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 20,024.07 20,055.59 20,024.07 20,048.81 0.0K
09:31 20,039.51 20,047.55 20,007.80 20,007.80 0.0K
09:32 19,999.64 20,007.39 19,957.04 19,963.56 0.0K
09:33 19,969.49 19,991.66 19,952.55 19,985.78 0.0K
09:34 19,987.71 20,000.63 19,955.61 20,000.63 0.0K
09:35 19,999.98 20,038.03 19,999.98 20,018.72 0.0K
09:36 20,024.59 20,062.64 20,014.78 20,030.23 0.0K
09:37 20,033.51 20,033.51 20,007.61 20,007.61 0.0K
09:38 19,999.85 20,052.90 19,985.21 20,052.90 0.0K
09:39 20,064.43 20,131.73 20,064.43 20,107.23 0.0K
09:40 20,111.04 20,111.04 20,054.65 20,054.65 0.0K
09:41 20,054.02 20,054.02 20,030.24 20,048.22 0.0K
09:42 20,041.73 20,100.64 20,025.69 20,096.55 0.0K
09:43 20,104.99 20,174.67 20,099.00 20,153.41 0.0K
09:44 20,145.89 20,170.40 20,141.41 20,143.72 0.0K
09:45 20,139.13 20,169.69 20,138.92 20,165.67 0.0K
09:46 20,181.55 20,229.59 20,181.55 20,213.82 0.0K
09:47 20,210.09 20,227.75 20,210.09 20,226.01 0.0K
09:48 20,221.53 20,234.57 20,204.25 20,204.25 0.0K
09:49 20,197.50 20,221.84 20,183.54 20,199.23 0.0K
09:50 20,195.66 20,204.11 20,145.39 20,145.39 0.0K
09:51 20,152.39 20,179.04 20,147.81 20,166.24 0.0K
09:52 20,159.60 20,213.99 20,159.60 20,209.10 0.0K
09:53 20,200.32 20,239.55 20,200.01 20,233.74 0.0K
09:54 20,236.56 20,257.15 20,235.97 20,243.89 0.0K
09:55 20,241.25 20,241.25 20,197.36 20,205.12 0.0K
09:56 20,205.04 20,233.73 20,205.04 20,228.10 0.0K
09:57 20,224.08 20,224.67 20,196.09 20,197.48 0.0K
09:58 20,199.72 20,210.08 20,183.24 20,183.24 0.0K
09:59 20,195.78 20,201.28 20,177.84 20,177.84 0.0K
10:00 20,155.33 20,174.12 20,120.41 20,124.32 0.0K
10:01 20,123.81 20,160.86 20,088.46 20,088.46 0.0K
10:02 20,092.96 20,097.66 20,067.26 20,074.47 0.0K
10:03 20,072.15 20,072.15 20,032.30 20,062.65 0.0K
10:04 20,052.38 20,100.70 20,052.38 20,100.70 0.0K
10:05 20,099.05 20,112.17 20,091.26 20,093.57 0.0K
10:06 20,101.25 20,104.71 20,082.85 20,099.26 0.0K
10:07 20,111.05 20,189.55 20,111.05 20,181.37 0.0K
10:08 20,183.33 20,212.83 20,171.36 20,175.94 0.0K
10:09 20,170.68 20,195.19 20,162.27 20,193.33 0.0K
10:10 20,202.97 20,210.49 20,185.61 20,191.02 0.0K
10:11 20,186.49 20,186.49 20,093.41 20,112.74 0.0K
10:12 20,111.60 20,111.60 20,074.48 20,087.82 0.0K
10:13 20,087.30 20,135.11 20,076.39 20,115.46 0.0K
10:14 20,112.11 20,124.15 20,098.99 20,124.15 0.0K
10:15 20,126.57 20,159.95 20,118.46 20,156.95 0.0K
10:16 20,166.41 20,172.93 20,121.13 20,132.16 0.0K
10:17 20,127.30 20,127.30 20,079.80 20,082.60 0.0K
10:18 20,075.31 20,086.16 20,055.15 20,055.15 0.0K
10:19 20,052.38 20,052.38 20,009.24 20,010.02 0.0K
10:20 20,005.69 20,005.69 19,974.05 19,974.05 0.0K
10:21 19,971.54 19,971.54 19,926.95 19,953.75 0.0K
10:22 19,953.09 19,955.38 19,913.62 19,916.64 0.0K
10:23 19,910.69 19,910.69 19,871.54 19,878.24 0.0K
10:24 19,885.31 19,943.03 19,885.31 19,937.64 0.0K
10:25 19,939.44 19,956.51 19,932.07 19,955.26 0.0K
10:26 19,953.21 19,953.21 19,919.70 19,919.70 0.0K
10:27 19,915.78 19,941.92 19,907.26 19,929.59 0.0K
10:28 19,923.14 19,923.14 19,894.11 19,894.51 0.0K
10:29 19,886.32 19,898.92 19,882.44 19,887.63 0.0K
10:30 19,877.64 19,946.69 19,872.70 19,945.06 0.0K
10:31 19,944.22 19,960.46 19,927.36 19,960.46 0.0K
10:32 19,957.57 19,983.72 19,956.90 19,956.90 0.0K
10:33 19,951.35 20,016.27 19,944.95 20,015.95 0.0K
10:34 20,019.79 20,024.66 19,994.56 20,016.91 0.0K
10:35 20,015.11 20,037.38 20,010.18 20,027.76 0.0K
10:36 20,030.28 20,048.00 20,008.80 20,048.00 0.0K
10:37 20,042.85 20,042.85 20,018.67 20,022.41 0.0K
10:38 20,017.09 20,029.44 20,007.23 20,026.49 0.0K
10:39 20,027.68 20,060.35 20,027.68 20,049.08 0.0K
10:40 20,043.27 20,043.27 20,007.73 20,027.77 0.0K
10:41 20,027.34 20,047.84 20,027.34 20,037.71 0.0K
10:42 20,036.80 20,074.33 20,036.80 20,071.39 0.0K
10:43 20,068.17 20,069.85 20,044.89 20,044.89 0.0K
10:44 20,050.26 20,096.95 20,050.03 20,096.95 0.0K
10:45 20,095.11 20,129.65 20,095.11 20,115.65 0.0K
10:46 20,118.73 20,134.27 20,112.92 20,116.54 0.0K
10:47 20,115.17 20,131.67 20,115.17 20,123.44 0.0K
10:48 20,122.90 20,138.76 20,116.46 20,128.97 0.0K
10:49 20,124.06 20,124.06 20,103.57 20,114.15 0.0K
10:50 20,113.05 20,113.05 20,061.53 20,063.56 0.0K
10:51 20,063.07 20,073.65 20,043.38 20,069.18 0.0K
10:52 20,067.01 20,071.22 20,054.48 20,060.69 0.0K
10:53 20,064.23 20,068.72 20,036.49 20,036.49 0.0K
10:54 20,037.18 20,065.78 20,037.18 20,065.78 0.0K
10:55 20,064.82 20,065.18 20,046.01 20,056.83 0.0K
10:56 20,058.63 20,060.57 20,029.19 20,054.10 0.0K
10:57 20,050.27 20,087.05 20,050.27 20,065.64 0.0K
10:58 20,066.22 20,068.40 20,025.69 20,030.10 0.0K
10:59 20,032.15 20,034.00 20,009.64 20,013.68 0.0K
11:00 19,998.72 20,167.60 19,998.72 20,096.68 0.0K
11:01 20,093.03 20,093.03 20,036.04 20,037.63 0.0K
11:02 20,042.19 20,050.81 20,029.65 20,044.33 0.0K
11:03 20,044.60 20,050.62 19,987.47 19,987.47 0.0K
11:04 19,987.26 19,996.25 19,984.82 19,990.42 0.0K
11:05 19,993.55 19,993.55 19,956.42 19,966.88 0.0K
11:06 19,967.12 19,976.51 19,962.05 19,963.19 0.0K
11:07 19,962.16 19,966.91 19,954.31 19,964.30 0.0K
11:08 19,961.23 20,000.83 19,961.23 19,993.39 0.0K
11:09 19,996.06 20,031.74 19,996.06 20,018.39 0.0K
11:10 20,021.33 20,034.18 20,009.94 20,011.38 0.0K
11:11 20,011.56 20,013.30 19,983.81 20,011.73 0.0K
11:12 20,013.48 20,023.90 19,998.68 19,998.68 0.0K
11:13 19,996.47 19,996.47 19,970.35 19,971.94 0.0K
11:14 19,968.83 19,973.09 19,953.20 19,959.58 0.0K
11:15 19,944.64 19,964.16 19,935.02 19,964.16 0.0K
11:16 19,963.42 19,977.23 19,961.39 19,966.60 0.0K
11:17 19,965.19 19,965.19 19,945.24 19,949.71 0.0K
11:18 19,953.38 19,953.38 19,922.32 19,925.74 0.0K
11:19 19,925.65 19,944.91 19,925.65 19,944.91 0.0K
11:20 19,949.66 19,965.77 19,949.66 19,954.31 0.0K
11:21 19,954.52 19,985.62 19,950.65 19,978.60 0.0K
11:22 19,982.91 19,992.68 19,970.92 19,981.26 0.0K
11:23 19,972.84 19,978.01 19,931.92 19,932.46 0.0K
11:24 19,929.97 19,943.98 19,924.13 19,943.98 0.0K
11:25 19,940.92 19,978.59 19,938.53 19,978.59 0.0K
11:26 19,979.04 19,989.05 19,956.34 19,956.34 0.0K
11:27 19,954.11 20,003.09 19,947.75 19,991.32 0.0K
11:28 19,992.17 20,012.74 19,987.93 20,011.15 0.0K
11:29 20,010.92 20,021.88 20,001.72 20,012.71 0.0K
11:30 20,009.73 20,020.87 19,989.30 20,018.59 0.0K
11:31 20,024.12 20,028.23 20,007.51 20,009.85 0.0K
11:32 20,009.10 20,032.22 20,007.38 20,031.52 0.0K
11:33 20,030.68 20,046.47 20,027.98 20,027.98 0.0K
11:34 20,029.39 20,045.04 20,024.27 20,043.81 0.0K
11:35 20,042.85 20,045.09 20,020.13 20,020.13 0.0K
11:36 20,027.34 20,056.19 20,027.34 20,056.19 0.0K
11:37 20,057.45 20,075.99 20,057.45 20,068.62 0.0K
11:38 20,067.38 20,096.98 20,063.12 20,092.73 0.0K
11:39 20,091.91 20,128.14 20,084.81 20,128.14 0.0K
11:40 20,131.42 20,135.86 20,093.00 20,093.00 0.0K
11:41 20,095.04 20,098.94 20,071.59 20,079.63 0.0K
11:42 20,081.53 20,108.23 20,081.53 20,108.02 0.0K
11:43 20,106.28 20,106.28 20,090.43 20,094.12 0.0K
11:44 20,096.99 20,113.88 20,096.99 20,104.58 0.0K
11:45 20,118.41 20,118.41 20,107.82 20,110.28 0.0K
11:46 20,110.50 20,115.72 20,094.39 20,102.63 0.0K
11:47 20,102.88 20,129.05 20,102.88 20,129.05 0.0K
11:48 20,128.98 20,138.30 20,128.98 20,135.96 0.0K
11:49 20,138.92 20,145.47 20,129.24 20,129.24 0.0K
11:50 20,130.96 20,135.21 20,118.48 20,118.48 0.0K
11:51 20,116.39 20,116.39 20,096.68 20,100.96 0.0K
11:52 20,099.53 20,115.79 20,091.51 20,114.39 0.0K
11:53 20,113.22 20,132.33 20,113.22 20,123.00 0.0K
11:54 20,121.97 20,121.97 20,110.22 20,121.43 0.0K
11:55 20,118.18 20,132.86 20,118.18 20,129.82 0.0K
11:56 20,130.10 20,146.72 20,127.10 20,146.72 0.0K
11:57 20,151.31 20,164.57 20,144.71 20,148.51 0.0K
11:58 20,151.24 20,165.83 20,150.43 20,165.83 0.0K
11:59 20,163.00 20,163.00 20,148.77 20,159.68 0.0K
12:00 20,161.87 20,167.64 20,148.43 20,167.36 0.0K
12:01 20,170.09 20,170.09 20,149.10 20,149.17 0.0K
12:02 20,151.84 20,153.97 20,140.42 20,150.83 0.0K
12:03 20,153.49 20,153.49 20,142.52 20,142.58 0.0K
12:04 20,140.61 20,168.86 20,140.61 20,167.27 0.0K
12:05 20,168.49 20,201.52 20,168.49 20,200.50 0.0K
12:06 20,202.83 20,224.17 20,198.95 20,224.17 0.0K
12:07 20,224.33 20,237.20 20,205.60 20,205.60 0.0K
12:08 20,203.68 20,209.90 20,197.28 20,204.14 0.0K
12:09 20,204.84 20,204.84 20,178.73 20,178.73 0.0K
12:10 20,177.76 20,199.53 20,177.21 20,198.51 0.0K
12:11 20,205.82 20,210.69 20,187.75 20,195.05 0.0K
12:12 20,194.22 20,216.45 20,194.22 20,215.84 0.0K
12:13 20,220.47 20,222.05 20,215.71 20,216.58 0.0K
12:14 20,215.54 20,222.61 20,197.81 20,200.51 0.0K
12:15 20,200.40 20,206.42 20,183.22 20,183.22 0.0K
12:16 20,183.93 20,212.79 20,183.93 20,212.38 0.0K
12:17 20,219.94 20,221.38 20,211.18 20,217.37 0.0K
12:18 20,219.04 20,224.42 20,211.14 20,211.14 0.0K
12:19 20,208.30 20,223.10 20,207.56 20,220.34 0.0K
12:20 20,219.42 20,222.85 20,215.50 20,218.37 0.0K
12:21 20,219.04 20,221.26 20,199.80 20,199.80 0.0K
12:22 20,200.99 20,211.84 20,196.07 20,196.07 0.0K
12:23 20,199.37 20,209.25 20,197.82 20,206.44 0.0K
12:24 20,204.26 20,204.26 20,175.90 20,175.90 0.0K
12:25 20,174.52 20,178.56 20,155.20 20,155.97 0.0K
12:26 20,155.71 20,158.71 20,136.71 20,147.98 0.0K
12:27 20,146.19 20,166.32 20,146.19 20,166.32 0.0K
12:28 20,180.52 20,187.61 20,178.18 20,187.61 0.0K
12:29 20,189.16 20,189.16 20,164.30 20,168.91 0.0K
12:30 20,170.39 20,208.05 20,170.39 20,205.43 0.0K
12:31 20,206.75 20,235.26 20,206.75 20,233.99 0.0K
12:32 20,238.31 20,256.38 20,238.31 20,256.38 0.0K
12:33 20,256.01 20,275.21 20,247.84 20,275.21 0.0K
12:34 20,277.74 20,286.70 20,267.30 20,278.63 0.0K
12:35 20,276.09 20,302.16 20,276.09 20,295.65 0.0K
12:36 20,297.19 20,324.13 20,297.19 20,324.13 0.0K
12:37 20,325.22 20,351.32 20,319.66 20,351.32 0.0K
12:38 20,351.84 20,355.81 20,337.68 20,354.65 0.0K
12:39 20,359.80 20,364.56 20,338.69 20,339.55 0.0K
12:40 20,343.80 20,343.80 20,326.95 20,328.55 0.0K
12:41 20,327.19 20,327.30 20,319.63 20,322.08 0.0K
12:42 20,322.29 20,351.16 20,322.29 20,348.55 0.0K
12:43 20,349.97 20,362.05 20,342.42 20,361.08 0.0K
12:44 20,361.64 20,374.87 20,358.35 20,367.13 0.0K
12:45 20,367.37 20,367.37 20,349.77 20,349.77 0.0K
12:46 20,348.77 20,355.25 20,340.86 20,350.99 0.0K
12:47 20,347.48 20,365.78 20,347.06 20,364.17 0.0K
12:48 20,360.44 20,382.22 20,354.75 20,378.21 0.0K
12:49 20,380.51 20,393.25 20,377.19 20,393.25 0.0K
12:50 20,393.13 20,396.81 20,373.97 20,381.36 0.0K
12:51 20,381.77 20,384.30 20,363.84 20,368.82 0.0K
12:52 20,367.57 20,399.86 20,367.57 20,398.18 0.0K
12:53 20,398.90 20,403.69 20,378.32 20,378.32 0.0K
12:54 20,377.79 20,390.65 20,373.79 20,390.65 0.0K
12:55 20,391.92 20,391.92 20,372.93 20,390.54 0.0K
12:56 20,389.37 20,390.89 20,356.82 20,362.59 0.0K
12:57 20,363.29 20,379.01 20,359.89 20,379.01 0.0K
12:58 20,381.42 20,386.10 20,369.25 20,371.89 0.0K
12:59 20,372.15 20,372.15 20,356.87 20,358.77 0.0K
13:00 20,356.74 20,368.29 20,326.69 20,326.69 0.0K
13:01 20,326.02 20,326.44 20,305.62 20,326.44 0.0K
13:02 20,331.18 20,361.08 20,330.73 20,358.75 0.0K
13:03 20,361.19 20,376.59 20,358.60 20,372.52 0.0K
13:04 20,373.53 20,373.53 20,357.72 20,357.72 0.0K
13:05 20,359.37 20,359.37 20,341.63 20,341.63 0.0K
13:06 20,346.93 20,387.83 20,346.93 20,386.75 0.0K
13:07 20,386.47 20,393.11 20,379.74 20,380.52 0.0K
13:08 20,377.73 20,377.73 20,349.49 20,349.49 0.0K
13:09 20,345.39 20,348.13 20,332.74 20,348.13 0.0K
13:10 20,350.25 20,350.98 20,322.85 20,336.03 0.0K
13:11 20,335.04 20,335.04 20,313.84 20,329.76 0.0K
13:12 20,331.55 20,343.78 20,328.53 20,328.88 0.0K
13:13 20,329.19 20,329.57 20,310.82 20,311.27 0.0K
13:14 20,308.23 20,328.20 20,308.23 20,320.69 0.0K
13:15 20,324.37 20,338.02 20,323.41 20,331.79 0.0K
13:16 20,326.84 20,346.02 20,324.92 20,343.31 0.0K
13:17 20,343.18 20,343.18 20,310.43 20,310.43 0.0K
13:18 20,310.29 20,311.55 20,274.11 20,274.11 0.0K
13:19 20,270.09 20,272.83 20,255.47 20,268.81 0.0K
13:20 20,265.81 20,276.62 20,249.75 20,276.62 0.0K
13:21 20,281.71 20,308.66 20,275.25 20,307.16 0.0K
13:22 20,310.45 20,329.47 20,310.45 20,327.00 0.0K
13:23 20,323.76 20,324.47 20,276.95 20,293.43 0.0K
13:24 20,289.79 20,289.79 20,277.35 20,283.87 0.0K
13:25 20,284.14 20,284.14 20,266.61 20,277.94 0.0K
13:26 20,275.55 20,281.85 20,269.88 20,281.85 0.0K
13:27 20,282.52 20,288.62 20,273.06 20,274.73 0.0K
13:28 20,279.12 20,279.12 20,257.91 20,267.09 0.0K
13:29 20,267.93 20,267.93 20,247.84 20,254.33 0.0K
13:30 20,254.87 20,274.20 20,254.87 20,269.82 0.0K
13:31 20,262.68 20,267.06 20,220.64 20,220.64 0.0K
13:32 20,213.32 20,248.79 20,213.32 20,248.79 0.0K
13:33 20,248.91 20,254.51 20,229.13 20,230.02 0.0K
13:34 20,232.16 20,246.61 20,232.16 20,246.61 0.0K
13:35 20,250.29 20,253.15 20,233.81 20,233.81 0.0K
13:36 20,229.87 20,275.23 20,229.60 20,274.76 0.0K
13:37 20,275.28 20,303.09 20,275.28 20,295.51 0.0K
13:38 20,298.64 20,311.03 20,292.21 20,311.03 0.0K
13:39 20,314.01 20,353.69 20,314.01 20,352.66 0.0K
13:40 20,352.23 20,405.35 20,351.74 20,400.90 0.0K
13:41 20,360.79 20,385.60 20,360.79 20,378.80 0.0K
13:42 20,378.12 20,403.66 20,372.03 20,401.72 0.0K
13:43 20,402.40 20,452.13 20,402.40 20,452.13 0.0K
13:44 20,459.79 20,470.19 20,456.13 20,456.13 0.0K
13:45 20,456.60 20,456.60 20,421.98 20,431.11 0.0K
13:46 20,431.47 20,440.97 20,409.26 20,415.77 0.0K
13:47 20,416.56 20,416.56 20,383.69 20,402.42 0.0K
13:48 20,399.41 20,429.65 20,399.41 20,429.65 0.0K
13:49 20,430.16 20,444.28 20,428.74 20,441.03 0.0K
13:50 20,434.66 20,443.40 20,423.36 20,441.95 0.0K
13:51 20,442.42 20,443.96 20,432.57 20,443.96 0.0K
13:52 20,445.64 20,459.07 20,435.88 20,454.70 0.0K
13:53 20,452.74 20,486.09 20,452.74 20,485.51 0.0K
13:54 20,485.96 20,507.43 20,485.96 20,492.04 0.0K
13:55 20,488.04 20,488.04 20,463.55 20,470.71 0.0K
13:56 20,476.45 20,486.78 20,455.81 20,456.55 0.0K
13:57 20,451.00 20,474.07 20,444.61 20,472.71 0.0K
13:58 20,476.54 20,476.54 20,454.38 20,454.38 0.0K
13:59 20,454.44 20,454.44 20,440.55 20,449.89 0.0K
14:00 20,451.73 20,461.73 20,433.70 20,433.70 0.0K
14:01 20,432.41 20,433.16 20,424.09 20,432.29 0.0K
14:02 20,437.66 20,449.55 20,430.40 20,441.13 0.0K
14:03 20,440.41 20,443.41 20,422.60 20,440.62 0.0K
14:04 20,445.12 20,458.25 20,444.27 20,456.34 0.0K
14:05 20,457.61 20,457.61 20,437.72 20,437.72 0.0K
14:06 20,438.03 20,438.03 20,410.16 20,410.53 0.0K
14:07 20,412.25 20,413.87 20,388.61 20,402.31 0.0K
14:08 20,403.87 20,421.58 20,402.56 20,417.12 0.0K
14:09 20,417.43 20,418.14 20,408.93 20,408.93 0.0K
14:10 20,406.11 20,406.19 20,382.36 20,388.72 0.0K
14:11 20,393.32 20,431.31 20,393.32 20,425.81 0.0K
14:12 20,425.47 20,432.53 20,422.58 20,431.24 0.0K
14:13 20,431.13 20,444.33 20,420.03 20,425.74 0.0K
14:14 20,427.07 20,430.36 20,417.22 20,417.22 0.0K
14:15 20,418.11 20,433.70 20,417.32 20,427.81 0.0K
14:16 20,431.57 20,433.80 20,410.08 20,414.08 0.0K
14:17 20,414.68 20,415.67 20,387.46 20,397.86 0.0K
14:18 20,394.32 20,394.32 20,379.41 20,380.51 0.0K
14:19 20,379.08 20,379.08 20,356.99 20,367.78 0.0K
14:20 20,369.69 20,383.67 20,369.69 20,376.00 0.0K
14:21 20,363.63 20,366.04 20,340.79 20,351.05 0.0K
14:22 20,351.76 20,385.05 20,351.58 20,385.05 0.0K
14:23 20,386.07 20,389.33 20,365.26 20,367.01 0.0K
14:24 20,370.98 20,379.18 20,367.73 20,379.18 0.0K
14:25 20,379.02 20,380.58 20,363.84 20,367.06 0.0K
14:26 20,363.79 20,376.24 20,363.79 20,372.50 0.0K
14:27 20,372.68 20,372.96 20,339.69 20,349.61 0.0K
14:28 20,350.08 20,363.65 20,346.73 20,356.12 0.0K
14:29 20,360.12 20,386.03 20,359.44 20,386.03 0.0K
14:30 20,385.20 20,399.59 20,382.57 20,395.00 0.0K
14:31 20,395.16 20,395.48 20,377.47 20,377.73 0.0K
14:32 20,382.98 20,391.06 20,377.58 20,391.06 0.0K
14:33 20,393.87 20,400.22 20,393.87 20,395.89 0.0K
14:34 20,399.09 20,399.09 20,379.96 20,384.50 0.0K
14:35 20,382.82 20,390.54 20,369.45 20,390.54 0.0K
14:36 20,391.07 20,416.28 20,390.25 20,415.71 0.0K
14:37 20,418.49 20,426.38 20,413.89 20,413.89 0.0K
14:38 20,410.05 20,410.05 20,377.87 20,379.76 0.0K
14:39 20,379.67 20,397.66 20,379.59 20,397.66 0.0K
14:40 20,397.87 20,426.10 20,397.87 20,426.10 0.0K
14:41 20,421.76 20,432.69 20,418.85 20,421.11 0.0K
14:42 20,422.11 20,424.66 20,406.38 20,416.50 0.0K
14:43 20,414.81 20,418.22 20,407.11 20,414.25 0.0K
14:44 20,414.01 20,419.45 20,410.55 20,417.71 0.0K
14:45 20,418.82 20,435.15 20,415.54 20,431.63 0.0K
14:46 20,432.21 20,436.62 20,426.91 20,428.11 0.0K
14:47 20,427.31 20,427.87 20,418.49 20,426.11 0.0K
14:48 20,422.63 20,446.12 20,422.21 20,436.55 0.0K
14:49 20,439.77 20,439.86 20,431.57 20,435.48 0.0K
14:50 20,437.71 20,437.71 20,422.77 20,425.25 0.0K
14:51 20,421.68 20,421.68 20,380.37 20,380.37 0.0K
14:52 20,379.87 20,381.76 20,348.12 20,381.76 0.0K
14:53 20,380.06 20,406.01 20,380.06 20,402.30 0.0K
14:54 20,401.03 20,420.32 20,400.40 20,410.68 0.0K
14:55 20,411.04 20,416.82 20,398.28 20,401.20 0.0K
14:56 20,399.95 20,402.07 20,385.46 20,385.46 0.0K
14:57 20,375.30 20,377.17 20,361.68 20,366.41 0.0K
14:58 20,364.50 20,371.69 20,363.71 20,370.85 0.0K
14:59 20,363.61 20,372.85 20,355.32 20,356.12 0.0K
15:00 20,359.63 20,384.83 20,358.78 20,384.83 0.0K
15:01 20,384.10 20,395.04 20,377.48 20,394.18 0.0K
15:02 20,391.76 20,424.37 20,387.98 20,424.37 0.0K
15:03 20,432.10 20,432.18 20,424.68 20,424.68 0.0K
15:04 20,426.38 20,434.07 20,424.89 20,424.89 0.0K
15:05 20,422.86 20,423.24 20,400.12 20,400.93 0.0K
15:06 20,401.39 20,434.27 20,397.36 20,434.27 0.0K
15:07 20,434.34 20,448.42 20,434.34 20,447.63 0.0K
15:08 20,449.14 20,453.29 20,442.52 20,443.25 0.0K
15:09 20,442.50 20,453.33 20,442.50 20,453.33 0.0K
15:10 20,453.31 20,453.31 20,437.16 20,453.01 0.0K
15:11 20,453.58 20,465.36 20,453.15 20,453.15 0.0K
15:12 20,454.17 20,457.13 20,448.69 20,453.14 0.0K
15:13 20,453.55 20,475.00 20,453.55 20,475.00 0.0K
15:14 20,474.74 20,478.02 20,471.06 20,473.00 0.0K
15:15 20,474.75 20,475.24 20,446.84 20,448.49 0.0K
15:16 20,448.57 20,458.28 20,448.57 20,454.47 0.0K
15:17 20,447.70 20,447.70 20,429.30 20,431.04 0.0K
15:18 20,430.40 20,449.63 20,420.41 20,449.63 0.0K
15:19 20,450.06 20,469.54 20,450.06 20,466.53 0.0K
15:20 20,467.55 20,470.37 20,459.23 20,469.61 0.0K
15:21 20,469.23 20,469.42 20,462.74 20,468.19 0.0K
15:22 20,468.28 20,472.68 20,460.59 20,471.49 0.0K
15:23 20,473.07 20,486.80 20,469.97 20,486.80 0.0K
15:24 20,486.69 20,490.32 20,483.04 20,484.22 0.0K
15:25 20,484.92 20,486.38 20,474.99 20,476.44 0.0K
15:26 20,474.75 20,479.18 20,460.07 20,473.03 0.0K
15:27 20,477.06 20,488.33 20,475.49 20,475.85 0.0K
15:28 20,476.18 20,477.22 20,456.01 20,456.01 0.0K
15:29 20,452.37 20,458.98 20,449.88 20,455.41 0.0K
15:30 20,453.91 20,453.91 20,433.52 20,435.50 0.0K
15:31 20,436.42 20,448.50 20,436.42 20,438.35 0.0K
15:32 20,438.18 20,455.66 20,424.71 20,452.58 0.0K
15:33 20,451.31 20,465.07 20,449.72 20,462.60 0.0K
15:34 20,464.57 20,467.00 20,458.93 20,461.62 0.0K
15:35 20,458.41 20,458.41 20,432.11 20,432.82 0.0K
15:36 20,436.60 20,447.36 20,436.60 20,445.81 0.0K
15:37 20,446.06 20,446.06 20,411.62 20,411.62 0.0K
15:38 20,407.43 20,425.08 20,407.43 20,421.17 0.0K
15:39 20,419.36 20,440.71 20,419.36 20,440.71 0.0K
15:40 20,442.16 20,456.48 20,442.16 20,444.95 0.0K
15:41 20,444.38 20,456.06 20,441.22 20,455.88 0.0K
15:42 20,456.74 20,461.15 20,439.82 20,449.11 0.0K
15:43 20,447.29 20,451.02 20,442.85 20,445.84 0.0K
15:44 20,452.18 20,468.42 20,452.18 20,468.42 0.0K
15:45 20,470.30 20,470.30 20,443.95 20,444.28 0.0K
15:46 20,441.83 20,458.06 20,441.40 20,450.98 0.0K
15:47 20,448.98 20,455.63 20,434.34 20,453.94 0.0K
15:48 20,455.71 20,457.73 20,441.29 20,441.29 0.0K
15:49 20,441.85 20,455.02 20,432.60 20,455.02 0.0K
15:50 20,454.71 20,471.79 20,450.40 20,459.73 0.0K
15:51 20,455.53 20,466.22 20,452.63 20,463.23 0.0K
15:52 20,459.21 20,459.63 20,441.26 20,442.05 0.0K
15:53 20,439.85 20,445.06 20,426.99 20,443.20 0.0K
15:54 20,447.52 20,481.68 20,444.30 20,478.81 0.0K
15:55 20,483.84 20,497.58 20,474.34 20,480.32 0.0K
15:56 20,479.86 20,490.39 20,476.92 20,485.92 0.0K
15:57 20,485.79 20,485.79 20,463.76 20,471.73 0.0K
15:58 20,475.48 20,475.48 20,453.17 20,455.30 0.0K
15:59 20,456.09 20,471.99 20,446.00 20,471.99 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음