NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,823.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23,309.81 23,309.81 23,288.18 23,291.25 0.0K
09:31 23,292.30 23,327.97 23,290.67 23,325.64 0.0K
09:32 23,326.13 23,353.64 23,326.13 23,347.79 0.0K
09:33 23,348.78 23,352.80 23,342.09 23,345.20 0.0K
09:34 23,346.33 23,354.36 23,343.37 23,349.17 0.0K
09:35 23,349.96 23,357.38 23,327.04 23,327.04 0.0K
09:36 23,330.36 23,330.36 23,308.63 23,309.90 0.0K
09:37 23,309.64 23,329.73 23,302.43 23,328.38 0.0K
09:38 23,325.95 23,327.80 23,311.80 23,311.80 0.0K
09:39 23,311.95 23,317.16 23,301.07 23,301.07 0.0K
09:40 23,300.74 23,300.74 23,282.52 23,295.99 0.0K
09:41 23,298.14 23,311.87 23,293.03 23,301.72 0.0K
09:42 23,298.99 23,312.19 23,297.25 23,297.25 0.0K
09:43 23,298.41 23,311.36 23,298.41 23,309.02 0.0K
09:44 23,309.86 23,322.73 23,309.86 23,321.55 0.0K
09:45 23,321.12 23,322.62 23,311.59 23,311.59 0.0K
09:46 23,305.86 23,305.86 23,269.96 23,269.96 0.0K
09:47 23,268.30 23,271.86 23,254.14 23,271.86 0.0K
09:48 23,268.06 23,268.06 23,251.67 23,251.67 0.0K
09:49 23,249.94 23,258.44 23,241.12 23,257.89 0.0K
09:50 23,258.55 23,261.34 23,252.13 23,256.03 0.0K
09:51 23,256.82 23,262.82 23,251.14 23,254.73 0.0K
09:52 23,255.72 23,281.68 23,253.28 23,280.99 0.0K
09:53 23,282.36 23,289.81 23,274.29 23,283.37 0.0K
09:54 23,283.28 23,295.25 23,283.28 23,287.89 0.0K
09:55 23,288.15 23,288.15 23,278.43 23,282.54 0.0K
09:56 23,278.43 23,287.48 23,266.22 23,287.48 0.0K
09:57 23,290.03 23,290.03 23,269.01 23,270.04 0.0K
09:58 23,270.29 23,279.91 23,269.16 23,275.90 0.0K
09:59 23,276.27 23,291.64 23,275.03 23,290.03 0.0K
10:00 23,291.53 23,305.91 23,288.41 23,305.28 0.0K
10:01 23,305.50 23,332.54 23,305.50 23,328.66 0.0K
10:02 23,329.19 23,329.19 23,309.46 23,309.46 0.0K
10:03 23,309.81 23,313.59 23,306.60 23,313.14 0.0K
10:04 23,310.43 23,315.61 23,308.37 23,315.14 0.0K
10:05 23,316.08 23,324.09 23,312.79 23,322.91 0.0K
10:06 23,323.23 23,323.23 23,308.98 23,320.41 0.0K
10:07 23,320.06 23,323.62 23,313.57 23,321.01 0.0K
10:08 23,319.18 23,320.70 23,304.82 23,306.68 0.0K
10:09 23,305.06 23,305.06 23,293.28 23,294.92 0.0K
10:10 23,294.62 23,294.62 23,261.61 23,271.65 0.0K
10:11 23,269.41 23,282.67 23,266.15 23,272.61 0.0K
10:12 23,275.75 23,286.46 23,271.09 23,277.49 0.0K
10:13 23,280.07 23,283.00 23,274.31 23,277.01 0.0K
10:14 23,279.16 23,286.04 23,279.05 23,286.04 0.0K
10:15 23,285.03 23,287.94 23,275.81 23,281.43 0.0K
10:16 23,281.69 23,292.36 23,264.29 23,272.60 0.0K
10:17 23,272.46 23,272.46 23,258.72 23,270.80 0.0K
10:18 23,269.59 23,285.48 23,269.40 23,284.66 0.0K
10:19 23,284.76 23,304.17 23,280.91 23,300.68 0.0K
10:20 23,300.94 23,308.44 23,299.14 23,308.44 0.0K
10:21 23,309.42 23,314.56 23,304.47 23,304.47 0.0K
10:22 23,303.94 23,305.06 23,298.32 23,303.91 0.0K
10:23 23,302.99 23,311.88 23,300.31 23,309.28 0.0K
10:24 23,309.79 23,310.66 23,303.11 23,308.99 0.0K
10:25 23,310.65 23,312.60 23,299.18 23,312.60 0.0K
10:26 23,312.62 23,314.47 23,296.29 23,299.65 0.0K
10:27 23,297.82 23,300.26 23,287.13 23,287.13 0.0K
10:28 23,283.09 23,286.66 23,280.02 23,280.87 0.0K
10:29 23,282.15 23,282.15 23,268.71 23,268.71 0.0K
10:30 23,270.91 23,274.41 23,267.06 23,274.41 0.0K
10:31 23,273.14 23,273.82 23,263.49 23,263.49 0.0K
10:32 23,261.74 23,261.74 23,249.69 23,252.09 0.0K
10:33 23,252.71 23,254.86 23,244.86 23,249.78 0.0K
10:34 23,249.54 23,252.19 23,246.97 23,247.84 0.0K
10:35 23,248.24 23,248.24 23,236.51 23,236.51 0.0K
10:36 23,237.43 23,250.70 23,235.27 23,242.73 0.0K
10:37 23,244.43 23,244.43 23,232.61 23,237.22 0.0K
10:38 23,236.89 23,241.63 23,233.47 23,241.63 0.0K
10:39 23,241.16 23,248.34 23,241.16 23,244.27 0.0K
10:40 23,243.70 23,261.35 23,242.77 23,261.35 0.0K
10:41 23,261.54 23,267.71 23,255.91 23,257.48 0.0K
10:42 23,257.31 23,271.21 23,257.31 23,271.21 0.0K
10:43 23,269.74 23,280.42 23,269.74 23,275.51 0.0K
10:44 23,276.76 23,279.43 23,273.41 23,273.55 0.0K
10:45 23,273.51 23,282.28 23,272.46 23,276.82 0.0K
10:46 23,276.34 23,280.60 23,271.93 23,277.06 0.0K
10:47 23,279.49 23,288.19 23,279.25 23,284.63 0.0K
10:48 23,284.44 23,291.91 23,284.44 23,291.03 0.0K
10:49 23,291.56 23,294.41 23,271.72 23,271.72 0.0K
10:50 23,270.16 23,270.93 23,255.42 23,270.84 0.0K
10:51 23,271.53 23,283.90 23,271.53 23,274.66 0.0K
10:52 23,274.36 23,284.41 23,274.36 23,283.42 0.0K
10:53 23,283.75 23,285.56 23,279.05 23,283.75 0.0K
10:54 23,284.77 23,293.28 23,284.77 23,292.81 0.0K
10:55 23,293.03 23,299.61 23,292.39 23,298.83 0.0K
10:56 23,298.82 23,303.82 23,296.68 23,297.91 0.0K
10:57 23,296.65 23,299.06 23,294.83 23,298.24 0.0K
10:58 23,299.66 23,307.59 23,299.66 23,307.59 0.0K
10:59 23,308.32 23,309.16 23,303.96 23,309.16 0.0K
11:00 23,307.06 23,314.22 23,302.23 23,313.98 0.0K
11:01 23,312.49 23,314.72 23,310.24 23,314.72 0.0K
11:02 23,314.32 23,317.67 23,311.02 23,317.14 0.0K
11:03 23,318.99 23,332.80 23,317.03 23,332.80 0.0K
11:04 23,332.42 23,343.13 23,332.42 23,340.38 0.0K
11:05 23,339.90 23,348.10 23,339.90 23,340.22 0.0K
11:06 23,340.86 23,342.95 23,335.83 23,335.83 0.0K
11:07 23,334.52 23,338.81 23,333.42 23,335.00 0.0K
11:08 23,336.56 23,340.32 23,334.47 23,334.47 0.0K
11:09 23,336.33 23,342.21 23,336.18 23,339.10 0.0K
11:10 23,340.27 23,350.14 23,340.01 23,350.14 0.0K
11:11 23,350.83 23,358.52 23,350.83 23,355.00 0.0K
11:12 23,354.87 23,361.49 23,353.94 23,360.81 0.0K
11:13 23,362.00 23,362.79 23,358.82 23,360.26 0.0K
11:14 23,360.54 23,360.54 23,355.08 23,357.07 0.0K
11:15 23,356.45 23,370.07 23,356.45 23,370.07 0.0K
11:16 23,371.38 23,375.69 23,369.67 23,371.92 0.0K
11:17 23,373.45 23,384.65 23,373.45 23,381.38 0.0K
11:18 23,375.93 23,379.61 23,370.41 23,374.31 0.0K
11:19 23,374.90 23,381.26 23,374.33 23,380.11 0.0K
11:20 23,381.45 23,383.34 23,379.59 23,380.57 0.0K
11:21 23,379.22 23,403.39 23,379.22 23,403.39 0.0K
11:22 23,403.08 23,409.52 23,387.85 23,388.46 0.0K
11:23 23,387.92 23,391.70 23,380.64 23,384.24 0.0K
11:24 23,384.91 23,389.70 23,379.19 23,384.33 0.0K
11:25 23,384.86 23,384.86 23,370.35 23,372.46 0.0K
11:26 23,372.00 23,374.05 23,367.39 23,367.39 0.0K
11:27 23,368.12 23,380.47 23,368.12 23,380.47 0.0K
11:28 23,380.48 23,397.72 23,380.48 23,395.55 0.0K
11:29 23,394.64 23,397.15 23,388.36 23,397.15 0.0K
11:30 23,396.18 23,396.18 23,378.38 23,380.00 0.0K
11:31 23,379.47 23,383.09 23,378.96 23,378.96 0.0K
11:32 23,376.08 23,380.15 23,370.98 23,370.98 0.0K
11:33 23,373.93 23,381.35 23,373.93 23,380.91 0.0K
11:34 23,380.36 23,383.35 23,378.54 23,383.35 0.0K
11:35 23,385.20 23,390.35 23,382.51 23,389.21 0.0K
11:36 23,388.66 23,392.94 23,385.74 23,385.74 0.0K
11:37 23,385.07 23,392.56 23,379.68 23,392.14 0.0K
11:38 23,393.67 23,398.58 23,393.67 23,398.58 0.0K
11:39 23,397.95 23,405.25 23,394.94 23,405.25 0.0K
11:40 23,406.00 23,411.06 23,405.43 23,409.00 0.0K
11:41 23,409.55 23,409.55 23,406.50 23,409.55 0.0K
11:42 23,410.54 23,415.74 23,406.55 23,415.32 0.0K
11:43 23,415.20 23,426.34 23,413.00 23,426.34 0.0K
11:44 23,425.80 23,439.67 23,425.48 23,436.07 0.0K
11:45 23,437.96 23,443.58 23,437.96 23,443.07 0.0K
11:46 23,441.50 23,441.50 23,435.52 23,436.73 0.0K
11:47 23,436.63 23,440.76 23,430.14 23,436.87 0.0K
11:48 23,436.17 23,441.56 23,434.61 23,441.39 0.0K
11:49 23,440.21 23,440.60 23,433.40 23,433.40 0.0K
11:50 23,433.47 23,433.47 23,417.18 23,417.51 0.0K
11:51 23,417.09 23,426.00 23,417.09 23,426.00 0.0K
11:52 23,425.59 23,429.65 23,423.83 23,425.17 0.0K
11:53 23,425.94 23,425.94 23,417.27 23,420.11 0.0K
11:54 23,420.96 23,420.96 23,415.22 23,418.05 0.0K
11:55 23,417.78 23,422.47 23,415.72 23,421.56 0.0K
11:56 23,421.80 23,421.80 23,410.48 23,412.23 0.0K
11:57 23,412.61 23,417.63 23,411.98 23,415.17 0.0K
11:58 23,415.31 23,420.63 23,411.38 23,420.63 0.0K
11:59 23,420.96 23,423.53 23,419.64 23,423.17 0.0K
12:00 23,423.10 23,434.63 23,422.80 23,432.69 0.0K
12:01 23,433.47 23,435.51 23,422.89 23,422.89 0.0K
12:02 23,417.50 23,425.16 23,417.50 23,420.49 0.0K
12:03 23,420.37 23,427.13 23,419.68 23,427.13 0.0K
12:04 23,427.73 23,433.37 23,424.63 23,432.24 0.0K
12:05 23,433.05 23,441.75 23,432.79 23,439.56 0.0K
12:06 23,439.31 23,449.31 23,438.14 23,443.10 0.0K
12:07 23,444.76 23,447.46 23,436.32 23,436.32 0.0K
12:08 23,434.10 23,451.94 23,434.10 23,451.94 0.0K
12:09 23,451.44 23,455.59 23,448.71 23,455.59 0.0K
12:10 23,455.59 23,455.59 23,444.55 23,447.87 0.0K
12:11 23,448.65 23,449.53 23,433.05 23,438.97 0.0K
12:12 23,434.96 23,437.93 23,430.36 23,437.16 0.0K
12:13 23,430.51 23,432.80 23,427.84 23,428.73 0.0K
12:14 23,428.98 23,436.04 23,428.46 23,433.45 0.0K
12:15 23,433.00 23,437.67 23,432.25 23,437.59 0.0K
12:16 23,438.15 23,446.35 23,437.79 23,445.62 0.0K
12:17 23,446.02 23,446.70 23,443.06 23,444.03 0.0K
12:18 23,443.19 23,443.77 23,433.61 23,434.65 0.0K
12:19 23,434.18 23,439.15 23,433.92 23,439.15 0.0K
12:20 23,441.24 23,441.62 23,434.94 23,440.13 0.0K
12:21 23,439.79 23,439.90 23,423.57 23,424.22 0.0K
12:22 23,424.83 23,433.90 23,422.84 23,430.94 0.0K
12:23 23,429.34 23,435.28 23,429.34 23,430.21 0.0K
12:24 23,429.75 23,431.66 23,427.21 23,431.62 0.0K
12:25 23,430.05 23,430.29 23,425.14 23,426.81 0.0K
12:26 23,425.93 23,427.80 23,425.93 23,426.76 0.0K
12:27 23,426.54 23,428.39 23,418.49 23,419.43 0.0K
12:28 23,419.42 23,427.57 23,417.34 23,427.57 0.0K
12:29 23,427.74 23,437.98 23,427.74 23,437.66 0.0K
12:30 23,435.45 23,441.24 23,432.84 23,435.24 0.0K
12:31 23,435.13 23,437.93 23,434.02 23,436.24 0.0K
12:32 23,437.01 23,437.47 23,424.08 23,424.44 0.0K
12:33 23,425.99 23,429.62 23,425.66 23,425.66 0.0K
12:34 23,425.93 23,432.58 23,424.95 23,432.58 0.0K
12:35 23,431.33 23,437.32 23,430.29 23,437.32 0.0K
12:36 23,436.92 23,451.33 23,436.92 23,451.33 0.0K
12:37 23,453.37 23,459.67 23,453.37 23,459.13 0.0K
12:38 23,457.03 23,463.95 23,456.16 23,463.44 0.0K
12:39 23,464.29 23,471.16 23,463.68 23,467.96 0.0K
12:40 23,466.99 23,468.93 23,465.66 23,468.04 0.0K
12:41 23,468.27 23,471.23 23,458.09 23,459.36 0.0K
12:42 23,459.89 23,469.03 23,459.89 23,469.03 0.0K
12:43 23,469.26 23,469.26 23,466.54 23,468.77 0.0K
12:44 23,468.95 23,470.58 23,467.81 23,468.37 0.0K
12:45 23,471.14 23,483.44 23,471.14 23,483.44 0.0K
12:46 23,482.34 23,487.20 23,479.40 23,479.40 0.0K
12:47 23,479.58 23,490.88 23,479.29 23,488.35 0.0K
12:48 23,489.24 23,492.60 23,488.34 23,492.60 0.0K
12:49 23,493.36 23,493.36 23,490.19 23,492.48 0.0K
12:50 23,492.58 23,493.23 23,490.93 23,492.16 0.0K
12:51 23,490.37 23,490.37 23,483.58 23,484.39 0.0K
12:52 23,484.99 23,486.90 23,479.14 23,479.14 0.0K
12:53 23,478.01 23,482.09 23,477.11 23,478.90 0.0K
12:54 23,479.28 23,482.62 23,479.28 23,482.62 0.0K
12:55 23,483.15 23,484.71 23,480.16 23,480.16 0.0K
12:56 23,480.36 23,484.14 23,477.96 23,484.14 0.0K
12:57 23,483.97 23,484.60 23,479.27 23,479.46 0.0K
12:58 23,480.96 23,481.33 23,475.74 23,476.07 0.0K
12:59 23,476.81 23,487.29 23,476.81 23,486.72 0.0K
13:00 23,487.40 23,489.59 23,481.92 23,482.40 0.0K
13:01 23,484.39 23,488.02 23,484.39 23,484.51 0.0K
13:02 23,485.18 23,492.67 23,485.18 23,492.67 0.0K
13:03 23,491.77 23,494.57 23,490.17 23,493.51 0.0K
13:04 23,497.84 23,502.63 23,495.23 23,502.00 0.0K
13:05 23,502.05 23,502.89 23,499.36 23,500.03 0.0K
13:06 23,499.98 23,506.88 23,499.98 23,506.88 0.0K
13:07 23,504.62 23,508.34 23,501.55 23,501.55 0.0K
13:08 23,501.03 23,502.39 23,497.00 23,497.00 0.0K
13:09 23,497.49 23,500.01 23,495.88 23,495.88 0.0K
13:10 23,495.32 23,495.32 23,487.80 23,491.26 0.0K
13:11 23,490.75 23,490.75 23,484.24 23,485.62 0.0K
13:12 23,485.32 23,490.51 23,483.46 23,490.51 0.0K
13:13 23,490.12 23,492.44 23,488.53 23,491.04 0.0K
13:14 23,490.76 23,496.56 23,490.76 23,495.32 0.0K
13:15 23,495.89 23,501.78 23,494.32 23,494.32 0.0K
13:16 23,493.88 23,502.10 23,493.88 23,501.13 0.0K
13:17 23,501.20 23,504.71 23,500.07 23,502.79 0.0K
13:18 23,502.77 23,509.17 23,502.77 23,506.45 0.0K
13:19 23,506.57 23,510.33 23,506.57 23,509.86 0.0K
13:20 23,510.00 23,513.15 23,509.31 23,513.12 0.0K
13:21 23,514.10 23,525.31 23,514.10 23,518.22 0.0K
13:22 23,516.60 23,521.79 23,516.60 23,520.27 0.0K
13:23 23,520.99 23,520.99 23,516.11 23,519.23 0.0K
13:24 23,519.43 23,522.29 23,519.19 23,520.58 0.0K
13:25 23,520.26 23,520.78 23,510.73 23,512.30 0.0K
13:26 23,512.00 23,512.00 23,507.29 23,507.29 0.0K
13:27 23,506.71 23,513.26 23,503.72 23,513.26 0.0K
13:28 23,513.79 23,521.25 23,513.67 23,521.25 0.0K
13:29 23,521.86 23,522.09 23,515.34 23,515.34 0.0K
13:30 23,515.75 23,515.75 23,500.49 23,500.49 0.0K
13:31 23,501.71 23,503.79 23,498.74 23,498.74 0.0K
13:32 23,498.31 23,502.11 23,493.19 23,493.30 0.0K
13:33 23,493.31 23,495.95 23,492.36 23,492.73 0.0K
13:34 23,492.86 23,492.86 23,484.02 23,484.02 0.0K
13:35 23,482.83 23,482.83 23,473.33 23,481.47 0.0K
13:36 23,481.21 23,491.26 23,481.21 23,490.59 0.0K
13:37 23,492.26 23,492.26 23,484.63 23,488.90 0.0K
13:38 23,489.94 23,492.27 23,488.29 23,490.81 0.0K
13:39 23,489.71 23,489.71 23,481.84 23,485.20 0.0K
13:40 23,485.60 23,486.06 23,480.36 23,483.89 0.0K
13:41 23,484.54 23,492.30 23,484.54 23,492.30 0.0K
13:42 23,493.56 23,493.83 23,487.42 23,493.83 0.0K
13:43 23,494.04 23,500.63 23,493.01 23,500.10 0.0K
13:44 23,501.35 23,501.94 23,498.37 23,498.55 0.0K
13:45 23,498.31 23,499.79 23,493.84 23,493.84 0.0K
13:46 23,492.50 23,493.11 23,487.87 23,488.80 0.0K
13:47 23,487.62 23,491.68 23,487.07 23,487.53 0.0K
13:48 23,486.90 23,487.98 23,479.06 23,480.57 0.0K
13:49 23,480.46 23,481.43 23,477.51 23,478.19 0.0K
13:50 23,478.00 23,484.26 23,474.43 23,484.26 0.0K
13:51 23,486.17 23,487.86 23,481.88 23,487.27 0.0K
13:52 23,488.04 23,488.04 23,483.21 23,483.85 0.0K
13:53 23,484.24 23,484.60 23,479.14 23,479.14 0.0K
13:54 23,478.42 23,478.42 23,472.16 23,476.24 0.0K
13:55 23,477.45 23,477.45 23,463.18 23,465.66 0.0K
13:56 23,465.36 23,468.55 23,462.96 23,465.46 0.0K
13:57 23,465.89 23,470.36 23,463.78 23,470.08 0.0K
13:58 23,471.39 23,474.10 23,469.58 23,469.58 0.0K
13:59 23,468.63 23,470.40 23,461.50 23,466.45 0.0K
14:00 23,464.33 23,464.33 23,453.39 23,453.39 0.0K
14:01 23,453.50 23,456.75 23,447.18 23,456.75 0.0K
14:02 23,456.89 23,462.34 23,455.41 23,455.41 0.0K
14:03 23,455.71 23,455.71 23,443.38 23,448.02 0.0K
14:04 23,447.15 23,447.15 23,441.57 23,441.57 0.0K
14:05 23,441.07 23,443.07 23,434.61 23,436.53 0.0K
14:06 23,435.88 23,439.87 23,429.47 23,436.11 0.0K
14:07 23,435.95 23,445.67 23,432.45 23,445.67 0.0K
14:08 23,445.40 23,445.99 23,438.36 23,438.56 0.0K
14:09 23,438.67 23,442.49 23,434.69 23,434.69 0.0K
14:10 23,434.06 23,434.06 23,429.11 23,431.01 0.0K
14:11 23,428.37 23,436.47 23,428.37 23,430.70 0.0K
14:12 23,428.94 23,431.56 23,426.22 23,428.90 0.0K
14:13 23,431.24 23,434.94 23,430.61 23,432.58 0.0K
14:14 23,431.89 23,431.89 23,414.29 23,419.30 0.0K
14:15 23,415.88 23,415.88 23,406.39 23,410.45 0.0K
14:16 23,410.04 23,417.99 23,397.70 23,397.70 0.0K
14:17 23,397.62 23,397.86 23,384.07 23,392.07 0.0K
14:18 23,394.42 23,398.22 23,391.03 23,396.39 0.0K
14:19 23,397.59 23,397.68 23,381.05 23,381.05 0.0K
14:20 23,380.97 23,380.97 23,370.35 23,370.35 0.0K
14:21 23,370.42 23,380.36 23,367.50 23,376.73 0.0K
14:22 23,376.69 23,380.23 23,370.39 23,373.10 0.0K
14:23 23,375.59 23,383.15 23,370.98 23,383.15 0.0K
14:24 23,382.80 23,388.34 23,379.05 23,385.40 0.0K
14:25 23,385.18 23,391.48 23,383.77 23,389.81 0.0K
14:26 23,390.76 23,404.64 23,390.76 23,404.64 0.0K
14:27 23,405.15 23,405.50 23,399.29 23,401.91 0.0K
14:28 23,401.05 23,404.50 23,400.63 23,401.45 0.0K
14:29 23,398.57 23,404.44 23,398.57 23,404.44 0.0K
14:30 23,405.36 23,418.82 23,403.38 23,418.82 0.0K
14:31 23,419.24 23,430.61 23,418.56 23,428.78 0.0K
14:32 23,429.56 23,434.98 23,427.40 23,431.41 0.0K
14:33 23,430.33 23,433.46 23,422.49 23,423.28 0.0K
14:34 23,424.37 23,432.10 23,424.37 23,428.57 0.0K
14:35 23,428.15 23,432.84 23,426.84 23,432.84 0.0K
14:36 23,433.01 23,434.52 23,429.99 23,429.99 0.0K
14:37 23,429.49 23,429.49 23,420.90 23,423.25 0.0K
14:38 23,422.83 23,423.80 23,413.51 23,416.79 0.0K
14:39 23,417.21 23,421.64 23,415.81 23,421.33 0.0K
14:40 23,422.86 23,428.84 23,421.63 23,427.04 0.0K
14:41 23,429.40 23,434.54 23,429.40 23,434.54 0.0K
14:42 23,434.12 23,434.12 23,426.57 23,432.59 0.0K
14:43 23,433.40 23,433.47 23,426.45 23,426.51 0.0K
14:44 23,426.20 23,427.01 23,419.69 23,421.15 0.0K
14:45 23,421.72 23,422.00 23,408.59 23,408.59 0.0K
14:46 23,408.27 23,414.25 23,408.27 23,413.36 0.0K
14:47 23,413.01 23,414.94 23,403.34 23,403.34 0.0K
14:48 23,401.95 23,401.95 23,395.60 23,397.53 0.0K
14:49 23,397.27 23,405.63 23,394.31 23,405.63 0.0K
14:50 23,404.45 23,406.42 23,397.56 23,404.01 0.0K
14:51 23,403.07 23,403.07 23,399.17 23,399.54 0.0K
14:52 23,399.53 23,403.29 23,398.41 23,398.41 0.0K
14:53 23,398.35 23,398.35 23,385.85 23,388.96 0.0K
14:54 23,391.48 23,391.48 23,384.18 23,389.47 0.0K
14:55 23,388.02 23,388.02 23,381.05 23,382.75 0.0K
14:56 23,382.29 23,391.00 23,382.29 23,384.83 0.0K
14:57 23,386.41 23,395.79 23,386.41 23,395.79 0.0K
14:58 23,395.65 23,397.85 23,387.49 23,387.72 0.0K
14:59 23,387.81 23,387.81 23,383.52 23,383.52 0.0K
15:00 23,384.23 23,388.74 23,377.23 23,385.48 0.0K
15:01 23,384.59 23,394.11 23,384.59 23,391.48 0.0K
15:02 23,391.11 23,404.15 23,391.11 23,404.15 0.0K
15:03 23,401.60 23,402.95 23,396.14 23,399.06 0.0K
15:04 23,398.98 23,402.16 23,398.85 23,402.16 0.0K
15:05 23,401.83 23,405.00 23,399.29 23,404.78 0.0K
15:06 23,407.34 23,412.82 23,401.56 23,403.40 0.0K
15:07 23,402.53 23,403.19 23,385.62 23,385.62 0.0K
15:08 23,383.09 23,383.09 23,371.45 23,380.64 0.0K
15:09 23,379.57 23,380.20 23,370.95 23,371.21 0.0K
15:10 23,370.12 23,377.24 23,365.48 23,375.13 0.0K
15:11 23,374.15 23,375.84 23,370.67 23,370.78 0.0K
15:12 23,370.89 23,373.61 23,368.65 23,373.61 0.0K
15:13 23,374.01 23,378.26 23,371.20 23,376.64 0.0K
15:14 23,378.83 23,378.94 23,372.85 23,374.21 0.0K
15:15 23,373.55 23,375.28 23,369.20 23,375.28 0.0K
15:16 23,375.75 23,392.18 23,375.75 23,391.38 0.0K
15:17 23,391.39 23,396.34 23,391.39 23,393.06 0.0K
15:18 23,380.50 23,384.43 23,370.89 23,379.61 0.0K
15:19 23,379.25 23,383.76 23,368.13 23,376.41 0.0K
15:20 23,377.09 23,377.09 23,364.65 23,366.32 0.0K
15:21 23,362.25 23,362.25 23,349.37 23,349.37 0.0K
15:22 23,348.94 23,350.25 23,341.19 23,342.08 0.0K
15:23 23,345.70 23,345.70 23,333.08 23,336.05 0.0K
15:24 23,335.55 23,346.76 23,335.55 23,338.25 0.0K
15:25 23,338.06 23,338.06 23,309.68 23,309.68 0.0K
15:26 23,310.22 23,311.65 23,289.10 23,300.32 0.0K
15:27 23,297.89 23,309.99 23,295.09 23,309.04 0.0K
15:28 23,310.24 23,313.46 23,305.66 23,305.66 0.0K
15:29 23,304.42 23,305.10 23,297.74 23,302.59 0.0K
15:30 23,309.56 23,325.92 23,309.29 23,325.92 0.0K
15:31 23,325.74 23,337.98 23,321.70 23,333.17 0.0K
15:32 23,333.81 23,341.16 23,332.58 23,332.58 0.0K
15:33 23,333.61 23,343.38 23,333.61 23,340.12 0.0K
15:34 23,341.77 23,345.85 23,340.85 23,343.40 0.0K
15:35 23,342.33 23,347.51 23,339.35 23,346.54 0.0K
15:36 23,345.99 23,348.23 23,342.27 23,342.27 0.0K
15:37 23,342.00 23,342.00 23,336.14 23,339.25 0.0K
15:38 23,338.91 23,338.91 23,328.76 23,329.19 0.0K
15:39 23,329.16 23,333.17 23,324.87 23,329.53 0.0K
15:40 23,329.70 23,351.11 23,327.33 23,351.10 0.0K
15:41 23,351.71 23,363.33 23,351.16 23,359.91 0.0K
15:42 23,359.44 23,362.28 23,354.03 23,354.03 0.0K
15:43 23,347.01 23,349.08 23,341.09 23,345.97 0.0K
15:44 23,345.48 23,353.29 23,344.72 23,351.36 0.0K
15:45 23,351.74 23,351.74 23,338.74 23,340.91 0.0K
15:46 23,340.96 23,349.40 23,340.66 23,348.26 0.0K
15:47 23,347.43 23,354.08 23,347.43 23,354.08 0.0K
15:48 23,355.36 23,368.76 23,355.36 23,366.58 0.0K
15:49 23,366.45 23,366.45 23,358.43 23,358.43 0.0K
15:50 23,405.90 23,405.90 23,389.30 23,398.43 0.0K
15:51 23,397.47 23,397.47 23,377.69 23,381.41 0.0K
15:52 23,379.93 23,386.46 23,375.85 23,386.34 0.0K
15:53 23,386.90 23,399.50 23,386.90 23,393.06 0.0K
15:54 23,383.04 23,383.04 23,357.39 23,364.81 0.0K
15:55 23,367.15 23,367.15 23,355.64 23,362.83 0.0K
15:56 23,366.34 23,391.40 23,366.34 23,391.40 0.0K
15:57 23,393.12 23,395.93 23,382.22 23,395.93 0.0K
15:58 23,396.47 23,398.48 23,386.47 23,387.47 0.0K
15:59 23,389.64 23,409.09 23,378.66 23,409.09 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음