974.74 18,934.89 18,949.25 0.0K
10:21 18,953.22 18,973.98 18,922.42 18,922.42 0.0K
10:22 18,928.17 18,928.17 18,882.74 18,911.60 0.0K
10:23 18,912.47 19,004.24 18,912.34 18,982.00 0.0K
10:24 18,984.11 19,006.96 18,961.58 18,961.58 0.0K
10:25 18,960.16 18,964.76 18,938.23 18,940.83 0.0K
10:26 18,934.11 18,953.35 18,923.79 18,930.10 0.0K
10:27 18,927.37 18,927.37 18,901.70 18,906.42 0.0K
10:28 18,913.48 18,916.44 18,887.53 18,905.49 0.0K
10:29 18,908.55 18,957.79 18,908.55 18,946.35 0.0K
10:30 18,952.49 18,963.54 18,937.23 18,963.54 0.0K
10:31 18,963.64 19,012.15 18,956.29 18,997.69 0.0K
10:32 18,997.89 19,042.09 18,994.34 19,038.33 0.0K
10:33 19,035.67 19,056.94 19,022.36 19,022.36 0.0K
10:34 19,029.44 19,063.46 19,029.44 19,038.27 0.0K
10:35 19,046.65 19,046.80 19,025.72 19,046.43 0.0K
10:36 19,040.09 19,040.09 19,012.75 19,012.75 0.0K
10:37 19,015.95 19,015.95 18,978.75 18,982.71 0.0K
10:38 18,983.45 18,983.45 18,949.51 18,954.18 0.0K
10:39 18,954.62 18,956.70 18,933.53 18,952.02 0.0K
10:40 18,943.78 18,943.78 18,911.44 18,932.33 0.0K
10:41 18,936.21 18,938.92 18,925.08 18,933.28 0.0K
10:42 18,939.41 18,957.59 18,935.58 18,954.17 0.0K
10:43 18,951.23 18,953.76 18,939.18 18,947.23 0.0K
10:44 18,948.45 18,948.45 18,914.19 18,921.39 0.0K
10:45 18,923.05 18,932.39 18,909.27 18,932.39 0.0K
10:46 18,931.86 18,970.12 18,931.86 18,968.04 0.0K
10:47 18,961.48 18,986.27 18,955.92 18,955.92 0.0K
10:48 18,955.67 18,955.67 18,905.33 18,912.12 0.0K
10:49 18,909.57 18,909.57 18,863.41 18,872.71 0.0K
10:50 18,873.50 18,884.22 18,841.93 18,843.43 0.0K
10:51 18,835.68 18,835.68 18,797.54 18,802.17 0.0K
10:52 18,798.22 18,803.54 18,745.32 18,748.37 0.0K
10:53 18,750.07 18,762.61 18,745.48 18,756.88 0.0K
10:54 18,754.14 18,759.54 18,731.14 18,759.54 0.0K
10:55 18,760.60 18,780.86 18,758.99 18,771.29 0.0K
10:56 18,770.96 18,772.49 18,729.26 18,729.26 0.0K
10:57 18,735.00 18,757.72 18,735.00 18,753.05 0.0K
10:58 18,758.56 18,765.46 18,737.00 18,737.71 0.0K
10:59 18,730.83 18,730.83 18,703.41 18,703.39 0.0K
11:00 18,701.71 18,731.55 18,701.71 18,729.25 0.0K
11:01 18,725.97 18,741.05 18,711.92 18,741.05 0.0K
11:02 18,739.30 18,745.43 18,712.21 18,713.11 0.0K
11:03 18,710.89 18,737.60 18,702.62 18,737.60 0.0K
11:04 18,738.46 18,788.51 18,738.46 18,788.51 0.0K
11:05 18,785.26 18,822.65 18,775.63 18,820.01 0.0K
11:06 18,820.98 18,873.99 18,808.37 18,858.98 0.0K
11:07 18,857.41 18,857.41 18,831.00 18,844.19 0.0K
11:08 18,852.39 18,873.64 18,849.43 18,854.63 0.0K
11:09 18,856.50 18,863.17 18,849.65 18,860.42 0.0K
11:10 18,861.03 18,870.20 18,856.63 18,862.70 0.0K
11:11 18,862.02 18,872.61 18,853.39 18,858.80 0.0K
11:12 18,870.06 18,872.27 18,842.81 18,851.66 0.0K
11:13 18,848.26 18,848.26 18,819.16 18,822.25 0.0K
11:14 18,834.38 18,852.73 18,834.38 18,838.71 0.0K
11:15 18,837.90 18,907.56 18,837.90 18,907.56 0.0K
11:16 18,916.96 18,927.02 18,902.89 18,902.89 0.0K
11:17 18,902.88 18,916.08 18,902.88 18,916.08 0.0K
11:18 18,916.56 18,916.56 18,885.74 18,900.49 0.0K
11:19 18,905.44 18,914.33 18,897.94 18,904.87 0.0K
11:20 18,905.70 18,917.87 18,902.98 18,917.87 0.0K
11:21 18,924.99 18,940.86 18,923.88 18,923.88 0.0K
11:22 18,924.58 18,924.58 18,911.93 18,913.93 0.0K
11:23 18,913.07 18,922.52 18,912.49 18,922.52 0.0K
11:24 18,932.68 18,951.91 18,932.68 18,948.65 0.0K
11:25 18,945.85 18,945.85 18,925.03 18,926.69 0.0K
11:26 18,927.55 18,929.10 18,915.85 18,921.16 0.0K
11:27 18,923.59 18,942.25 18,923.59 18,931.23 0.0K
11:28 18,934.55 18,934.55 18,904.68 18,905.54 0.0K
11:29 18,905.98 18,908.79 18,888.35 18,890.16 0.0K
11:30 18,890.66 18,914.14 18,879.94 18,914.14 0.0K
11:31 18,926.67 18,931.00 18,908.89 18,908.89 0.0K
11:32 18,910.37 18,910.37 18,866.29 18,878.49 0.0K
11:33 18,872.23 18,872.23 18,831.78 18,840.28 0.0K
11:34 18,843.24 18,853.98 18,841.74 18,844.13 0.0K
11:35 18,842.92 18,856.69 18,816.32 18,816.32 0.0K
11:36 18,812.50 18,846.98 18,812.50 18,843.59 0.0K
11:37 18,840.04 18,862.14 18,837.65 18,850.14 0.0K
11:38 18,848.80 18,857.47 18,836.08 18,838.41 0.0K
11:39 18,839.20 18,839.20 18,799.21 18,803.84 0.0K
11:40 18,798.39 18,808.28 18,798.39 18,801.10 0.0K
11:41 18,799.32 18,802.96 18,760.32 18,761.90 0.0K
11:42 18,760.69 18,770.08 18,753.48 18,767.14 0.0K
11:43 18,761.10 18,772.99 18,761.10 18,763.26 0.0K
11:44 18,770.59 18,770.59 18,743.11 18,752.70 0.0K
11:45 18,756.91 18,790.66 18,756.91 18,786.44 0.0K
11:46 18,784.51 18,793.99 18,779.70 18,793.99 0.0K
11:47 18,792.93 18,881.33 18,791.69 18,869.26 0.0K
11:48 18,868.37 18,898.31 18,854.58 18,898.31 0.0K
11:49 18,898.86 18,912.62 18,860.30 18,865.54 0.0K
11:50 18,864.34 18,882.22 18,847.47 18,882.22 0.0K
11:51 18,879.01 18,884.28 18,860.17 18,865.00 0.0K
11:52 18,865.72 18,869.05 18,855.80 18,864.55 0.0K
11:53 18,869.18 18,879.58 18,847.72 18,847.72 0.0K
11:54 18,849.64 18,849.64 18,823.96 18,826.72 0.0K
11:55 18,827.57 18,829.95 18,801.02 18,801.56 0.0K
11:56 18,802.18 18,802.18 18,775.27 18,787.70 0.0K
11:57 18,787.80 18,787.80 18,774.79 18,776.54 0.0K
11:58 18,779.82 18,784.39 18,773.36 18,773.66 0.0K
11:59 18,771.95 18,796.98 18,769.46 18,794.70 0.0K
12:00 18,795.96 18,795.96 18,767.10 18,771.53 0.0K
12:01 18,769.95 18,769.95 18,754.21 18,760.03 0.0K
12:02 18,761.89 18,789.44 18,761.89 18,789.44 0.0K
12:03 18,787.22 18,814.85 18,785.45 18,797.15 0.0K
12:04 18,796.59 18,798.35 18,784.59 18,784.59 0.0K
12:05 18,785.77 18,812.38 18,775.75 18,812.38 0.0K
12:06 18,812.68 18,827.72 18,807.67 18,807.67 0.0K
12:07 18,804.54 18,824.21 18,798.98 18,824.21 0.0K
12:08 18,823.50 18,834.88 18,819.46 18,834.72 0.0K
12:09 18,835.46 18,863.05 18,835.46 18,855.47 0.0K
12:10 18,856.67 18,877.35 18,844.30 18,874.59 0.0K
12:11 18,876.91 18,889.29 18,869.64 18,889.01 0.0K
12:12 18,889.03 18,903.81 18,889.03 18,903.81 0.0K
12:13 18,912.28 18,941.42 18,912.28 18,939.48 0.0K
12:14 18,941.18 18,970.55 18,941.18 18,964.72 0.0K
12:15 18,965.03 18,977.15 18,959.73 18,962.76 0.0K
12:16 18,963.62 18,967.77 18,946.90 18,967.63 0.0K
12:17 18,966.11 18,979.32 18,961.68 18,961.68 0.0K
12:18 18,962.65 18,975.57 18,961.52 18,961.52 0.0K
12:19 18,962.72 18,963.65 18,950.02 18,960.29 0.0K
12:20 18,963.14 18,963.14 18,941.37 18,949.68 0.0K
12:21 18,948.44 18,958.92 18,936.27 18,941.27 0.0K
12:22 18,945.37 18,959.39 18,945.37 18,957.22 0.0K
12:23 18,956.67 18,956.67 18,929.29 18,946.95 0.0K
12:24 18,942.64 18,945.28 18,936.17 18,936.27 0.0K
12:25 18,933.61 18,951.07 18,928.15 18,951.07 0.0K
12:26 18,957.15 18,969.11 18,951.29 18,968.63 0.0K
12:27 18,971.32 18,982.24 18,965.52 18,977.48 0.0K
12:28 18,978.11 18,986.80 18,950.75 18,950.75 0.0K
12:29 18,949.93 18,954.36 18,936.26 18,937.26 0.0K
12:30 18,924.30 18,941.53 18,920.54 18,940.38 0.0K
12:31 18,943.32 18,951.36 18,939.28 18,942.60 0.0K
12:32 18,943.57 18,955.25 18,939.60 18,952.56 0.0K
12:33 18,954.86 18,973.81 18,954.68 18,964.73 0.0K
12:34 18,964.56 18,973.95 18,955.26 18,973.95 0.0K
12:35 18,975.64 19,000.44 18,975.12 19,000.44 0.0K
12:36 18,999.02 18,999.02 18,968.02 18,972.80 0.0K
12:37 18,974.04 18,976.88 18,961.64 18,964.94 0.0K
12:38 18,967.68 18,967.68 18,954.07 18,964.92 0.0K
12:39 18,971.11 18,981.70 18,968.07 18,981.70 0.0K
12:40 18,981.12 18,981.12 18,956.29 18,956.59 0.0K
12:41 18,958.83 18,972.81 18,952.95 18,972.66 0.0K
12:42 18,972.54 18,979.65 18,961.05 18,961.05 0.0K
12:43 18,961.66 18,970.99 18,956.24 18,964.15 0.0K
12:44 18,961.72 18,982.54 18,948.21 18,978.84 0.0K
12:45 18,975.91 18,982.14 18,953.90 18,956.68 0.0K
12:46 18,956.82 18,978.51 18,950.12 18,978.51 0.0K
12:47 18,980.52 18,987.93 18,970.06 18,970.36 0.0K
12:48 18,971.17 18,992.76 18,969.12 18,986.56 0.0K
12:49 18,984.44 19,003.89 18,984.44 19,001.88 0.0K
12:50 19,006.31 19,037.18 19,005.28 19,036.56 0.0K
12:51 19,038.88 19,040.10 19,018.54 19,018.69 0.0K
12:52 19,008.84 19,008.84 18,995.70 18,999.23 0.0K
12:53 18,995.33 19,008.30 18,980.80 19,008.30 0.0K
12:54 19,009.73 19,034.44 19,009.73 19,034.44 0.0K
12:55 19,033.43 19,047.23 19,027.13 19,044.14 0.0K
12:56 19,044.54 19,063.03 19,044.54 19,059.07 0.0K
12:57 19,060.90 19,072.92 19,058.81 19,071.60 0.0K
12:58 19,072.61 19,076.89 19,044.97 19,046.57 0.0K
12:59 19,045.74 19,045.74 19,026.68 19,029.56 0.0K
13:00 19,029.75 19,043.48 19,028.80 19,041.11 0.0K
13:01 19,046.90 19,057.22 19,036.47 19,052.77 0.0K
13:02 19,055.53 19,199.56 19,055.53 19,167.20 0.0K
13:03 19,168.43 19,168.43 19,125.69 19,144.89 0.0K
13:04 19,151.52 19,200.45 19,146.06 19,200.45 0.0K
13:05 19,204.77 19,204.77 19,182.14 19,190.51 0.0K
13:06 19,193.24 19,194.95 19,132.26 19,132.26 0.0K
13:07 19,135.08 19,138.34 19,098.74 19,109.36 0.0K
13:08 19,100.64 19,112.08 19,081.98 19,082.55 0.0K
13:09 19,076.02 19,081.80 19,067.74 19,070.72 0.0K
13:10 19,070.56 19,074.85 19,037.10 19,037.10 0.0K
13:11 19,036.78 19,063.00 19,036.78 19,045.83 0.0K
13:12 19,049.01 19,079.23 19,049.01 19,077.19 0.0K
13:13 19,077.62 19,090.21 19,067.51 19,077.87 0.0K
13:14 19,078.64 19,096.49 19,056.24 19,096.49 0.0K
13:15 19,104.82 19,106.10 19,089.74 19,100.21 0.0K
13:16 19,105.67 19,151.25 19,105.67 19,148.95 0.0K
13:17 19,145.65 19,145.65 19,129.89 19,141.23 0.0K
13:18 19,140.13 19,144.36 18,948.53 18,976.54 0.0K
13:19 18,997.27 19,534.29 18,957.87 19,512.72 0.0K
13:20 19,482.46 19,667.64 19,344.32 19,628.67 0.0K
13:21 19,636.07 19,763.68 19,636.07 19,681.70 0.0K
13:22 19,674.90 19,783.95 19,548.16 19,783.95 0.0K
13:23 19,830.02 19,951.69 19,830.02 19,949.01 0.0K
13:24 19,924.81 19,974.38 19,896.23 19,970.35 0.0K
13:25 19,977.79 20,156.07 19,977.79 20,115.66 0.0K
13:26 20,128.58 20,249.25 20,128.58 20,236.81 0.0K
13:27 20,269.40 20,380.04 20,269.40 20,355.76 0.0K
13:28 20,292.58 20,292.58 20,012.11 20,012.11 0.0K
13:29 20,012.49 20,119.49 19,956.08 19,956.08 0.0K
13:30 19,982.14 20,037.88 19,966.93 20,025.62 0.0K
13:31 20,037.33 20,186.42 20,037.33 20,186.42 0.0K
13:32 20,202.63 20,218.83 20,112.65 20,216.08 0.0K
13:33 20,224.49 20,235.13 20,183.34 20,225.32 0.0K
13:34 20,232.75 20,316.56 20,232.75 20,313.82 0.0K
13:35 20,319.67 20,505.38 20,319.67 20,452.92 0.0K
13:36 20,469.05 20,469.05 20,289.75 20,289.75 0.0K
13:37 20,278.30 20,449.26 20,278.30 20,377.08 0.0K
13:38 20,373.13 20,397.19 20,276.69 20,276.69 0.0K
13:39 20,265.37 20,304.37 20,169.07 20,169.07 0.0K
13:40 20,165.35 20,177.99 20,070.27 20,172.61 0.0K
13:41 20,171.03 20,244.24 20,171.03 20,217.08 0.0K
13:42 20,209.62 20,215.84 20,137.01 20,215.84 0.0K
13:43 20,205.90 20,205.90 20,111.41 20,111.41 0.0K
13:44 20,116.31 20,154.13 20,065.32 20,101.21 0.0K
13:45 20,130.31 20,157.92 20,102.33 20,148.98 0.0K
13:46 20,165.36 20,327.99 20,153.61 20,323.76 0.0K
13:47 20,318.11 20,325.27 20,248.98 20,261.14 0.0K
13:48 20,272.02 20,363.30 20,272.02 20,351.41 0.0K
13:49 20,354.61 20,397.43 20,317.72 20,327.29 0.0K
13:50 20,324.77 20,338.68 20,256.37 20,261.31 0.0K
13:51 20,264.52 20,296.69 20,237.71 20,296.69 0.0K
13:52 20,294.54 20,342.93 20,273.70 20,279.05 0.0K
13:53 20,267.06 20,284.44 20,253.16 20,272.02 0.0K
13:54 20,280.55 20,343.71 20,239.95 20,343.71 0.0K
13:55 20,349.75 20,349.75 20,274.99 20,291.09 0.0K
13:56 20,292.02 20,380.66 20,288.73 20,371.22 0.0K
13:57 20,376.94 20,458.56 20,376.94 20,451.59 0.0K
13:58 20,463.36 20,509.32 20,459.99 20,509.32 0.0K
13:59 20,490.95 20,504.43 20,462.84 20,499.26 0.0K
14:00 20,523.72 20,615.96 20,523.72 20,558.92 0.0K
14:01 20,552.93 20,592.92 20,552.93 20,563.60 0.0K
14:02 20,545.76 20,608.98 20,535.67 20,608.98 0.0K
14:03 20,586.61 20,608.06 20,505.18 20,608.06 0.0K
14:04 20,609.29 20,638.18 20,551.80 20,567.66 0.0K
14:05 20,576.27 20,587.89 20,529.16 20,529.40 0.0K
14:06 20,534.23 20,561.38 20,502.20 20,502.20 0.0K
14:07 20,500.96 20,514.32 20,467.84 20,467.84 0.0K
14:08 20,452.38 20,452.38 20,388.55 20,423.97 0.0K
14:09 20,411.38 20,498.39 20,398.37 20,498.39 0.0K
14:10 20,496.22 20,505.31 20,454.14 20,498.24 0.0K
14:11 20,500.84 20,561.76 20,500.84 20,552.19 0.0K
14:12 20,545.70 20,583.05 20,545.70 20,570.20 0.0K
14:13 20,579.65 20,590.06 20,520.16 20,520.16 0.0K
14:14 20,531.51 20,535.07 20,509.04 20,511.68 0.0K
14:15 20,505.50 20,514.35 20,452.66 20,464.22 0.0K
14:16 20,462.93 20,522.31 20,462.93 20,511.95 0.0K
14:17 20,516.79 20,525.34 20,489.13 20,510.87 0.0K
14:18 20,509.56 20,589.49 20,506.73 20,589.49 0.0K
14:19 20,595.54 20,607.63 20,494.53 20,501.79 0.0K
14:20 20,499.97 20,530.95 20,472.18 20,499.16 0.0K
14:21 20,505.76 20,518.56 20,490.64 20,496.56 0.0K
14:22 20,497.75 20,556.09 20,476.96 20,553.76 0.0K
14:23 20,555.46 20,616.88 20,555.46 20,616.46 0.0K
14:24 20,624.62 20,661.57 20,624.62 20,634.68 0.0K
14:25 20,628.25 20,682.04 20,621.71 20,654.40 0.0K
14:26 20,662.39 20,667.90 20,625.06 20,636.36 0.0K
14:27 20,643.87 20,705.80 20,643.87 20,695.83 0.0K
14:28 20,723.29 20,740.25 20,680.99 20,695.51 0.0K
14:29 20,703.61 20,709.40 20,670.13 20,691.28 0.0K
14:30 20,688.22 20,748.08 20,688.22 20,713.90 0.0K
14:31 20,716.36 20,747.15 20,691.37 20,711.15 0.0K
14:32 20,710.53 20,727.41 20,696.44 20,715.38 0.0K
14:33 20,717.54 20,717.54 20,644.03 20,644.03 0.0K
14:34 20,644.97 20,644.97 20,580.65 20,598.44 0.0K
14:35 20,600.97 20,661.75 20,598.53 20,652.00 0.0K
14:36 20,649.58 20,664.90 20,613.72 20,620.34 0.0K
14:37 20,607.71 20,659.47 20,607.71 20,646.90 0.0K
14:38 20,653.38 20,653.38 20,610.19 20,643.59 0.0K
14:39 20,645.56 20,685.72 20,640.41 20,654.48 0.0K
14:40 20,655.74 20,659.44 20,618.18 20,644.65 0.0K
14:41 20,643.15 20,643.15 20,604.92 20,635.94 0.0K
14:42 20,642.67 20,642.67 20,540.79 20,540.89 0.0K
14:43 20,534.41 20,547.80 20,511.19 20,523.75 0.0K
14:44 20,528.01 20,533.13 20,451.25 20,454.53 0.0K
14:45 20,488.31 20,505.75 20,419.95 20,420.57 0.0K
14:46 20,412.82 20,486.56 20,407.66 20,482.35 0.0K
14:47 20,482.73 20,485.33 20,453.40 20,473.18 0.0K
14:48 20,474.36 20,530.41 20,446.40 20,530.30 0.0K
14:49 20,525.30 20,535.38 20,500.59 20,500.59 0.0K
14:50 20,509.16 20,534.02 20,478.60 20,526.52 0.0K
14:51 20,530.53 20,554.57 20,527.50 20,543.53 0.0K
14:52 20,536.05 20,590.29 20,535.13 20,565.31 0.0K
14:53 20,560.80 20,578.87 20,490.90 20,494.47 0.0K
14:54 20,485.19 20,507.00 20,461.01 20,497.80 0.0K
14:55 20,489.01 20,491.13 20,456.91 20,457.18 0.0K
14:56 20,453.70 20,460.54 20,413.88 20,413.88 0.0K
14:57 20,422.87 20,454.63 20,422.87 20,439.76 0.0K
14:58 20,445.05 20,475.00 20,418.04 20,418.04 0.0K
14:59 20,409.72 20,409.72 20,355.74 20,380.32 0.0K
15:00 20,369.75 20,369.75 20,308.98 20,318.66 0.0K
15:01 20,330.67 20,368.87 20,330.67 20,353.87 0.0K
15:02 20,357.34 20,423.41 20,357.34 20,423.41 0.0K
15:03 20,424.37 20,470.52 20,415.78 20,434.07 0.0K
15:04 20,427.80 20,475.58 20,427.80 20,475.58 0.0K
15:05 20,480.09 20,511.16 20,480.09 20,494.98 0.0K
15:06 20,499.52 20,499.52 20,436.72 20,449.85 0.0K
15:07 20,443.12 20,474.38 20,409.84 20,468.49 0.0K
15:08 20,472.89 20,472.89 20,441.10 20,447.55 0.0K
15:09 20,461.59 20,498.37 20,441.16 20,498.37 0.0K
15:10 20,501.12 20,567.24 20,501.12 20,542.20 0.0K
15:11 20,544.23 20,571.55 20,531.61 20,552.79 0.0K
15:12 20,546.68 20,558.21 20,531.87 20,544.33 0.0K
15:13 20,551.03 20,595.41 20,551.03 20,587.73 0.0K
15:14 20,579.60 20,641.22 20,578.40 20,634.15 0.0K
15:15 20,640.65 20,640.65 20,617.42 20,626.08 0.0K
15:16 20,623.53 20,625.85 20,611.27 20,624.85 0.0K
15:17 20,621.38 20,640.40 20,582.58 20,633.37 0.0K
15:18 20,636.63 20,651.69 20,616.13 20,633.49 0.0K
15:19 20,643.54 20,705.06 20,637.74 20,697.92 0.0K
15:20 20,707.19 20,755.43 20,705.23 20,755.43 0.0K
15:21 20,751.50 20,814.73 20,751.50 20,802.38 0.0K
15:22 20,806.91 20,806.91 20,757.24 20,795.32 0.0K
15:23 20,801.60 20,828.39 20,796.64 20,811.46 0.0K
15:24 20,826.85 20,826.85 20,797.53 20,797.53 0.0K
15:25 20,802.83 20,844.62 20,771.37 20,844.62 0.0K
15:26 20,847.52 20,853.98 20,811.84 20,822.01 0.0K
15:27 20,826.50 20,830.11 20,793.01 20,825.87 0.0K
15:28 20,830.78 20,839.48 20,786.99 20,786.99 0.0K
15:29 20,792.54 20,820.96 20,792.54 20,804.38 0.0K
15:30 20,814.24 20,847.18 20,811.88 20,847.18 0.0K
15:31 20,861.29 20,918.41 20,861.29 20,887.58 0.0K
15:32 20,889.93 20,934.13 20,889.67 20,929.52 0.0K
15:33 20,933.19 20,934.51 20,871.37 20,871.37 0.0K
15:34 20,865.71 20,894.44 20,851.36 20,894.44 0.0K
15:35 20,892.07 20,899.95 20,873.48 20,885.85 0.0K
15:36 20,882.65 20,893.88 20,848.51 20,848.51 0.0K
15:37 20,841.87 20,846.34 20,808.13 20,811.20 0.0K
15:38 20,812.08 20,835.63 20,776.60 20,835.63 0.0K
15:39 20,839.33 20,892.01 20,839.33 20,887.70 0.0K
15:40 20,884.67 20,884.67 20,862.24 20,862.24 0.0K
15:41 20,858.57 20,872.81 20,853.35 20,857.78 0.0K
15:42 20,860.67 20,863.96 20,839.58 20,857.30 0.0K
15:43 20,859.84 20,876.15 20,854.67 20,876.15 0.0K
15:44 20,875.51 20,875.51 20,838.11 20,865.18 0.0K
15:45 20,862.32 20,864.39 20,841.72 20,854.77 0.0K
15:46 20,856.69 20,858.89 20,838.76 20,841.54 0.0K
15:47 20,835.42 20,862.33 20,813.69 20,862.33 0.0K
15:48 20,873.01 20,898.90 20,873.01 20,896.01 0.0K
15:49 20,891.03 20,922.19 20,891.03 20,922.19 0.0K
15:50 20,974.93 21,007.96 20,974.93 21,007.96 0.0K
15:51 21,009.38 21,009.38 20,979.62 20,994.27 0.0K
15:52 21,005.82 21,046.71 21,005.82 21,036.34 0.0K
15:53 21,036.40 21,036.40 21,005.58 21,015.60 0.0K
15:54 21,013.23 21,040.26 21,009.12 21,009.12 0.0K
15:55 21,057.32 21,057.32 20,966.48 20,966.48 0.0K
15:56 20,967.06 20,967.06 20,890.65 20,903.93 0.0K
15:57 20,913.98 20,964.27 20,913.98 20,964.27 0.0K
15:58 20,962.29 20,977.62 20,937.56 20,941.25 0.0K
15:59 20,953.27 20,985.43 20,937.80 20,961.88 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음