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 20,956.75 20,964.21 20,948.68 20,952.33 0.0K
09:31 20,963.57 20,974.37 20,918.69 20,918.69 0.0K
09:32 20,914.96 20,945.50 20,910.49 20,916.53 0.0K
09:33 20,916.48 20,925.26 20,885.28 20,885.28 0.0K
09:34 20,889.04 20,907.42 20,880.42 20,882.47 0.0K
09:35 20,882.77 20,892.05 20,852.45 20,852.45 0.0K
09:36 20,848.59 20,850.91 20,814.46 20,816.43 0.0K
09:37 20,822.45 20,824.92 20,801.08 20,804.26 0.0K
09:38 20,800.60 20,830.55 20,798.38 20,808.25 0.0K
09:39 20,811.41 20,840.90 20,809.38 20,809.86 0.0K
09:40 20,804.80 20,804.80 20,753.12 20,753.12 0.0K
09:41 20,749.61 20,749.61 20,715.29 20,715.29 0.0K
09:42 20,721.07 20,721.07 20,703.72 20,715.48 0.0K
09:43 20,717.11 20,717.11 20,681.74 20,683.08 0.0K
09:44 20,670.88 20,723.00 20,670.88 20,723.00 0.0K
09:45 20,733.60 20,756.04 20,733.60 20,750.70 0.0K
09:46 20,747.01 20,747.01 20,715.77 20,717.35 0.0K
09:47 20,710.30 20,710.30 20,678.25 20,708.56 0.0K
09:48 20,714.85 20,744.38 20,712.39 20,744.38 0.0K
09:49 20,742.48 20,757.60 20,729.36 20,756.58 0.0K
09:50 20,757.98 20,766.21 20,757.08 20,760.33 0.0K
09:51 20,767.53 20,782.47 20,754.77 20,754.77 0.0K
09:52 20,748.07 20,750.91 20,727.21 20,736.25 0.0K
09:53 20,732.41 20,782.21 20,720.01 20,781.72 0.0K
09:54 20,779.93 20,790.22 20,760.91 20,786.29 0.0K
09:55 20,786.47 20,786.47 20,770.92 20,781.81 0.0K
09:56 20,778.39 20,780.85 20,749.78 20,750.81 0.0K
09:57 20,747.68 20,752.05 20,741.60 20,741.60 0.0K
09:58 20,744.17 20,769.57 20,744.17 20,760.77 0.0K
09:59 20,758.11 20,758.48 20,734.61 20,737.77 0.0K
10:00 20,743.12 20,767.61 20,739.75 20,739.75 0.0K
10:01 20,734.93 20,761.97 20,724.06 20,752.60 0.0K
10:02 20,751.85 20,782.49 20,744.72 20,782.49 0.0K
10:03 20,782.75 20,834.03 20,782.75 20,821.39 0.0K
10:04 20,822.04 20,841.86 20,819.45 20,834.09 0.0K
10:05 20,834.62 20,865.63 20,830.62 20,865.63 0.0K
10:06 20,865.76 20,865.76 20,839.66 20,839.66 0.0K
10:07 20,839.04 20,843.69 20,824.68 20,836.17 0.0K
10:08 20,836.08 20,843.74 20,822.37 20,822.37 0.0K
10:09 20,821.74 20,830.70 20,805.23 20,805.23 0.0K
10:10 20,804.45 20,804.45 20,775.05 20,790.90 0.0K
10:11 20,784.85 20,798.99 20,773.87 20,773.87 0.0K
10:12 20,774.94 20,780.93 20,767.18 20,772.63 0.0K
10:13 20,773.42 20,804.54 20,771.88 20,796.91 0.0K
10:14 20,798.38 20,801.53 20,784.94 20,786.10 0.0K
10:15 20,783.90 20,801.07 20,745.55 20,750.79 0.0K
10:16 20,752.40 20,754.90 20,741.49 20,751.81 0.0K
10:17 20,754.25 20,754.25 20,725.88 20,725.88 0.0K
10:18 20,726.24 20,753.79 20,726.24 20,751.78 0.0K
10:19 20,750.49 20,776.88 20,749.31 20,776.88 0.0K
10:20 20,778.63 20,785.38 20,776.22 20,781.93 0.0K
10:21 20,783.39 20,783.39 20,758.93 20,775.93 0.0K
10:22 20,781.44 20,785.44 20,770.44 20,771.26 0.0K
10:23 20,773.34 20,788.94 20,759.29 20,759.91 0.0K
10:24 20,761.35 20,784.41 20,752.30 20,784.41 0.0K
10:25 20,782.96 20,787.26 20,771.69 20,783.30 0.0K
10:26 20,784.98 20,805.75 20,776.08 20,805.75 0.0K
10:27 20,808.21 20,809.47 20,796.66 20,809.47 0.0K
10:28 20,809.85 20,826.35 20,809.85 20,826.35 0.0K
10:29 20,828.32 20,829.13 20,809.65 20,813.04 0.0K
10:30 20,812.08 20,815.76 20,800.21 20,806.14 0.0K
10:31 20,806.19 20,816.58 20,801.09 20,816.01 0.0K
10:32 20,818.84 20,826.78 20,814.62 20,821.24 0.0K
10:33 20,821.67 20,838.35 20,819.40 20,836.74 0.0K
10:34 20,837.98 20,837.98 20,821.38 20,823.05 0.0K
10:35 20,822.12 20,832.13 20,809.83 20,832.13 0.0K
10:36 20,833.45 20,847.43 20,833.45 20,843.40 0.0K
10:37 20,842.37 20,842.37 20,831.23 20,834.52 0.0K
10:38 20,839.92 20,844.86 20,835.39 20,837.36 0.0K
10:39 20,838.48 20,851.16 20,838.48 20,847.78 0.0K
10:40 20,849.42 20,850.06 20,829.63 20,833.01 0.0K
10:41 20,833.96 20,861.10 20,833.96 20,858.91 0.0K
10:42 20,860.56 20,861.45 20,848.45 20,855.62 0.0K
10:43 20,857.18 20,857.18 20,833.21 20,844.55 0.0K
10:44 20,845.98 20,849.20 20,833.32 20,833.32 0.0K
10:45 20,838.15 20,841.67 20,831.13 20,839.82 0.0K
10:46 20,840.76 20,841.29 20,817.67 20,817.81 0.0K
10:47 20,813.87 20,844.33 20,813.87 20,844.33 0.0K
10:48 20,843.91 20,848.24 20,840.84 20,846.05 0.0K
10:49 20,848.35 20,855.28 20,844.68 20,850.19 0.0K
10:50 20,852.40 20,859.63 20,842.45 20,858.20 0.0K
10:51 20,859.80 20,871.45 20,859.80 20,866.40 0.0K
10:52 20,860.66 20,867.53 20,853.80 20,866.76 0.0K
10:53 20,866.26 20,870.13 20,863.13 20,863.13 0.0K
10:54 20,863.69 20,872.98 20,861.59 20,872.98 0.0K
10:55 20,872.51 20,872.51 20,845.14 20,845.79 0.0K
10:56 20,838.08 20,839.43 20,813.66 20,813.66 0.0K
10:57 20,811.11 20,818.54 20,806.84 20,811.92 0.0K
10:58 20,809.68 20,816.27 20,802.57 20,813.80 0.0K
10:59 20,813.38 20,820.58 20,809.35 20,811.69 0.0K
11:00 20,809.29 20,825.80 20,792.94 20,792.94 0.0K
11:01 20,793.27 20,806.74 20,788.05 20,796.22 0.0K
11:02 20,797.42 20,797.92 20,789.82 20,789.82 0.0K
11:03 20,792.44 20,792.44 20,768.72 20,772.57 0.0K
11:04 20,776.42 20,784.65 20,772.82 20,773.89 0.0K
11:05 20,773.08 20,774.85 20,752.07 20,752.07 0.0K
11:06 20,750.55 20,750.55 20,727.01 20,736.36 0.0K
11:07 20,737.71 20,737.71 20,721.86 20,731.27 0.0K
11:08 20,731.60 20,743.05 20,731.60 20,740.44 0.0K
11:09 20,740.17 20,746.62 20,737.60 20,743.00 0.0K
11:10 20,740.97 20,762.13 20,740.97 20,760.12 0.0K
11:11 20,760.89 20,760.89 20,742.28 20,748.52 0.0K
11:12 20,747.80 20,747.80 20,728.50 20,730.88 0.0K
11:13 20,733.59 20,734.23 20,717.35 20,719.42 0.0K
11:14 20,717.51 20,722.19 20,707.88 20,711.10 0.0K
11:15 20,710.19 20,721.79 20,700.06 20,721.00 0.0K
11:16 20,720.09 20,720.09 20,704.12 20,709.28 0.0K
11:17 20,707.43 20,707.59 20,694.21 20,697.23 0.0K
11:18 20,696.19 20,714.30 20,696.19 20,714.30 0.0K
11:19 20,714.33 20,725.19 20,713.18 20,725.19 0.0K
11:20 20,726.71 20,730.57 20,708.60 20,712.12 0.0K
11:21 20,710.93 20,723.26 20,710.93 20,722.28 0.0K
11:22 20,722.06 20,732.31 20,714.76 20,732.31 0.0K
11:23 20,731.63 20,732.84 20,709.15 20,709.15 0.0K
11:24 20,710.83 20,714.45 20,706.27 20,706.27 0.0K
11:25 20,706.23 20,706.23 20,692.83 20,693.43 0.0K
11:26 20,694.45 20,698.30 20,675.17 20,675.17 0.0K
11:27 20,675.85 20,675.85 20,649.42 20,649.42 0.0K
11:28 20,651.46 20,651.46 20,635.61 20,640.98 0.0K
11:29 20,640.29 20,640.29 20,618.39 20,620.36 0.0K
11:30 20,621.15 20,625.69 20,603.44 20,625.69 0.0K
11:31 20,624.91 20,652.59 20,622.22 20,652.02 0.0K
11:32 20,649.85 20,662.67 20,649.85 20,655.52 0.0K
11:33 20,657.23 20,657.23 20,652.55 20,652.99 0.0K
11:34 20,649.34 20,652.20 20,647.18 20,651.37 0.0K
11:35 20,653.44 20,658.25 20,631.66 20,634.84 0.0K
11:36 20,634.40 20,636.79 20,627.10 20,630.24 0.0K
11:37 20,629.40 20,629.40 20,594.59 20,594.59 0.0K
11:38 20,593.60 20,596.00 20,562.42 20,562.73 0.0K
11:39 20,560.89 20,569.18 20,559.05 20,561.39 0.0K
11:40 20,559.40 20,562.29 20,547.40 20,549.30 0.0K
11:41 20,549.33 20,560.13 20,532.08 20,560.13 0.0K
11:42 20,557.14 20,558.83 20,546.83 20,548.47 0.0K
11:43 20,546.67 20,557.30 20,543.70 20,557.30 0.0K
11:44 20,556.21 20,585.28 20,556.21 20,584.06 0.0K
11:45 20,584.21 20,584.21 20,532.14 20,532.14 0.0K
11:46 20,531.73 20,536.51 20,501.66 20,501.66 0.0K
11:47 20,499.75 20,507.79 20,487.38 20,502.34 0.0K
11:48 20,500.77 20,500.77 20,478.07 20,478.53 0.0K
11:49 20,476.77 20,480.62 20,472.19 20,476.40 0.0K
11:50 20,475.39 20,483.24 20,472.55 20,480.56 0.0K
11:51 20,477.49 20,477.66 20,452.13 20,464.26 0.0K
11:52 20,463.34 20,463.34 20,451.02 20,456.14 0.0K
11:53 20,455.23 20,486.89 20,450.71 20,482.63 0.0K
11:54 20,485.25 20,489.56 20,477.60 20,488.67 0.0K
11:55 20,488.61 20,507.98 20,485.47 20,507.98 0.0K
11:56 20,510.45 20,523.70 20,507.21 20,519.46 0.0K
11:57 20,521.38 20,529.52 20,516.99 20,526.92 0.0K
11:58 20,527.58 20,527.58 20,501.19 20,505.46 0.0K
11:59 20,502.52 20,502.52 20,479.66 20,479.66 0.0K
12:00 20,470.86 20,485.03 20,464.20 20,483.30 0.0K
12:01 20,483.60 20,516.29 20,483.60 20,514.68 0.0K
12:02 20,514.82 20,518.09 20,509.05 20,509.05 0.0K
12:03 20,506.88 20,506.88 20,483.76 20,485.44 0.0K
12:04 20,487.33 20,508.24 20,487.33 20,508.24 0.0K
12:05 20,510.62 20,518.03 20,503.78 20,511.85 0.0K
12:06 20,508.93 20,508.93 20,489.41 20,492.90 0.0K
12:07 20,492.40 20,508.60 20,490.95 20,490.95 0.0K
12:08 20,488.69 20,489.02 20,476.38 20,484.19 0.0K
12:09 20,488.14 20,488.14 20,470.60 20,474.70 0.0K
12:10 20,476.54 20,491.15 20,462.75 20,462.82 0.0K
12:11 20,463.42 20,463.42 20,394.68 20,398.53 0.0K
12:12 20,400.62 20,424.90 20,399.40 20,423.48 0.0K
12:13 20,424.02 20,444.36 20,420.48 20,440.04 0.0K
12:14 20,440.69 20,463.26 20,432.60 20,453.65 0.0K
12:15 20,453.84 20,472.69 20,450.91 20,468.81 0.0K
12:16 20,469.78 20,474.45 20,460.45 20,472.97 0.0K
12:17 20,471.95 20,489.19 20,471.05 20,472.40 0.0K
12:18 20,467.45 20,481.86 20,452.87 20,479.13 0.0K
12:19 20,486.01 20,529.98 20,480.94 20,517.61 0.0K
12:20 20,517.95 20,528.51 20,509.45 20,509.45 0.0K
12:21 20,514.88 20,538.01 20,507.60 20,538.01 0.0K
12:22 20,546.07 20,546.07 20,516.85 20,517.09 0.0K
12:23 20,515.45 20,517.40 20,489.70 20,489.70 0.0K
12:24 20,488.77 20,505.69 20,477.45 20,499.36 0.0K
12:25 20,500.22 20,500.22 20,485.34 20,495.68 0.0K
12:26 20,490.82 20,493.88 20,473.41 20,477.05 0.0K
12:27 20,477.75 20,477.75 20,448.83 20,448.83 0.0K
12:28 20,442.53 20,469.12 20,442.53 20,458.54 0.0K
12:29 20,461.82 20,472.65 20,461.46 20,464.03 0.0K
12:30 20,462.67 20,470.59 20,449.19 20,465.11 0.0K
12:31 20,471.04 20,496.74 20,468.45 20,495.95 0.0K
12:32 20,496.93 20,503.54 20,494.07 20,503.14 0.0K
12:33 20,501.30 20,516.00 20,500.92 20,516.00 0.0K
12:34 20,516.29 20,526.56 20,516.06 20,526.56 0.0K
12:35 20,527.27 20,542.83 20,526.99 20,535.68 0.0K
12:36 20,538.03 20,544.03 20,535.51 20,535.51 0.0K
12:37 20,530.03 20,534.07 20,523.73 20,534.07 0.0K
12:38 20,537.02 20,539.38 20,527.68 20,527.68 0.0K
12:39 20,528.56 20,529.80 20,514.19 20,520.76 0.0K
12:40 20,520.01 20,530.37 20,520.01 20,530.37 0.0K
12:41 20,533.97 20,538.43 20,528.71 20,538.43 0.0K
12:42 20,537.65 20,537.65 20,508.67 20,513.31 0.0K
12:43 20,512.64 20,530.39 20,504.69 20,530.23 0.0K
12:44 20,528.61 20,537.70 20,520.44 20,537.70 0.0K
12:45 20,537.44 20,542.64 20,531.52 20,539.55 0.0K
12:46 20,539.62 20,540.28 20,526.06 20,540.28 0.0K
12:47 20,539.27 20,543.62 20,537.60 20,540.96 0.0K
12:48 20,541.49 20,549.23 20,533.53 20,537.96 0.0K
12:49 20,537.92 20,539.98 20,523.59 20,523.59 0.0K
12:50 20,523.79 20,523.79 20,500.73 20,501.31 0.0K
12:51 20,500.80 20,500.80 20,483.12 20,486.67 0.0K
12:52 20,486.20 20,486.20 20,476.29 20,476.40 0.0K
12:53 20,475.51 20,496.88 20,467.56 20,496.58 0.0K
12:54 20,496.55 20,507.53 20,491.35 20,507.53 0.0K
12:55 20,507.90 20,512.60 20,502.39 20,502.66 0.0K
12:56 20,502.77 20,503.51 20,469.12 20,469.12 0.0K
12:57 20,468.68 20,468.68 20,453.86 20,454.09 0.0K
12:58 20,449.05 20,456.95 20,444.09 20,444.31 0.0K
12:59 20,446.40 20,452.23 20,445.84 20,448.21 0.0K
13:00 20,446.23 20,573.90 20,446.23 20,517.23 0.0K
13:01 20,517.09 20,518.80 20,491.65 20,517.60 0.0K
13:02 20,515.97 20,521.68 20,498.83 20,500.43 0.0K
13:03 20,509.52 20,509.52 20,476.00 20,478.58 0.0K
13:04 20,478.73 20,494.92 20,478.73 20,490.79 0.0K
13:05 20,494.73 20,509.71 20,485.73 20,485.73 0.0K
13:06 20,488.98 20,493.85 20,474.97 20,493.88 0.0K
13:07 20,494.90 20,494.90 20,482.56 20,491.05 0.0K
13:08 20,488.18 20,501.67 20,471.78 20,492.49 0.0K
13:09 20,489.05 20,502.90 20,487.88 20,502.76 0.0K
13:10 20,499.41 20,510.50 20,485.52 20,488.79 0.0K
13:11 20,490.79 20,502.88 20,490.79 20,501.63 0.0K
13:12 20,499.95 20,508.95 20,489.45 20,508.95 0.0K
13:13 20,508.68 20,515.13 20,501.71 20,513.48 0.0K
13:14 20,510.24 20,510.24 20,494.58 20,498.91 0.0K
13:15 20,501.25 20,501.25 20,490.23 20,491.82 0.0K
13:16 20,491.54 20,492.68 20,480.44 20,480.44 0.0K
13:17 20,480.55 20,498.21 20,480.55 20,498.21 0.0K
13:18 20,501.85 20,528.44 20,501.85 20,528.44 0.0K
13:19 20,527.68 20,534.30 20,524.81 20,534.08 0.0K
13:20 20,534.37 20,540.76 20,530.48 20,537.65 0.0K
13:21 20,539.25 20,562.01 20,539.25 20,560.99 0.0K
13:22 20,561.64 20,574.58 20,561.64 20,569.52 0.0K
13:23 20,570.75 20,581.77 20,569.06 20,575.56 0.0K
13:24 20,573.94 20,587.73 20,573.94 20,584.72 0.0K
13:25 20,587.05 20,587.05 20,565.19 20,567.43 0.0K
13:26 20,566.62 20,573.01 20,565.67 20,567.79 0.0K
13:27 20,567.91 20,571.79 20,549.27 20,553.12 0.0K
13:28 20,556.56 20,560.48 20,542.32 20,548.12 0.0K
13:29 20,546.25 20,546.25 20,523.62 20,533.72 0.0K
13:30 20,535.01 20,548.81 20,535.01 20,544.80 0.0K
13:31 20,544.14 20,544.14 20,500.42 20,503.11 0.0K
13:32 20,498.84 20,533.73 20,498.84 20,533.53 0.0K
13:33 20,530.70 20,544.40 20,526.89 20,539.88 0.0K
13:34 20,539.91 20,539.91 20,532.80 20,532.99 0.0K
13:35 20,534.95 20,543.67 20,531.08 20,543.67 0.0K
13:36 20,539.06 20,549.11 20,532.93 20,532.93 0.0K
13:37 20,533.85 20,546.66 20,527.67 20,546.66 0.0K
13:38 20,546.44 20,555.65 20,530.13 20,530.13 0.0K
13:39 20,530.74 20,536.44 20,526.82 20,536.44 0.0K
13:40 20,535.97 20,535.97 20,518.38 20,519.76 0.0K
13:41 20,520.64 20,531.20 20,519.94 20,531.20 0.0K
13:42 20,533.07 20,550.16 20,533.07 20,550.16 0.0K
13:43 20,551.16 20,557.42 20,550.23 20,550.52 0.0K
13:44 20,550.36 20,550.36 20,521.66 20,522.19 0.0K
13:45 20,523.46 20,536.79 20,514.56 20,536.79 0.0K
13:46 20,537.63 20,543.36 20,525.42 20,525.42 0.0K
13:47 20,521.94 20,521.94 20,504.55 20,504.80 0.0K
13:48 20,507.13 20,532.05 20,507.13 20,532.05 0.0K
13:49 20,532.82 20,538.54 20,529.93 20,538.54 0.0K
13:50 20,537.81 20,546.73 20,537.31 20,538.41 0.0K
13:51 20,538.98 20,558.31 20,538.98 20,558.31 0.0K
13:52 20,560.11 20,572.28 20,560.11 20,572.28 0.0K
13:53 20,574.52 20,601.56 20,574.52 20,601.56 0.0K
13:54 20,601.64 20,613.74 20,595.61 20,595.61 0.0K
13:55 20,595.82 20,610.36 20,595.82 20,600.30 0.0K
13:56 20,600.96 20,602.17 20,582.61 20,587.59 0.0K
13:57 20,587.90 20,606.14 20,587.90 20,606.14 0.0K
13:58 20,605.86 20,611.07 20,604.01 20,609.93 0.0K
13:59 20,609.25 20,614.79 20,605.10 20,605.10 0.0K
14:00 20,605.06 20,618.52 20,602.86 20,618.40 0.0K
14:01 20,618.18 20,626.41 20,617.84 20,623.08 0.0K
14:02 20,623.50 20,632.81 20,623.50 20,631.71 0.0K
14:03 20,627.50 20,634.38 20,624.64 20,633.87 0.0K
14:04 20,634.07 20,634.66 20,628.64 20,631.37 0.0K
14:05 20,633.15 20,635.34 20,617.19 20,621.78 0.0K
14:06 20,626.73 20,648.08 20,626.73 20,647.46 0.0K
14:07 20,647.19 20,647.26 20,634.63 20,637.92 0.0K
14:08 20,637.51 20,640.52 20,632.98 20,640.52 0.0K
14:09 20,640.57 20,642.00 20,636.79 20,640.83 0.0K
14:10 20,639.69 20,640.68 20,633.18 20,633.18 0.0K
14:11 20,630.36 20,636.97 20,614.76 20,615.17 0.0K
14:12 20,615.38 20,617.58 20,605.30 20,607.30 0.0K
14:13 20,612.45 20,624.61 20,612.45 20,621.77 0.0K
14:14 20,621.64 20,622.55 20,613.68 20,619.91 0.0K
14:15 20,619.70 20,619.70 20,608.29 20,608.29 0.0K
14:16 20,614.44 20,622.63 20,612.65 20,622.63 0.0K
14:17 20,623.47 20,632.14 20,622.73 20,628.64 0.0K
14:18 20,629.56 20,629.56 20,624.37 20,628.53 0.0K
14:19 20,627.66 20,629.62 20,613.07 20,629.62 0.0K
14:20 20,630.42 20,645.86 20,630.42 20,645.86 0.0K
14:21 20,645.92 20,653.10 20,645.92 20,651.04 0.0K
14:22 20,651.50 20,660.28 20,650.93 20,660.25 0.0K
14:23 20,659.50 20,659.84 20,653.96 20,657.46 0.0K
14:24 20,657.87 20,662.78 20,657.87 20,659.54 0.0K
14:25 20,660.12 20,662.43 20,652.30 20,653.78 0.0K
14:26 20,652.40 20,656.78 20,648.59 20,655.21 0.0K
14:27 20,654.77 20,665.92 20,654.77 20,665.92 0.0K
14:28 20,666.01 20,666.68 20,664.29 20,664.81 0.0K
14:29 20,664.55 20,664.55 20,660.21 20,663.40 0.0K
14:30 20,659.88 20,662.14 20,653.27 20,661.63 0.0K
14:31 20,661.85 20,677.58 20,661.85 20,673.55 0.0K
14:32 20,676.26 20,676.26 20,671.86 20,671.86 0.0K
14:33 20,672.33 20,673.38 20,660.07 20,660.17 0.0K
14:34 20,662.11 20,669.00 20,661.42 20,666.84 0.0K
14:35 20,667.82 20,671.32 20,662.98 20,670.80 0.0K
14:36 20,671.50 20,671.50 20,665.77 20,665.77 0.0K
14:37 20,664.19 20,681.28 20,664.19 20,679.33 0.0K
14:38 20,679.05 20,681.72 20,675.87 20,677.33 0.0K
14:39 20,678.75 20,678.92 20,675.90 20,677.05 0.0K
14:40 20,677.43 20,687.93 20,677.43 20,682.70 0.0K
14:41 20,683.18 20,688.17 20,682.55 20,687.81 0.0K
14:42 20,687.61 20,687.97 20,682.50 20,687.57 0.0K
14:43 20,693.36 20,699.02 20,693.36 20,697.99 0.0K
14:44 20,700.89 20,708.39 20,700.42 20,707.31 0.0K
14:45 20,706.80 20,708.49 20,693.14 20,697.87 0.0K
14:46 20,698.63 20,706.56 20,692.59 20,692.59 0.0K
14:47 20,693.18 20,696.63 20,690.31 20,690.31 0.0K
14:48 20,686.18 20,686.18 20,673.48 20,681.55 0.0K
14:49 20,684.47 20,691.63 20,684.47 20,691.63 0.0K
14:50 20,693.22 20,697.73 20,684.40 20,697.73 0.0K
14:51 20,699.04 20,699.97 20,685.27 20,685.27 0.0K
14:52 20,685.71 20,689.86 20,678.60 20,689.86 0.0K
14:53 20,690.63 20,692.13 20,683.05 20,688.89 0.0K
14:54 20,690.04 20,690.04 20,685.83 20,687.40 0.0K
14:55 20,687.55 20,687.55 20,678.95 20,685.99 0.0K
14:56 20,686.19 20,691.39 20,686.19 20,690.80 0.0K
14:57 20,690.82 20,692.46 20,677.87 20,677.87 0.0K
14:58 20,678.04 20,693.04 20,678.04 20,693.04 0.0K
14:59 20,692.00 20,695.69 20,679.10 20,683.27 0.0K
15:00 20,682.03 20,702.92 20,682.03 20,700.90 0.0K
15:01 20,702.90 20,710.48 20,700.34 20,700.34 0.0K
15:02 20,702.98 20,707.33 20,697.84 20,697.84 0.0K
15:03 20,697.27 20,708.49 20,696.77 20,708.21 0.0K
15:04 20,709.52 20,715.35 20,706.17 20,715.35 0.0K
15:05 20,715.69 20,720.95 20,713.23 20,720.61 0.0K
15:06 20,720.67 20,728.72 20,720.67 20,726.61 0.0K
15:07 20,727.78 20,745.19 20,727.78 20,743.92 0.0K
15:08 20,744.43 20,753.57 20,742.83 20,753.30 0.0K
15:09 20,753.45 20,754.11 20,748.11 20,754.11 0.0K
15:10 20,754.50 20,756.56 20,743.26 20,744.56 0.0K
15:11 20,742.44 20,754.18 20,741.54 20,754.18 0.0K
15:12 20,754.50 20,756.27 20,750.35 20,756.27 0.0K
15:13 20,759.98 20,771.43 20,759.98 20,769.23 0.0K
15:14 20,768.71 20,772.94 20,765.76 20,771.15 0.0K
15:15 20,769.11 20,769.11 20,750.65 20,750.65 0.0K
15:16 20,747.22 20,747.22 20,727.46 20,728.59 0.0K
15:17 20,729.45 20,746.37 20,725.19 20,742.19 0.0K
15:18 20,741.95 20,741.95 20,719.76 20,728.25 0.0K
15:19 20,734.56 20,741.37 20,729.56 20,729.56 0.0K
15:20 20,728.99 20,731.68 20,716.16 20,721.49 0.0K
15:21 20,720.96 20,735.30 20,720.09 20,733.59 0.0K
15:22 20,731.92 20,734.16 20,723.06 20,723.06 0.0K
15:23 20,722.98 20,730.48 20,722.98 20,730.47 0.0K
15:24 20,730.93 20,742.38 20,730.93 20,737.37 0.0K
15:25 20,735.85 20,735.85 20,722.79 20,723.76 0.0K
15:26 20,723.58 20,723.58 20,706.92 20,709.31 0.0K
15:27 20,706.28 20,718.68 20,705.84 20,718.68 0.0K
15:28 20,720.74 20,729.72 20,716.30 20,727.83 0.0K
15:29 20,727.27 20,727.27 20,714.03 20,716.01 0.0K
15:30 20,715.59 20,723.95 20,710.02 20,714.64 0.0K
15:31 20,712.54 20,721.40 20,703.55 20,705.96 0.0K
15:32 20,707.17 20,707.17 20,695.54 20,695.61 0.0K
15:33 20,696.00 20,714.67 20,696.00 20,712.29 0.0K
15:34 20,711.91 20,720.60 20,711.91 20,718.69 0.0K
15:35 20,720.07 20,723.59 20,706.50 20,712.65 0.0K
15:36 20,713.14 20,730.81 20,713.14 20,726.69 0.0K
15:37 20,725.68 20,725.68 20,713.35 20,715.89 0.0K
15:38 20,715.50 20,723.49 20,714.75 20,717.62 0.0K
15:39 20,721.05 20,726.20 20,721.05 20,723.94 0.0K
15:40 20,723.53 20,743.79 20,723.53 20,743.24 0.0K
15:41 20,742.46 20,745.88 20,738.97 20,744.26 0.0K
15:42 20,747.40 20,756.12 20,747.40 20,749.90 0.0K
15:43 20,748.39 20,748.39 20,737.46 20,746.27 0.0K
15:44 20,745.54 20,745.54 20,735.39 20,735.97 0.0K
15:45 20,733.97 20,735.27 20,723.37 20,728.80 0.0K
15:46 20,729.92 20,730.23 20,720.49 20,730.23 0.0K
15:47 20,727.23 20,727.23 20,709.96 20,709.96 0.0K
15:48 20,710.88 20,710.96 20,696.29 20,696.29 0.0K
15:49 20,698.63 20,699.26 20,679.67 20,699.26 0.0K
15:50 20,668.81 20,673.79 20,648.70 20,648.70 0.0K
15:51 20,645.51 20,679.96 20,638.76 20,679.96 0.0K
15:52 20,682.47 20,687.78 20,664.96 20,666.20 0.0K
15:53 20,658.64 20,667.37 20,653.90 20,660.43 0.0K
15:54 20,661.97 20,678.97 20,653.46 20,661.20 0.0K
15:55 20,656.79 20,656.79 20,613.41 20,614.72 0.0K
15:56 20,616.76 20,621.02 20,610.85 20,611.81 0.0K
15:57 20,604.99 20,604.99 20,593.45 20,595.34 0.0K
15:58 20,595.96 20,596.40 20,590.10 20,592.68 0.0K
15:59 20,600.05 20,607.15 20,593.42 20,603.05 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음