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 22,065.37 22,081.88 22,062.47 22,078.82 0.0K
09:31 22,078.70 22,081.99 22,060.60 22,060.78 0.0K
09:32 22,065.19 22,089.18 22,065.19 22,086.38 0.0K
09:33 22,086.83 22,086.83 22,071.35 22,083.63 0.0K
09:34 22,082.96 22,095.30 22,082.17 22,093.88 0.0K
09:35 22,096.39 22,108.93 22,096.39 22,108.93 0.0K
09:36 22,106.36 22,114.51 22,105.91 22,111.82 0.0K
09:37 22,113.37 22,116.63 22,104.93 22,110.24 0.0K
09:38 22,107.49 22,122.12 22,107.22 22,114.84 0.0K
09:39 22,113.63 22,114.27 22,103.81 22,103.81 0.0K
09:40 22,099.53 22,099.53 22,079.95 22,088.56 0.0K
09:41 22,084.99 22,093.56 22,079.42 22,084.66 0.0K
09:42 22,087.20 22,093.41 22,083.25 22,085.84 0.0K
09:43 22,086.74 22,086.74 22,077.01 22,077.01 0.0K
09:44 22,076.81 22,076.81 22,058.33 22,061.25 0.0K
09:45 22,063.24 22,067.16 22,058.94 22,060.50 0.0K
09:46 22,061.93 22,080.12 22,061.93 22,077.15 0.0K
09:47 22,080.09 22,081.15 22,071.36 22,075.43 0.0K
09:48 22,077.47 22,081.60 22,071.70 22,077.86 0.0K
09:49 22,079.16 22,081.17 22,070.96 22,074.86 0.0K
09:50 22,074.29 22,076.77 22,066.21 22,076.77 0.0K
09:51 22,075.44 22,075.44 22,061.96 22,069.58 0.0K
09:52 22,069.71 22,069.71 22,042.14 22,042.35 0.0K
09:53 22,040.79 22,047.81 22,038.09 22,043.21 0.0K
09:54 22,043.68 22,058.30 22,041.24 22,058.30 0.0K
09:55 22,057.80 22,070.48 22,057.80 22,068.24 0.0K
09:56 22,068.29 22,069.21 22,059.48 22,062.92 0.0K
09:57 22,062.22 22,072.05 22,058.78 22,070.00 0.0K
09:58 22,072.50 22,093.97 22,072.50 22,093.97 0.0K
09:59 22,094.10 22,094.10 22,087.78 22,089.06 0.0K
10:00 22,088.12 22,090.64 22,083.45 22,090.06 0.0K
10:01 22,090.98 22,102.24 22,089.89 22,097.70 0.0K
10:02 22,093.84 22,103.38 22,093.84 22,102.78 0.0K
10:03 22,102.47 22,102.47 22,096.20 22,100.10 0.0K
10:04 22,098.89 22,099.62 22,086.69 22,094.94 0.0K
10:05 22,097.08 22,098.61 22,072.54 22,078.04 0.0K
10:06 22,080.85 22,099.05 22,078.51 22,099.05 0.0K
10:07 22,102.63 22,109.19 22,102.63 22,104.22 0.0K
10:08 22,102.26 22,104.04 22,087.32 22,097.84 0.0K
10:09 22,099.47 22,100.77 22,092.03 22,093.72 0.0K
10:10 22,094.15 22,094.15 22,087.67 22,087.67 0.0K
10:11 22,087.50 22,087.50 22,074.60 22,077.23 0.0K
10:12 22,077.81 22,086.38 22,074.68 22,075.35 0.0K
10:13 22,076.24 22,082.56 22,074.88 22,076.67 0.0K
10:14 22,078.25 22,082.59 22,073.15 22,078.82 0.0K
10:15 22,080.09 22,082.99 22,068.18 22,068.18 0.0K
10:16 22,067.73 22,074.73 22,067.50 22,072.64 0.0K
10:17 22,073.03 22,074.30 22,059.11 22,065.51 0.0K
10:18 22,062.94 22,062.94 22,050.30 22,053.29 0.0K
10:19 22,051.54 22,053.58 22,029.57 22,029.57 0.0K
10:20 22,029.59 22,031.38 22,017.52 22,020.52 0.0K
10:21 22,019.23 22,026.84 22,014.34 22,026.84 0.0K
10:22 22,026.43 22,026.43 22,010.33 22,014.72 0.0K
10:23 22,014.37 22,014.37 22,003.12 22,003.78 0.0K
10:24 22,003.40 22,003.40 21,996.51 21,998.62 0.0K
10:25 21,998.41 22,005.90 21,996.02 21,996.29 0.0K
10:26 21,993.36 21,993.36 21,960.97 21,963.96 0.0K
10:27 21,960.66 21,961.13 21,936.61 21,945.50 0.0K
10:28 21,942.58 21,942.58 21,921.94 21,928.21 0.0K
10:29 21,931.03 21,939.84 21,927.49 21,939.84 0.0K
10:30 21,939.23 21,955.32 21,936.70 21,955.32 0.0K
10:31 21,954.65 21,959.84 21,949.09 21,954.66 0.0K
10:32 21,952.55 21,960.45 21,952.12 21,952.26 0.0K
10:33 21,951.18 21,956.81 21,949.73 21,954.87 0.0K
10:34 21,955.25 21,955.36 21,933.51 21,935.57 0.0K
10:35 21,936.18 21,936.18 21,902.53 21,909.51 0.0K
10:36 21,909.14 21,912.84 21,887.81 21,893.87 0.0K
10:37 21,892.28 21,897.64 21,883.56 21,883.56 0.0K
10:38 21,882.45 21,882.45 21,863.48 21,863.48 0.0K
10:39 21,865.06 21,876.91 21,861.80 21,875.22 0.0K
10:40 21,875.60 21,888.47 21,858.82 21,883.42 0.0K
10:41 21,881.79 21,885.64 21,875.00 21,877.53 0.0K
10:42 21,881.50 21,896.61 21,875.51 21,896.61 0.0K
10:43 21,900.86 21,905.57 21,879.31 21,888.55 0.0K
10:44 21,888.16 21,910.06 21,887.55 21,910.06 0.0K
10:45 21,910.62 21,913.26 21,906.42 21,912.16 0.0K
10:46 21,914.72 21,918.31 21,906.19 21,906.19 0.0K
10:47 21,906.66 21,910.60 21,900.87 21,902.37 0.0K
10:48 21,901.49 21,918.88 21,899.79 21,918.88 0.0K
10:49 21,923.52 21,933.89 21,923.52 21,932.35 0.0K
10:50 21,932.64 21,932.96 21,927.94 21,930.66 0.0K
10:51 21,932.18 21,949.40 21,932.18 21,948.55 0.0K
10:52 21,949.61 21,949.61 21,941.03 21,942.26 0.0K
10:53 21,941.02 21,942.40 21,927.07 21,927.07 0.0K
10:54 21,925.00 21,925.00 21,911.52 21,922.16 0.0K
10:55 21,923.40 21,928.79 21,920.36 21,927.96 0.0K
10:56 21,927.36 21,941.44 21,925.01 21,941.44 0.0K
10:57 21,941.54 21,945.93 21,935.41 21,945.61 0.0K
10:58 21,947.27 21,959.11 21,946.48 21,957.08 0.0K
10:59 21,957.27 21,958.63 21,953.74 21,954.72 0.0K
11:00 21,955.58 21,958.29 21,945.17 21,958.29 0.0K
11:01 21,959.67 21,962.66 21,954.15 21,955.43 0.0K
11:02 21,955.50 21,962.06 21,953.22 21,955.57 0.0K
11:03 21,956.84 21,966.25 21,955.42 21,966.25 0.0K
11:04 21,968.35 21,978.12 21,968.35 21,977.11 0.0K
11:05 21,977.38 21,986.30 21,976.46 21,986.30 0.0K
11:06 21,985.39 21,985.39 21,982.63 21,984.41 0.0K
11:07 21,984.68 21,989.27 21,984.68 21,989.27 0.0K
11:08 21,989.84 21,995.87 21,989.51 21,991.15 0.0K
11:09 21,992.60 21,994.26 21,991.89 21,994.26 0.0K
11:10 21,994.17 21,994.17 21,975.30 21,975.43 0.0K
11:11 21,974.62 21,975.83 21,952.46 21,974.70 0.0K
11:12 21,974.63 21,976.88 21,961.83 21,965.94 0.0K
11:13 21,961.31 21,970.96 21,959.70 21,968.69 0.0K
11:14 21,968.62 21,975.92 21,968.62 21,975.92 0.0K
11:15 21,975.35 21,976.69 21,962.28 21,966.09 0.0K
11:16 21,967.27 21,972.00 21,966.43 21,970.55 0.0K
11:17 21,970.59 21,979.68 21,968.82 21,979.26 0.0K
11:18 21,979.56 21,989.42 21,979.56 21,986.73 0.0K
11:19 21,986.02 21,986.02 21,976.10 21,977.93 0.0K
11:20 21,977.89 21,978.85 21,960.47 21,960.47 0.0K
11:21 21,959.97 21,959.97 21,946.22 21,953.75 0.0K
11:22 21,954.01 21,954.01 21,939.94 21,948.01 0.0K
11:23 21,948.32 21,948.32 21,935.94 21,936.40 0.0K
11:24 21,938.18 21,940.71 21,935.53 21,937.93 0.0K
11:25 21,936.97 21,946.30 21,929.65 21,932.80 0.0K
11:26 21,936.93 21,942.35 21,927.86 21,937.01 0.0K
11:27 21,935.27 21,939.08 21,924.13 21,936.51 0.0K
11:28 21,936.36 21,942.58 21,936.26 21,941.65 0.0K
11:29 21,940.43 21,949.66 21,940.43 21,945.87 0.0K
11:30 21,945.13 21,945.13 21,925.80 21,926.56 0.0K
11:31 21,929.45 21,931.66 21,917.32 21,917.32 0.0K
11:32 21,916.84 21,929.86 21,916.19 21,929.86 0.0K
11:33 21,929.95 21,932.57 21,925.89 21,927.92 0.0K
11:34 21,928.02 21,950.55 21,928.02 21,950.55 0.0K
11:35 21,952.43 21,961.57 21,952.43 21,960.09 0.0K
11:36 21,960.56 21,961.46 21,945.74 21,946.65 0.0K
11:37 21,945.22 21,945.22 21,938.62 21,943.68 0.0K
11:38 21,946.39 21,948.69 21,941.89 21,948.69 0.0K
11:39 21,949.33 21,950.81 21,939.62 21,939.62 0.0K
11:40 21,939.87 21,939.87 21,926.71 21,929.24 0.0K
11:41 21,929.75 21,939.88 21,929.75 21,938.42 0.0K
11:42 21,938.37 21,940.70 21,932.75 21,933.36 0.0K
11:43 21,934.48 21,944.72 21,933.14 21,944.72 0.0K
11:44 21,944.29 21,945.48 21,939.97 21,942.37 0.0K
11:45 21,942.40 21,945.62 21,938.33 21,938.33 0.0K
11:46 21,953.33 21,953.33 21,945.99 21,948.80 0.0K
11:47 21,949.73 21,954.15 21,948.11 21,949.70 0.0K
11:48 21,951.37 21,962.27 21,951.37 21,955.49 0.0K
11:49 21,955.57 21,955.57 21,944.56 21,952.11 0.0K
11:50 21,952.13 21,970.94 21,949.34 21,968.20 0.0K
11:51 21,967.71 21,973.38 21,967.71 21,972.78 0.0K
11:52 21,972.31 21,975.99 21,971.42 21,975.11 0.0K
11:53 21,974.41 21,978.39 21,974.41 21,978.39 0.0K
11:54 21,978.06 21,978.54 21,968.41 21,968.41 0.0K
11:55 21,966.83 21,966.83 21,963.79 21,965.31 0.0K
11:56 21,965.21 21,967.99 21,965.21 21,966.66 0.0K
11:57 21,966.16 21,971.54 21,965.89 21,970.26 0.0K
11:58 21,971.73 21,975.05 21,971.73 21,974.91 0.0K
11:59 21,975.20 21,981.99 21,975.20 21,981.99 0.0K
12:00 21,982.04 21,984.10 21,975.03 21,975.93 0.0K
12:01 21,976.36 21,976.36 21,969.60 21,973.00 0.0K
12:02 21,972.99 21,972.99 21,964.43 21,964.43 0.0K
12:03 21,964.50 21,965.51 21,948.00 21,948.32 0.0K
12:04 21,948.26 21,948.26 21,924.86 21,924.86 0.0K
12:05 21,921.91 21,933.28 21,921.43 21,933.06 0.0K
12:06 21,932.84 21,933.07 21,925.41 21,933.07 0.0K
12:07 21,932.60 21,934.34 21,926.71 21,926.71 0.0K
12:08 21,923.64 21,923.64 21,920.28 21,920.62 0.0K
12:09 21,919.30 21,919.30 21,907.70 21,908.29 0.0K
12:10 21,909.08 21,911.12 21,900.88 21,900.88 0.0K
12:11 21,899.05 21,900.21 21,892.15 21,897.47 0.0K
12:12 21,897.97 21,897.97 21,885.36 21,893.51 0.0K
12:13 21,892.95 21,905.96 21,891.43 21,905.96 0.0K
12:14 21,907.13 21,914.85 21,906.55 21,914.85 0.0K
12:15 21,914.29 21,918.80 21,910.07 21,915.49 0.0K
12:16 21,917.62 21,917.62 21,901.04 21,901.04 0.0K
12:17 21,901.44 21,911.13 21,901.16 21,911.13 0.0K
12:18 21,909.99 21,914.86 21,905.78 21,914.44 0.0K
12:19 21,911.99 21,925.89 21,911.99 21,916.79 0.0K
12:20 21,917.55 21,926.54 21,916.30 21,921.47 0.0K
12:21 21,921.49 21,924.70 21,921.38 21,921.69 0.0K
12:22 21,921.67 21,924.36 21,920.43 21,924.32 0.0K
12:23 21,923.70 21,929.47 21,921.86 21,926.12 0.0K
12:24 21,922.72 21,929.62 21,922.48 21,927.07 0.0K
12:25 21,926.85 21,926.85 21,923.32 21,923.32 0.0K
12:26 21,922.97 21,922.97 21,909.11 21,916.09 0.0K
12:27 21,915.36 21,915.36 21,912.48 21,913.69 0.0K
12:28 21,913.70 21,914.26 21,912.82 21,912.91 0.0K
12:29 21,913.07 21,914.78 21,910.76 21,910.76 0.0K
12:30 21,905.98 21,920.04 21,905.98 21,920.04 0.0K
12:31 21,920.65 21,920.65 21,909.13 21,909.87 0.0K
12:32 21,909.83 21,912.32 21,907.94 21,910.90 0.0K
12:33 21,911.05 21,912.84 21,904.31 21,906.55 0.0K
12:34 21,906.54 21,909.85 21,905.85 21,909.85 0.0K
12:35 21,912.69 21,916.94 21,912.46 21,916.94 0.0K
12:36 21,917.77 21,934.72 21,917.77 21,933.23 0.0K
12:37 21,932.80 21,937.69 21,932.41 21,937.69 0.0K
12:38 21,937.66 21,937.66 21,933.10 21,933.47 0.0K
12:39 21,926.36 21,931.02 21,917.72 21,919.61 0.0K
12:40 21,919.28 21,927.14 21,918.07 21,927.02 0.0K
12:41 21,925.84 21,927.95 21,924.94 21,925.43 0.0K
12:42 21,925.47 21,927.22 21,921.34 21,921.34 0.0K
12:43 21,921.70 21,924.53 21,919.16 21,919.16 0.0K
12:44 21,918.75 21,922.01 21,917.64 21,917.64 0.0K
12:45 21,917.52 21,917.52 21,905.96 21,909.92 0.0K
12:46 21,910.62 21,912.62 21,909.87 21,910.49 0.0K
12:47 21,910.56 21,913.57 21,910.00 21,913.21 0.0K
12:48 21,913.12 21,914.73 21,896.29 21,896.29 0.0K
12:49 21,893.61 21,893.78 21,884.97 21,893.40 0.0K
12:50 21,893.42 21,897.36 21,892.62 21,892.62 0.0K
12:51 21,891.42 21,901.41 21,891.42 21,900.56 0.0K
12:52 21,900.66 21,903.14 21,893.95 21,898.23 0.0K
12:53 21,898.87 21,900.66 21,897.61 21,899.54 0.0K
12:54 21,899.29 21,912.62 21,898.49 21,912.60 0.0K
12:55 21,913.99 21,919.09 21,908.83 21,909.94 0.0K
12:56 21,910.70 21,910.70 21,907.42 21,907.88 0.0K
12:57 21,907.55 21,908.77 21,899.53 21,901.14 0.0K
12:58 21,901.07 21,901.71 21,892.96 21,897.35 0.0K
12:59 21,896.64 21,896.64 21,894.64 21,895.55 0.0K
13:00 21,895.30 21,898.48 21,895.19 21,897.88 0.0K
13:01 21,898.00 21,903.82 21,898.00 21,903.78 0.0K
13:02 21,903.73 21,906.27 21,899.70 21,900.24 0.0K
13:03 21,899.63 21,903.56 21,899.01 21,901.87 0.0K
13:04 21,902.00 21,902.00 21,898.88 21,899.85 0.0K
13:05 21,900.89 21,901.08 21,884.43 21,889.33 0.0K
13:06 21,890.09 21,898.16 21,890.09 21,897.99 0.0K
13:07 21,898.39 21,901.14 21,896.86 21,896.86 0.0K
13:08 21,896.33 21,897.20 21,893.44 21,896.45 0.0K
13:09 21,895.97 21,908.19 21,895.97 21,908.19 0.0K
13:10 21,908.95 21,923.83 21,907.89 21,923.83 0.0K
13:11 21,923.59 21,923.59 21,916.85 21,919.37 0.0K
13:12 21,918.87 21,923.28 21,918.87 21,922.10 0.0K
13:13 21,922.31 21,922.31 21,913.39 21,918.05 0.0K
13:14 21,917.90 21,917.90 21,897.48 21,897.48 0.0K
13:15 21,898.35 21,905.66 21,898.35 21,905.44 0.0K
13:16 21,905.21 21,916.49 21,905.21 21,916.49 0.0K
13:17 21,916.64 21,920.92 21,914.51 21,917.92 0.0K
13:18 21,917.94 21,925.67 21,917.94 21,921.48 0.0K
13:19 21,921.59 21,923.27 21,919.84 21,920.47 0.0K
13:20 21,920.41 21,922.35 21,914.87 21,914.87 0.0K
13:21 21,913.89 21,915.36 21,910.19 21,915.36 0.0K
13:22 21,915.17 21,922.07 21,892.53 21,914.12 0.0K
13:23 21,914.30 21,931.78 21,913.96 21,915.41 0.0K
13:24 21,909.39 21,919.88 21,905.53 21,919.88 0.0K
13:25 21,919.97 21,929.33 21,919.60 21,928.90 0.0K
13:26 21,928.58 21,929.28 21,924.25 21,929.28 0.0K
13:27 21,929.90 21,929.90 21,921.04 21,921.97 0.0K
13:28 21,921.93 21,923.08 21,915.75 21,916.14 0.0K
13:29 21,915.62 21,919.29 21,915.50 21,916.49 0.0K
13:30 21,915.99 21,919.52 21,907.14 21,907.14 0.0K
13:31 21,905.62 21,910.23 21,903.83 21,908.49 0.0K
13:32 21,907.13 21,908.30 21,905.89 21,905.89 0.0K
13:33 21,906.22 21,906.22 21,899.81 21,906.11 0.0K
13:34 21,905.37 21,911.07 21,904.17 21,909.74 0.0K
13:35 21,910.54 21,920.66 21,910.54 21,920.29 0.0K
13:36 21,919.52 21,924.73 21,919.52 21,923.96 0.0K
13:37 21,924.02 21,924.07 21,920.04 21,920.04 0.0K
13:38 21,919.48 21,922.69 21,912.48 21,922.69 0.0K
13:39 21,922.28 21,926.74 21,922.28 21,926.15 0.0K
13:40 21,926.32 21,928.01 21,923.15 21,928.01 0.0K
13:41 21,929.52 21,934.56 21,929.52 21,934.56 0.0K
13:42 21,935.54 21,943.20 21,935.54 21,943.20 0.0K
13:43 21,943.49 21,950.81 21,943.24 21,950.65 0.0K
13:44 21,950.88 21,952.70 21,947.83 21,950.02 0.0K
13:45 21,949.73 21,954.49 21,949.73 21,949.76 0.0K
13:46 21,950.49 21,957.19 21,950.49 21,957.19 0.0K
13:47 21,956.39 21,961.23 21,956.39 21,959.35 0.0K
13:48 21,960.08 21,961.38 21,959.60 21,960.51 0.0K
13:49 21,961.08 21,963.11 21,961.08 21,962.08 0.0K
13:50 21,961.98 21,962.32 21,955.31 21,955.80 0.0K
13:51 21,955.24 21,955.24 21,944.68 21,949.78 0.0K
13:52 21,950.51 21,951.36 21,945.52 21,947.34 0.0K
13:53 21,946.57 21,953.68 21,945.55 21,953.68 0.0K
13:54 21,953.28 21,958.29 21,953.28 21,956.57 0.0K
13:55 21,955.76 21,957.39 21,952.96 21,957.08 0.0K
13:56 21,957.24 21,959.41 21,956.05 21,957.88 0.0K
13:57 21,958.66 21,967.31 21,958.66 21,967.31 0.0K
13:58 21,967.26 21,973.60 21,966.95 21,972.76 0.0K
13:59 21,973.01 21,973.01 21,966.95 21,970.00 0.0K
14:00 21,969.34 21,971.14 21,969.34 21,969.53 0.0K
14:01 21,970.08 21,971.97 21,968.54 21,969.87 0.0K
14:02 21,969.97 21,969.97 21,964.12 21,964.12 0.0K
14:03 21,963.76 21,967.06 21,962.72 21,966.62 0.0K
14:04 21,967.42 21,967.42 21,956.14 21,956.14 0.0K
14:05 21,955.66 21,956.22 21,952.61 21,953.97 0.0K
14:06 21,953.86 21,963.76 21,953.52 21,962.36 0.0K
14:07 21,962.18 21,966.23 21,962.14 21,965.99 0.0K
14:08 21,965.98 21,968.99 21,962.87 21,962.87 0.0K
14:09 21,962.93 21,962.93 21,951.70 21,952.10 0.0K
14:10 21,951.06 21,954.59 21,949.14 21,954.59 0.0K
14:11 21,953.78 21,953.78 21,951.18 21,952.62 0.0K
14:12 21,952.02 21,952.02 21,949.77 21,950.60 0.0K
14:13 21,952.22 21,956.14 21,949.81 21,956.14 0.0K
14:14 21,955.89 21,956.15 21,953.85 21,953.85 0.0K
14:15 21,953.54 21,959.82 21,952.98 21,956.19 0.0K
14:16 21,956.24 21,960.36 21,952.78 21,952.78 0.0K
14:17 21,951.92 21,951.92 21,931.41 21,931.41 0.0K
14:18 21,929.58 21,932.50 21,925.36 21,932.50 0.0K
14:19 21,933.04 21,936.26 21,931.62 21,931.98 0.0K
14:20 21,933.44 21,940.80 21,932.80 21,935.87 0.0K
14:21 21,936.56 21,943.99 21,936.56 21,937.12 0.0K
14:22 21,934.22 21,936.25 21,929.83 21,936.00 0.0K
14:23 21,936.28 21,937.41 21,934.27 21,936.81 0.0K
14:24 21,938.23 21,942.56 21,936.02 21,942.29 0.0K
14:25 21,941.55 21,944.45 21,941.23 21,944.45 0.0K
14:26 21,945.17 21,945.17 21,940.63 21,940.71 0.0K
14:27 21,940.70 21,943.07 21,940.70 21,942.18 0.0K
14:28 21,942.21 21,942.37 21,933.21 21,934.54 0.0K
14:29 21,936.18 21,936.18 21,933.56 21,933.99 0.0K
14:30 21,934.76 21,937.54 21,933.41 21,936.09 0.0K
14:31 21,936.09 21,944.40 21,936.09 21,944.40 0.0K
14:32 21,945.87 21,952.35 21,945.82 21,952.35 0.0K
14:33 21,951.96 21,952.43 21,948.51 21,951.15 0.0K
14:34 21,951.19 21,952.36 21,948.23 21,950.87 0.0K
14:35 21,951.06 21,951.61 21,941.73 21,942.28 0.0K
14:36 21,941.07 21,941.07 21,933.98 21,939.69 0.0K
14:37 21,939.79 21,942.18 21,939.09 21,939.07 0.0K
14:38 21,940.14 21,943.55 21,939.10 21,939.51 0.0K
14:39 21,940.59 21,941.09 21,935.42 21,938.72 0.0K
14:40 21,939.77 21,944.28 21,939.44 21,944.28 0.0K
14:41 21,944.41 21,945.50 21,940.18 21,940.18 0.0K
14:42 21,939.62 21,941.02 21,938.66 21,940.49 0.0K
14:43 21,940.36 21,940.36 21,936.52 21,936.52 0.0K
14:44 21,936.65 21,938.36 21,935.71 21,936.66 0.0K
14:45 21,936.51 21,941.87 21,935.86 21,941.87 0.0K
14:46 21,941.48 21,944.07 21,940.53 21,943.31 0.0K
14:47 21,943.51 21,948.96 21,943.22 21,948.61 0.0K
14:48 21,949.95 21,952.83 21,949.95 21,952.33 0.0K
14:49 21,951.90 21,952.37 21,950.74 21,950.88 0.0K
14:50 21,951.03 21,960.23 21,951.03 21,959.81 0.0K
14:51 21,960.25 21,960.49 21,950.28 21,951.31 0.0K
14:52 21,951.11 21,951.46 21,941.82 21,942.43 0.0K
14:53 21,942.23 21,948.39 21,942.04 21,946.73 0.0K
14:54 21,947.57 21,949.68 21,945.12 21,949.49 0.0K
14:55 21,950.25 21,952.22 21,946.99 21,947.07 0.0K
14:56 21,946.69 21,952.54 21,946.69 21,952.50 0.0K
14:57 21,952.75 21,954.94 21,952.27 21,954.04 0.0K
14:58 21,953.51 21,955.25 21,953.07 21,954.99 0.0K
14:59 21,953.49 21,955.77 21,951.60 21,951.60 0.0K
15:00 21,951.92 21,960.57 21,951.92 21,955.52 0.0K
15:01 21,955.53 21,957.04 21,952.46 21,956.65 0.0K
15:02 21,956.62 21,959.15 21,953.19 21,958.77 0.0K
15:03 21,958.53 21,968.27 21,958.44 21,968.27 0.0K
15:04 21,968.37 21,968.67 21,965.22 21,968.12 0.0K
15:05 21,968.32 21,970.81 21,968.32 21,969.88 0.0K
15:06 21,969.21 21,969.21 21,963.36 21,965.32 0.0K
15:07 21,965.69 21,970.82 21,963.67 21,970.82 0.0K
15:08 21,971.43 21,985.08 21,971.43 21,985.08 0.0K
15:09 21,986.44 21,992.50 21,986.44 21,987.23 0.0K
15:10 21,987.73 21,996.09 21,987.73 21,996.09 0.0K
15:11 21,996.76 21,996.76 21,989.34 21,990.70 0.0K
15:12 21,990.52 21,991.98 21,986.40 21,988.31 0.0K
15:13 21,988.22 21,988.22 21,981.45 21,981.45 0.0K
15:14 21,982.03 21,982.03 21,971.73 21,979.51 0.0K
15:15 21,980.24 21,981.02 21,978.65 21,979.75 0.0K
15:16 21,979.57 21,979.57 21,970.87 21,978.49 0.0K
15:17 21,979.57 21,980.28 21,972.84 21,972.84 0.0K
15:18 21,972.51 21,975.29 21,970.39 21,975.05 0.0K
15:19 21,975.37 21,981.49 21,975.19 21,981.06 0.0K
15:20 21,981.00 21,985.85 21,977.21 21,977.21 0.0K
15:21 21,977.03 21,977.03 21,960.76 21,961.55 0.0K
15:22 21,960.75 21,962.69 21,959.29 21,961.66 0.0K
15:23 21,961.42 21,968.56 21,961.27 21,966.37 0.0K
15:24 21,966.39 21,971.38 21,964.39 21,971.38 0.0K
15:25 21,970.82 21,973.90 21,967.77 21,967.77 0.0K
15:26 21,968.18 21,970.91 21,965.63 21,965.66 0.0K
15:27 21,965.62 21,972.07 21,965.62 21,969.50 0.0K
15:28 21,968.93 21,970.79 21,968.63 21,969.79 0.0K
15:29 21,969.35 21,972.26 21,968.17 21,968.17 0.0K
15:30 21,968.38 21,968.38 21,949.88 21,949.88 0.0K
15:31 21,950.25 21,950.77 21,938.73 21,947.30 0.0K
15:32 21,946.56 21,958.09 21,942.74 21,957.54 0.0K
15:33 21,957.18 21,974.37 21,957.18 21,968.73 0.0K
15:34 21,968.01 21,973.16 21,962.85 21,973.16 0.0K
15:35 21,973.04 21,977.49 21,973.04 21,975.36 0.0K
15:36 21,973.65 21,973.65 21,968.45 21,969.37 0.0K
15:37 21,969.25 21,969.25 21,960.48 21,960.48 0.0K
15:38 21,961.61 21,965.49 21,959.84 21,960.93 0.0K
15:39 21,960.99 21,964.67 21,960.49 21,963.95 0.0K
15:40 21,963.59 21,966.72 21,961.58 21,966.72 0.0K
15:41 21,966.13 21,966.13 21,959.45 21,960.45 0.0K
15:42 21,962.03 21,965.24 21,961.93 21,965.24 0.0K
15:43 21,965.55 21,971.01 21,965.55 21,971.01 0.0K
15:44 21,971.05 21,971.05 21,965.19 21,967.22 0.0K
15:45 21,968.47 21,969.94 21,952.07 21,952.07 0.0K
15:46 21,951.12 21,955.49 21,947.99 21,955.49 0.0K
15:47 21,955.33 21,959.05 21,948.02 21,950.03 0.0K
15:48 21,948.82 21,952.19 21,947.30 21,947.30 0.0K
15:49 21,947.10 21,952.96 21,943.76 21,952.39 0.0K
15:50 21,964.58 21,966.83 21,962.89 21,965.02 0.0K
15:51 21,966.09 21,966.09 21,960.71 21,962.35 0.0K
15:52 21,959.88 21,964.04 21,956.66 21,961.80 0.0K
15:53 21,961.80 21,965.36 21,957.82 21,965.36 0.0K
15:54 21,966.35 21,980.91 21,966.35 21,980.22 0.0K
15:55 21,965.35 21,965.35 21,950.15 21,950.15 0.0K
15:56 21,950.37 21,950.37 21,945.64 21,948.00 0.0K
15:57 21,949.22 21,954.42 21,949.11 21,953.47 0.0K
15:58 21,953.45 21,953.45 21,947.37 21,947.37 0.0K
15:59 21,953.16 21,953.43 21,948.58 21,950.74 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음