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 20,196.95 20,216.03 20,196.95 20,207.73 0.0K
09:31 20,199.87 20,229.09 20,183.32 20,221.02 0.0K
09:32 20,224.10 20,246.26 20,221.43 20,244.22 0.0K
09:33 20,234.78 20,253.49 20,230.30 20,237.40 0.0K
09:34 20,243.41 20,250.74 20,227.95 20,231.70 0.0K
09:35 20,229.24 20,242.97 20,220.25 20,234.25 0.0K
09:36 20,232.92 20,247.15 20,231.66 20,243.19 0.0K
09:37 20,247.56 20,268.78 20,247.56 20,268.62 0.0K
09:38 20,270.27 20,278.20 20,253.76 20,268.11 0.0K
09:39 20,264.76 20,264.76 20,252.07 20,255.07 0.0K
09:40 20,253.42 20,257.75 20,237.36 20,244.37 0.0K
09:41 20,247.23 20,255.92 20,246.06 20,255.92 0.0K
09:42 20,261.29 20,281.49 20,257.58 20,274.46 0.0K
09:43 20,276.20 20,276.20 20,240.61 20,244.33 0.0K
09:44 20,242.09 20,247.35 20,233.40 20,235.12 0.0K
09:45 20,231.55 20,231.55 20,203.20 20,203.20 0.0K
09:46 20,200.92 20,208.41 20,190.69 20,204.16 0.0K
09:47 20,200.13 20,204.81 20,192.30 20,201.92 0.0K
09:48 20,203.76 20,207.45 20,183.08 20,207.45 0.0K
09:49 20,207.22 20,225.37 20,193.14 20,193.14 0.0K
09:50 20,193.89 20,195.06 20,184.94 20,192.09 0.0K
09:51 20,193.49 20,199.41 20,160.47 20,168.08 0.0K
09:52 20,166.48 20,172.08 20,154.06 20,156.11 0.0K
09:53 20,149.47 20,150.57 20,137.66 20,140.58 0.0K
09:54 20,141.77 20,144.64 20,128.44 20,138.87 0.0K
09:55 20,138.95 20,138.95 20,124.03 20,129.68 0.0K
09:56 20,130.48 20,138.44 20,120.71 20,138.44 0.0K
09:57 20,140.09 20,157.12 20,140.09 20,157.12 0.0K
09:58 20,163.05 20,165.65 20,139.71 20,139.71 0.0K
09:59 20,137.01 20,137.01 20,115.99 20,115.99 0.0K
10:00 20,108.52 20,126.06 20,104.42 20,124.46 0.0K
10:01 20,125.23 20,128.98 20,109.90 20,114.36 0.0K
10:02 20,115.45 20,127.33 20,111.62 20,118.90 0.0K
10:03 20,116.87 20,125.36 20,111.80 20,125.36 0.0K
10:04 20,124.81 20,134.45 20,124.48 20,131.27 0.0K
10:05 20,131.47 20,153.52 20,129.88 20,153.52 0.0K
10:06 20,156.50 20,159.09 20,148.72 20,159.09 0.0K
10:07 20,162.79 20,178.42 20,158.58 20,178.42 0.0K
10:08 20,177.40 20,186.14 20,165.94 20,169.52 0.0K
10:09 20,170.53 20,178.95 20,160.13 20,178.80 0.0K
10:10 20,178.75 20,184.49 20,170.22 20,181.77 0.0K
10:11 20,179.98 20,182.59 20,164.79 20,175.30 0.0K
10:12 20,172.71 20,186.97 20,172.32 20,172.32 0.0K
10:13 20,170.98 20,170.98 20,158.01 20,160.20 0.0K
10:14 20,157.12 20,157.20 20,137.40 20,137.40 0.0K
10:15 20,139.12 20,146.50 20,132.72 20,134.59 0.0K
10:16 20,137.97 20,143.99 20,128.73 20,136.14 0.0K
10:17 20,136.03 20,137.70 20,127.43 20,128.90 0.0K
10:18 20,129.46 20,133.52 20,121.72 20,123.51 0.0K
10:19 20,123.74 20,140.43 20,120.47 20,140.43 0.0K
10:20 20,141.24 20,151.76 20,132.97 20,151.76 0.0K
10:21 20,153.26 20,173.47 20,153.26 20,171.19 0.0K
10:22 20,171.47 20,175.88 20,164.29 20,170.35 0.0K
10:23 20,169.68 20,172.56 20,165.45 20,169.06 0.0K
10:24 20,172.95 20,190.60 20,172.95 20,190.60 0.0K
10:25 20,191.07 20,216.27 20,191.07 20,216.27 0.0K
10:26 20,212.75 20,218.44 20,194.52 20,197.74 0.0K
10:27 20,199.65 20,200.15 20,188.44 20,195.95 0.0K
10:28 20,197.52 20,209.95 20,197.52 20,206.48 0.0K
10:29 20,206.10 20,212.24 20,200.89 20,200.89 0.0K
10:30 20,206.65 20,206.65 20,188.24 20,198.78 0.0K
10:31 20,197.26 20,197.26 20,185.55 20,191.93 0.0K
10:32 20,192.54 20,204.08 20,192.54 20,203.06 0.0K
10:33 20,202.37 20,206.03 20,199.72 20,205.78 0.0K
10:34 20,205.78 20,212.47 20,203.09 20,212.47 0.0K
10:35 20,212.72 20,215.50 20,204.39 20,211.88 0.0K
10:36 20,211.88 20,214.92 20,188.47 20,188.57 0.0K
10:37 20,188.64 20,192.68 20,181.36 20,192.68 0.0K
10:38 20,191.75 20,197.85 20,190.28 20,192.59 0.0K
10:39 20,191.14 20,199.91 20,180.43 20,199.91 0.0K
10:40 20,201.09 20,212.00 20,200.08 20,210.53 0.0K
10:41 20,210.01 20,219.68 20,209.18 20,219.26 0.0K
10:42 20,219.56 20,227.94 20,218.33 20,227.94 0.0K
10:43 20,227.66 20,248.27 20,226.85 20,242.29 0.0K
10:44 20,242.52 20,242.52 20,234.87 20,239.10 0.0K
10:45 20,238.91 20,238.91 20,225.75 20,230.77 0.0K
10:46 20,230.60 20,230.60 20,214.04 20,222.12 0.0K
10:47 20,224.06 20,230.43 20,216.03 20,220.53 0.0K
10:48 20,221.33 20,221.33 20,210.55 20,210.95 0.0K
10:49 20,211.18 20,217.56 20,208.09 20,208.09 0.0K
10:50 20,206.99 20,212.49 20,205.03 20,209.21 0.0K
10:51 20,209.45 20,212.21 20,200.33 20,211.06 0.0K
10:52 20,210.08 20,220.22 20,210.08 20,220.03 0.0K
10:53 20,221.68 20,223.72 20,219.32 20,219.32 0.0K
10:54 20,217.88 20,218.65 20,208.24 20,208.24 0.0K
10:55 20,207.50 20,208.06 20,197.41 20,208.06 0.0K
10:56 20,206.71 20,206.71 20,181.28 20,181.28 0.0K
10:57 20,182.28 20,192.86 20,178.87 20,192.26 0.0K
10:58 20,192.82 20,206.46 20,192.82 20,202.99 0.0K
10:59 20,201.34 20,206.04 20,196.71 20,202.42 0.0K
11:00 20,204.72 20,226.19 20,203.36 20,217.78 0.0K
11:01 20,216.53 20,219.53 20,202.47 20,208.68 0.0K
11:02 20,209.28 20,211.54 20,196.50 20,196.50 0.0K
11:03 20,194.63 20,197.21 20,189.39 20,196.07 0.0K
11:04 20,197.74 20,202.59 20,190.46 20,190.46 0.0K
11:05 20,187.90 20,190.63 20,179.93 20,179.93 0.0K
11:06 20,180.34 20,181.43 20,169.78 20,175.02 0.0K
11:07 20,177.77 20,197.28 20,177.77 20,197.10 0.0K
11:08 20,196.58 20,207.55 20,195.95 20,207.55 0.0K
11:09 20,207.76 20,213.83 20,203.85 20,212.04 0.0K
11:10 20,211.77 20,216.36 20,202.64 20,203.88 0.0K
11:11 20,203.89 20,214.05 20,203.89 20,214.05 0.0K
11:12 20,217.21 20,222.25 20,216.23 20,222.25 0.0K
11:13 20,222.33 20,226.48 20,220.59 20,220.77 0.0K
11:14 20,220.39 20,223.57 20,215.42 20,218.81 0.0K
11:15 20,221.26 20,223.66 20,196.98 20,196.98 0.0K
11:16 20,194.70 20,196.64 20,185.08 20,196.14 0.0K
11:17 20,197.54 20,207.32 20,197.54 20,207.17 0.0K
11:18 20,205.73 20,207.69 20,200.64 20,207.69 0.0K
11:19 20,207.63 20,214.68 20,203.76 20,205.95 0.0K
11:20 20,203.08 20,204.61 20,192.86 20,204.41 0.0K
11:21 20,205.33 20,211.37 20,204.04 20,211.24 0.0K
11:22 20,213.48 20,249.06 20,213.48 20,249.06 0.0K
11:23 20,250.01 20,261.55 20,250.01 20,261.33 0.0K
11:24 20,261.48 20,293.75 20,259.79 20,292.85 0.0K
11:25 20,306.79 20,319.19 20,306.79 20,312.10 0.0K
11:26 20,314.17 20,316.62 20,304.63 20,304.63 0.0K
11:27 20,303.97 20,313.25 20,299.55 20,299.73 0.0K
11:28 20,301.94 20,303.86 20,295.65 20,296.96 0.0K
11:29 20,296.93 20,299.05 20,293.41 20,295.36 0.0K
11:30 20,296.37 20,296.37 20,271.15 20,271.15 0.0K
11:31 20,272.31 20,272.31 20,263.71 20,270.05 0.0K
11:32 20,269.56 20,282.36 20,267.93 20,279.61 0.0K
11:33 20,280.61 20,286.76 20,278.04 20,285.87 0.0K
11:34 20,285.59 20,291.75 20,285.59 20,288.40 0.0K
11:35 20,289.70 20,291.09 20,283.11 20,287.19 0.0K
11:36 20,287.97 20,288.08 20,274.33 20,274.56 0.0K
11:37 20,274.46 20,274.46 20,267.17 20,272.90 0.0K
11:38 20,273.18 20,273.87 20,266.55 20,266.55 0.0K
11:39 20,266.05 20,270.07 20,262.81 20,267.72 0.0K
11:40 20,266.43 20,266.43 20,253.63 20,253.63 0.0K
11:41 20,253.94 20,254.36 20,248.61 20,252.12 0.0K
11:42 20,252.30 20,252.56 20,243.52 20,244.16 0.0K
11:43 20,242.24 20,248.67 20,235.14 20,246.76 0.0K
11:44 20,245.78 20,245.78 20,236.21 20,239.92 0.0K
11:45 20,241.85 20,244.26 20,228.27 20,228.27 0.0K
11:46 20,227.96 20,229.76 20,215.07 20,229.73 0.0K
11:47 20,229.94 20,233.88 20,223.61 20,223.61 0.0K
11:48 20,222.84 20,224.59 20,215.76 20,215.76 0.0K
11:49 20,215.33 20,216.07 20,210.70 20,210.70 0.0K
11:50 20,211.32 20,213.80 20,203.26 20,203.78 0.0K
11:51 20,203.88 20,213.67 20,201.54 20,206.09 0.0K
11:52 20,206.42 20,206.42 20,196.30 20,201.09 0.0K
11:53 20,200.80 20,209.04 20,197.47 20,197.47 0.0K
11:54 20,197.27 20,197.27 20,185.39 20,187.05 0.0K
11:55 20,187.51 20,191.58 20,183.69 20,191.20 0.0K
11:56 20,190.34 20,191.86 20,185.67 20,186.93 0.0K
11:57 20,186.89 20,195.66 20,185.69 20,195.66 0.0K
11:58 20,194.14 20,194.14 20,181.30 20,181.30 0.0K
11:59 20,176.56 20,176.56 20,163.89 20,167.64 0.0K
12:00 20,167.93 20,173.25 20,157.62 20,171.27 0.0K
12:01 20,170.57 20,171.20 20,156.17 20,171.20 0.0K
12:02 20,172.22 20,173.12 20,165.78 20,167.21 0.0K
12:03 20,166.25 20,174.47 20,164.24 20,173.37 0.0K
12:04 20,173.38 20,177.89 20,172.35 20,177.89 0.0K
12:05 20,172.39 20,172.39 20,155.18 20,155.18 0.0K
12:06 20,153.86 20,157.34 20,138.93 20,139.14 0.0K
12:07 20,138.85 20,151.91 20,138.85 20,151.44 0.0K
12:08 20,152.13 20,156.58 20,145.81 20,156.58 0.0K
12:09 20,156.02 20,163.64 20,155.86 20,162.49 0.0K
12:10 20,164.01 20,171.13 20,156.38 20,171.13 0.0K
12:11 20,172.71 20,177.44 20,172.64 20,175.37 0.0K
12:12 20,177.74 20,178.31 20,159.61 20,160.76 0.0K
12:13 20,162.27 20,162.90 20,158.82 20,158.90 0.0K
12:14 20,159.78 20,170.11 20,157.74 20,168.87 0.0K
12:15 20,168.11 20,175.15 20,163.17 20,175.15 0.0K
12:16 20,174.95 20,176.43 20,158.49 20,162.51 0.0K
12:17 20,161.89 20,162.83 20,156.07 20,158.96 0.0K
12:18 20,158.92 20,162.75 20,157.52 20,159.93 0.0K
12:19 20,157.78 20,163.75 20,156.12 20,163.37 0.0K
12:20 20,164.36 20,164.59 20,156.85 20,158.11 0.0K
12:21 20,157.79 20,164.84 20,150.25 20,151.46 0.0K
12:22 20,151.49 20,155.94 20,148.69 20,152.53 0.0K
12:23 20,151.11 20,152.42 20,144.89 20,147.87 0.0K
12:24 20,148.07 20,169.45 20,148.07 20,168.93 0.0K
12:25 20,169.27 20,177.59 20,169.27 20,177.59 0.0K
12:26 20,179.71 20,180.44 20,175.27 20,180.44 0.0K
12:27 20,180.63 20,182.41 20,162.75 20,167.87 0.0K
12:28 20,168.15 20,172.98 20,168.15 20,172.01 0.0K
12:29 20,172.45 20,172.45 20,167.57 20,170.22 0.0K
12:30 20,169.52 20,175.09 20,165.98 20,167.53 0.0K
12:31 20,167.19 20,184.54 20,165.61 20,183.03 0.0K
12:32 20,183.03 20,184.59 20,174.49 20,175.28 0.0K
12:33 20,174.65 20,182.02 20,174.06 20,176.93 0.0K
12:34 20,176.90 20,194.15 20,176.90 20,193.86 0.0K
12:35 20,193.63 20,196.62 20,172.90 20,172.90 0.0K
12:36 20,172.22 20,172.22 20,161.68 20,161.68 0.0K
12:37 20,162.06 20,162.06 20,153.28 20,155.49 0.0K
12:38 20,155.62 20,155.75 20,149.29 20,150.37 0.0K
12:39 20,148.93 20,148.93 20,142.61 20,147.48 0.0K
12:40 20,146.54 20,146.54 20,130.92 20,131.03 0.0K
12:41 20,130.68 20,150.25 20,129.58 20,150.07 0.0K
12:42 20,150.13 20,154.30 20,141.43 20,154.30 0.0K
12:43 20,155.40 20,164.83 20,154.49 20,162.80 0.0K
12:44 20,162.51 20,168.77 20,161.93 20,168.77 0.0K
12:45 20,168.72 20,168.88 20,153.68 20,153.68 0.0K
12:46 20,152.49 20,152.49 20,139.50 20,145.36 0.0K
12:47 20,145.72 20,147.59 20,143.65 20,147.59 0.0K
12:48 20,147.98 20,148.76 20,144.00 20,148.31 0.0K
12:49 20,148.55 20,149.35 20,146.84 20,148.92 0.0K
12:50 20,149.11 20,149.11 20,141.06 20,141.36 0.0K
12:51 20,142.15 20,147.20 20,142.15 20,147.20 0.0K
12:52 20,148.13 20,148.73 20,138.82 20,140.55 0.0K
12:53 20,141.13 20,153.20 20,139.43 20,153.20 0.0K
12:54 20,155.27 20,155.27 20,147.42 20,155.27 0.0K
12:55 20,156.89 20,160.62 20,150.68 20,160.62 0.0K
12:56 20,160.07 20,163.07 20,152.29 20,152.29 0.0K
12:57 20,153.76 20,154.95 20,144.84 20,145.58 0.0K
12:58 20,146.69 20,150.17 20,145.13 20,147.97 0.0K
12:59 20,147.46 20,147.46 20,141.32 20,144.49 0.0K
13:00 20,143.45 20,145.20 20,128.66 20,144.63 0.0K
13:01 20,149.63 20,155.55 20,139.61 20,152.32 0.0K
13:02 20,151.01 20,156.35 20,145.01 20,149.64 0.0K
13:03 20,148.33 20,159.07 20,146.77 20,154.29 0.0K
13:04 20,152.89 20,152.89 20,139.75 20,140.16 0.0K
13:05 20,140.51 20,145.18 20,129.31 20,140.71 0.0K
13:06 20,137.70 20,149.66 20,137.70 20,149.66 0.0K
13:07 20,151.87 20,156.06 20,149.67 20,149.67 0.0K
13:08 20,149.87 20,149.87 20,140.20 20,140.19 0.0K
13:09 20,140.39 20,140.39 20,127.97 20,128.57 0.0K
13:10 20,129.07 20,130.03 20,124.43 20,124.43 0.0K
13:11 20,123.85 20,126.72 20,117.03 20,117.03 0.0K
13:12 20,116.29 20,116.29 20,111.37 20,111.79 0.0K
13:13 20,111.99 20,117.70 20,111.83 20,117.70 0.0K
13:14 20,118.65 20,129.61 20,118.65 20,121.51 0.0K
13:15 20,122.24 20,137.38 20,121.68 20,136.08 0.0K
13:16 20,136.16 20,143.57 20,134.52 20,143.57 0.0K
13:17 20,143.09 20,148.13 20,143.09 20,147.19 0.0K
13:18 20,148.31 20,156.68 20,148.31 20,155.66 0.0K
13:19 20,154.56 20,160.48 20,154.56 20,156.68 0.0K
13:20 20,157.51 20,166.57 20,152.94 20,152.94 0.0K
13:21 20,152.44 20,165.59 20,152.44 20,165.59 0.0K
13:22 20,165.79 20,166.40 20,161.58 20,166.40 0.0K
13:23 20,165.94 20,165.94 20,133.51 20,136.87 0.0K
13:24 20,133.18 20,141.15 20,130.51 20,137.71 0.0K
13:25 20,138.95 20,140.89 20,136.84 20,138.16 0.0K
13:26 20,138.19 20,144.74 20,137.16 20,144.74 0.0K
13:27 20,144.85 20,155.29 20,144.78 20,155.00 0.0K
13:28 20,156.50 20,166.68 20,156.50 20,165.42 0.0K
13:29 20,164.55 20,171.53 20,164.55 20,169.64 0.0K
13:30 20,172.00 20,172.00 20,119.29 20,128.05 0.0K
13:31 20,112.65 20,112.65 20,053.80 20,059.21 0.0K
13:32 20,059.82 20,089.25 20,051.32 20,076.98 0.0K
13:33 20,076.68 20,076.68 20,042.76 20,057.91 0.0K
13:34 20,059.62 20,063.65 20,044.71 20,046.76 0.0K
13:35 20,050.77 20,060.81 20,049.77 20,053.23 0.0K
13:36 20,053.38 20,060.11 20,050.17 20,054.09 0.0K
13:37 20,054.53 20,076.18 20,049.28 20,072.00 0.0K
13:38 20,073.02 20,073.02 20,054.68 20,055.37 0.0K
13:39 20,055.18 20,056.22 20,026.42 20,026.42 0.0K
13:40 20,030.81 20,030.81 19,998.44 20,000.26 0.0K
13:41 19,996.23 19,998.62 19,972.39 19,976.88 0.0K
13:42 19,978.48 20,006.26 19,978.48 20,001.64 0.0K
13:43 20,002.76 20,007.33 19,993.20 19,993.20 0.0K
13:44 19,992.98 19,994.20 19,981.81 19,985.15 0.0K
13:45 19,984.34 19,984.34 19,956.88 19,956.88 0.0K
13:46 19,958.01 19,966.17 19,938.68 19,941.83 0.0K
13:47 19,942.50 19,942.50 19,920.33 19,920.88 0.0K
13:48 19,920.17 19,933.23 19,917.21 19,924.16 0.0K
13:49 19,925.69 19,933.91 19,921.93 19,930.85 0.0K
13:50 19,929.62 19,929.62 19,906.00 19,911.43 0.0K
13:51 19,914.03 19,936.31 19,908.51 19,931.98 0.0K
13:52 19,933.07 19,947.26 19,932.08 19,947.26 0.0K
13:53 19,951.27 19,957.79 19,943.00 19,943.00 0.0K
13:54 19,937.39 19,940.14 19,911.63 19,913.63 0.0K
13:55 19,917.57 19,920.01 19,901.82 19,903.00 0.0K
13:56 19,903.38 19,903.38 19,885.16 19,886.99 0.0K
13:57 19,886.76 19,887.66 19,850.16 19,850.46 0.0K
13:58 19,850.05 19,863.21 19,842.12 19,862.28 0.0K
13:59 19,866.87 19,866.87 19,845.22 19,845.22 0.0K
14:00 19,846.48 19,908.36 19,846.48 19,888.13 0.0K
14:01 19,891.45 19,891.45 19,863.48 19,865.66 0.0K
14:02 19,860.64 19,873.95 19,855.41 19,873.95 0.0K
14:03 19,878.43 19,887.18 19,876.57 19,884.94 0.0K
14:04 19,887.08 19,893.16 19,878.30 19,882.62 0.0K
14:05 19,884.41 19,897.26 19,878.48 19,897.26 0.0K
14:06 19,895.91 19,907.59 19,890.59 19,907.34 0.0K
14:07 19,910.45 19,911.97 19,882.50 19,885.67 0.0K
14:08 19,883.98 19,887.04 19,876.50 19,881.18 0.0K
14:09 19,877.58 19,899.49 19,864.39 19,899.49 0.0K
14:10 19,901.19 19,917.91 19,900.04 19,910.79 0.0K
14:11 19,911.49 19,920.77 19,906.85 19,906.85 0.0K
14:12 19,911.35 19,912.51 19,905.37 19,906.89 0.0K
14:13 19,908.04 19,908.04 19,884.40 19,887.00 0.0K
14:14 19,890.20 19,909.72 19,890.20 19,904.66 0.0K
14:15 19,913.55 19,913.55 19,890.87 19,893.69 0.0K
14:16 19,892.90 19,893.58 19,877.07 19,877.07 0.0K
14:17 19,878.85 19,879.11 19,861.16 19,865.08 0.0K
14:18 19,864.81 19,877.43 19,857.70 19,860.39 0.0K
14:19 19,860.98 19,869.70 19,856.35 19,869.28 0.0K
14:20 19,869.76 19,869.76 19,856.19 19,861.53 0.0K
14:21 19,863.32 19,890.52 19,863.32 19,890.35 0.0K
14:22 19,888.58 19,901.23 19,871.41 19,900.83 0.0K
14:23 19,900.14 19,920.91 19,900.14 19,916.60 0.0K
14:24 19,919.54 19,923.96 19,918.81 19,921.02 0.0K
14:25 19,920.55 19,920.55 19,907.74 19,917.15 0.0K
14:26 19,917.62 19,935.96 19,917.62 19,932.78 0.0K
14:27 19,933.36 19,942.01 19,918.11 19,922.48 0.0K
14:28 19,926.28 19,932.46 19,913.89 19,913.89 0.0K
14:29 19,913.41 19,919.69 19,908.99 19,908.99 0.0K
14:30 19,908.16 19,912.26 19,893.24 19,893.24 0.0K
14:31 19,892.80 19,900.89 19,890.63 19,893.06 0.0K
14:32 19,893.16 19,893.91 19,881.55 19,893.85 0.0K
14:33 19,893.32 19,893.32 19,885.03 19,885.40 0.0K
14:34 19,885.86 19,897.74 19,882.00 19,882.00 0.0K
14:35 19,882.46 19,882.46 19,866.83 19,868.27 0.0K
14:36 19,868.41 19,878.22 19,866.13 19,874.06 0.0K
14:37 19,874.34 19,874.34 19,849.02 19,849.02 0.0K
14:38 19,847.75 19,847.75 19,828.61 19,832.21 0.0K
14:39 19,829.19 19,833.97 19,827.67 19,827.67 0.0K
14:40 19,830.93 19,833.98 19,824.35 19,825.14 0.0K
14:41 19,819.16 19,820.93 19,807.84 19,811.99 0.0K
14:42 19,811.86 19,824.49 19,807.31 19,822.59 0.0K
14:43 19,823.48 19,823.48 19,803.95 19,803.95 0.0K
14:44 19,804.16 19,808.29 19,799.55 19,805.37 0.0K
14:45 19,805.59 19,818.71 19,801.43 19,802.99 0.0K
14:46 19,800.70 19,814.35 19,800.70 19,807.04 0.0K
14:47 19,806.81 19,816.18 19,805.68 19,806.22 0.0K
14:48 19,806.87 19,807.54 19,800.27 19,805.18 0.0K
14:49 19,803.28 19,803.75 19,790.20 19,797.54 0.0K
14:50 19,796.81 19,796.81 19,782.98 19,782.98 0.0K
14:51 19,782.85 19,796.39 19,782.85 19,796.26 0.0K
14:52 19,795.24 19,799.03 19,789.44 19,789.44 0.0K
14:53 19,788.20 19,788.20 19,773.61 19,775.56 0.0K
14:54 19,776.29 19,779.70 19,773.09 19,775.84 0.0K
14:55 19,775.77 19,789.38 19,775.27 19,787.38 0.0K
14:56 19,786.16 19,792.28 19,783.03 19,788.46 0.0K
14:57 19,787.70 19,794.03 19,782.26 19,782.26 0.0K
14:58 19,781.74 19,781.74 19,767.38 19,768.02 0.0K
14:59 19,767.61 19,767.61 19,758.54 19,759.04 0.0K
15:00 19,764.23 19,770.89 19,760.98 19,770.89 0.0K
15:01 19,771.25 19,777.19 19,770.74 19,775.71 0.0K
15:02 19,778.84 19,778.84 19,759.46 19,764.54 0.0K
15:03 19,765.15 19,765.15 19,757.50 19,759.52 0.0K
15:04 19,758.93 19,758.93 19,731.65 19,734.56 0.0K
15:05 19,737.22 19,753.15 19,737.22 19,752.53 0.0K
15:06 19,751.84 19,752.29 19,729.44 19,729.44 0.0K
15:07 19,728.18 19,731.75 19,721.77 19,727.37 0.0K
15:08 19,728.03 19,728.03 19,719.40 19,723.99 0.0K
15:09 19,720.19 19,724.88 19,714.66 19,715.03 0.0K
15:10 19,716.88 19,716.88 19,691.88 19,692.42 0.0K
15:11 19,691.71 19,692.41 19,681.87 19,687.92 0.0K
15:12 19,688.25 19,725.63 19,687.68 19,725.63 0.0K
15:13 19,727.23 19,742.91 19,720.70 19,742.75 0.0K
15:14 19,745.85 19,748.89 19,735.63 19,735.63 0.0K
15:15 19,734.30 19,746.44 19,732.36 19,746.44 0.0K
15:16 19,748.08 19,748.08 19,727.50 19,730.49 0.0K
15:17 19,725.86 19,734.70 19,723.80 19,724.98 0.0K
15:18 19,724.59 19,724.59 19,712.62 19,716.89 0.0K
15:19 19,716.91 19,725.16 19,709.05 19,709.69 0.0K
15:20 19,708.89 19,708.89 19,697.31 19,700.99 0.0K
15:21 19,701.63 19,709.75 19,698.81 19,709.75 0.0K
15:22 19,707.70 19,711.08 19,697.90 19,707.83 0.0K
15:23 19,707.91 19,717.05 19,707.91 19,709.19 0.0K
15:24 19,708.59 19,708.59 19,687.88 19,689.02 0.0K
15:25 19,689.08 19,689.08 19,671.92 19,672.84 0.0K
15:26 19,675.05 19,678.45 19,668.62 19,669.66 0.0K
15:27 19,668.71 19,688.28 19,667.53 19,687.76 0.0K
15:28 19,685.92 19,689.87 19,676.88 19,677.01 0.0K
15:29 19,677.70 19,683.76 19,677.10 19,683.60 0.0K
15:30 19,688.56 19,726.85 19,688.56 19,725.47 0.0K
15:31 19,726.70 19,726.70 19,711.82 19,712.32 0.0K
15:32 19,711.44 19,747.27 19,711.44 19,747.27 0.0K
15:33 19,749.73 19,760.46 19,745.00 19,745.22 0.0K
15:34 19,744.52 19,758.18 19,741.67 19,753.03 0.0K
15:35 19,751.76 19,763.05 19,748.08 19,761.46 0.0K
15:36 19,762.94 19,766.03 19,747.25 19,747.25 0.0K
15:37 19,747.78 19,747.78 19,732.82 19,741.21 0.0K
15:38 19,746.03 19,764.70 19,746.03 19,761.48 0.0K
15:39 19,757.75 19,773.10 19,755.75 19,770.28 0.0K
15:40 19,775.89 19,778.78 19,761.51 19,778.78 0.0K
15:41 19,780.95 19,799.36 19,780.95 19,799.36 0.0K
15:42 19,799.27 19,799.27 19,779.12 19,792.90 0.0K
15:43 19,794.02 19,797.73 19,784.23 19,797.73 0.0K
15:44 19,798.13 19,804.91 19,787.89 19,788.89 0.0K
15:45 19,788.70 19,813.96 19,788.70 19,812.94 0.0K
15:46 19,812.21 19,818.93 19,803.73 19,804.44 0.0K
15:47 19,809.25 19,826.77 19,808.65 19,813.34 0.0K
15:48 19,812.30 19,812.30 19,795.29 19,808.51 0.0K
15:49 19,809.45 19,825.03 19,809.45 19,824.14 0.0K
15:50 19,860.27 19,902.01 19,856.03 19,900.69 0.0K
15:51 19,903.97 19,920.77 19,888.42 19,920.77 0.0K
15:52 19,922.68 19,940.93 19,909.40 19,940.93 0.0K
15:53 19,939.28 19,939.28 19,919.37 19,923.74 0.0K
15:54 19,928.49 19,958.59 19,928.49 19,958.23 0.0K
15:55 19,895.56 19,944.76 19,895.56 19,943.65 0.0K
15:56 19,945.22 19,970.11 19,945.22 19,967.24 0.0K
15:57 19,967.09 19,971.05 19,955.31 19,961.78 0.0K
15:58 19,964.05 19,973.48 19,961.47 19,973.48 0.0K
15:59 19,963.59 19,967.77 19,949.15 19,961.28 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음