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 23,279.29 23,291.94 23,276.31 23,291.94 0.0K
09:31 23,292.37 23,317.24 23,284.94 23,315.97 0.0K
09:32 23,315.68 23,327.96 23,314.76 23,324.16 0.0K
09:33 23,320.88 23,332.70 23,311.35 23,332.70 0.0K
09:34 23,330.17 23,336.48 23,308.71 23,308.71 0.0K
09:35 23,305.96 23,320.27 23,304.48 23,319.15 0.0K
09:36 23,322.77 23,327.73 23,311.83 23,316.46 0.0K
09:37 23,314.45 23,326.41 23,306.24 23,326.41 0.0K
09:38 23,324.15 23,332.00 23,322.49 23,327.47 0.0K
09:39 23,325.16 23,334.27 23,317.08 23,334.27 0.0K
09:40 23,335.26 23,337.59 23,318.02 23,324.01 0.0K
09:41 23,320.64 23,339.98 23,315.60 23,333.17 0.0K
09:42 23,334.66 23,355.81 23,334.66 23,355.81 0.0K
09:43 23,356.88 23,359.46 23,351.55 23,358.40 0.0K
09:44 23,360.15 23,372.40 23,360.15 23,365.43 0.0K
09:45 23,366.06 23,369.18 23,357.39 23,367.54 0.0K
09:46 23,369.53 23,375.80 23,364.02 23,366.72 0.0K
09:47 23,367.88 23,378.44 23,365.59 23,367.16 0.0K
09:48 23,367.13 23,379.96 23,367.13 23,376.42 0.0K
09:49 23,378.01 23,384.45 23,376.96 23,384.45 0.0K
09:50 23,385.43 23,387.92 23,379.95 23,381.67 0.0K
09:51 23,381.94 23,403.03 23,381.94 23,403.03 0.0K
09:52 23,406.52 23,409.86 23,393.38 23,393.38 0.0K
09:53 23,394.43 23,396.52 23,374.47 23,378.59 0.0K
09:54 23,378.32 23,385.43 23,376.42 23,379.53 0.0K
09:55 23,378.78 23,400.23 23,378.18 23,396.19 0.0K
09:56 23,394.56 23,403.51 23,394.56 23,398.37 0.0K
09:57 23,398.61 23,398.61 23,384.27 23,384.27 0.0K
09:58 23,386.85 23,386.85 23,375.64 23,376.63 0.0K
09:59 23,376.44 23,377.53 23,367.75 23,367.75 0.0K
10:00 23,375.22 23,394.09 23,369.20 23,369.20 0.0K
10:01 23,367.21 23,429.27 23,367.21 23,393.83 0.0K
10:02 23,398.52 23,410.62 23,388.84 23,392.27 0.0K
10:03 23,395.07 23,399.57 23,390.89 23,399.31 0.0K
10:04 23,398.84 23,401.34 23,395.76 23,401.19 0.0K
10:05 23,401.49 23,405.39 23,395.54 23,403.35 0.0K
10:06 23,405.80 23,420.19 23,400.00 23,400.00 0.0K
10:07 23,401.20 23,410.48 23,391.05 23,409.42 0.0K
10:08 23,409.53 23,418.92 23,408.33 23,411.87 0.0K
10:09 23,413.17 23,419.19 23,411.41 23,418.02 0.0K
10:10 23,419.21 23,419.21 23,401.60 23,401.96 0.0K
10:11 23,404.46 23,404.46 23,393.72 23,395.89 0.0K
10:12 23,396.88 23,398.76 23,387.38 23,387.56 0.0K
10:13 23,387.81 23,397.05 23,386.11 23,396.80 0.0K
10:14 23,400.35 23,404.52 23,391.12 23,391.12 0.0K
10:15 23,391.50 23,402.85 23,388.84 23,400.95 0.0K
10:16 23,397.67 23,405.02 23,393.71 23,404.56 0.0K
10:17 23,397.90 23,397.90 23,389.47 23,392.73 0.0K
10:18 23,392.85 23,400.50 23,392.85 23,394.29 0.0K
10:19 23,394.18 23,400.75 23,392.91 23,397.61 0.0K
10:20 23,398.66 23,411.25 23,396.53 23,411.25 0.0K
10:21 23,411.25 23,415.62 23,405.55 23,410.84 0.0K
10:22 23,412.31 23,412.71 23,404.80 23,408.60 0.0K
10:23 23,408.63 23,408.88 23,403.91 23,404.20 0.0K
10:24 23,398.70 23,399.45 23,396.29 23,397.89 0.0K
10:25 23,399.12 23,402.44 23,386.00 23,386.00 0.0K
10:26 23,383.60 23,396.94 23,379.25 23,396.94 0.0K
10:27 23,399.12 23,410.47 23,399.12 23,402.49 0.0K
10:28 23,402.76 23,403.70 23,389.07 23,389.32 0.0K
10:29 23,389.02 23,395.16 23,387.96 23,391.54 0.0K
10:30 23,392.14 23,412.74 23,392.14 23,412.74 0.0K
10:31 23,411.52 23,415.60 23,403.87 23,408.27 0.0K
10:32 23,407.62 23,407.97 23,389.60 23,389.60 0.0K
10:33 23,390.18 23,399.70 23,386.37 23,386.37 0.0K
10:34 23,383.90 23,387.67 23,379.23 23,379.83 0.0K
10:35 23,379.07 23,395.56 23,379.07 23,394.96 0.0K
10:36 23,391.76 23,398.53 23,384.28 23,393.16 0.0K
10:37 23,391.70 23,391.70 23,375.92 23,378.51 0.0K
10:38 23,378.29 23,396.80 23,377.63 23,396.63 0.0K
10:39 23,399.54 23,404.11 23,398.09 23,400.09 0.0K
10:40 23,402.86 23,412.70 23,402.39 23,408.67 0.0K
10:41 23,409.27 23,411.54 23,402.59 23,405.82 0.0K
10:42 23,406.13 23,406.13 23,397.58 23,403.56 0.0K
10:43 23,405.36 23,405.80 23,389.54 23,391.03 0.0K
10:44 23,390.86 23,393.28 23,384.05 23,387.07 0.0K
10:45 23,388.97 23,393.95 23,387.85 23,388.88 0.0K
10:46 23,387.31 23,395.49 23,387.31 23,395.21 0.0K
10:47 23,394.17 23,396.95 23,382.89 23,383.63 0.0K
10:48 23,384.41 23,386.42 23,376.39 23,386.42 0.0K
10:49 23,386.41 23,400.34 23,384.99 23,400.34 0.0K
10:50 23,399.76 23,411.49 23,399.76 23,409.23 0.0K
10:51 23,408.13 23,422.93 23,408.13 23,416.76 0.0K
10:52 23,418.03 23,418.73 23,405.48 23,418.34 0.0K
10:53 23,418.00 23,420.45 23,416.72 23,418.91 0.0K
10:54 23,419.28 23,419.28 23,410.95 23,411.89 0.0K
10:55 23,412.48 23,429.98 23,412.48 23,427.86 0.0K
10:56 23,427.41 23,448.86 23,427.41 23,447.78 0.0K
10:57 23,450.26 23,451.90 23,446.43 23,449.85 0.0K
10:58 23,449.51 23,457.10 23,447.08 23,455.53 0.0K
10:59 23,456.45 23,465.55 23,455.14 23,465.55 0.0K
11:00 23,466.90 23,467.78 23,459.24 23,459.66 0.0K
11:01 23,461.67 23,466.79 23,455.12 23,466.49 0.0K
11:02 23,466.49 23,470.41 23,464.25 23,468.53 0.0K
11:03 23,468.70 23,477.71 23,468.70 23,477.71 0.0K
11:04 23,478.09 23,483.89 23,476.53 23,478.08 0.0K
11:05 23,478.36 23,479.70 23,475.12 23,475.94 0.0K
11:06 23,476.55 23,478.98 23,471.21 23,472.17 0.0K
11:07 23,472.57 23,493.98 23,472.57 23,493.98 0.0K
11:08 23,494.06 23,514.47 23,493.33 23,513.20 0.0K
11:09 23,515.29 23,525.74 23,515.29 23,523.60 0.0K
11:10 23,523.72 23,523.72 23,508.68 23,514.17 0.0K
11:11 23,514.83 23,514.83 23,509.25 23,511.99 0.0K
11:12 23,512.26 23,513.35 23,508.80 23,510.35 0.0K
11:13 23,510.91 23,517.03 23,508.13 23,515.69 0.0K
11:14 23,521.40 23,530.68 23,521.40 23,527.99 0.0K
11:15 23,527.86 23,533.47 23,522.14 23,524.80 0.0K
11:16 23,524.64 23,524.64 23,517.94 23,522.66 0.0K
11:17 23,522.15 23,527.50 23,517.14 23,527.50 0.0K
11:18 23,527.15 23,529.66 23,524.74 23,525.69 0.0K
11:19 23,525.34 23,529.13 23,521.65 23,526.97 0.0K
11:20 23,526.64 23,530.66 23,524.55 23,528.14 0.0K
11:21 23,527.95 23,527.95 23,520.89 23,520.89 0.0K
11:22 23,520.34 23,532.36 23,514.49 23,532.42 0.0K
11:23 23,533.15 23,535.39 23,529.08 23,531.28 0.0K
11:24 23,530.93 23,549.50 23,530.93 23,549.50 0.0K
11:25 23,547.80 23,547.80 23,537.26 23,537.26 0.0K
11:26 23,538.08 23,547.55 23,535.90 23,547.07 0.0K
11:27 23,548.06 23,548.90 23,541.43 23,543.08 0.0K
11:28 23,543.19 23,546.25 23,538.52 23,545.78 0.0K
11:29 23,545.38 23,545.38 23,533.66 23,533.66 0.0K
11:30 23,533.61 23,535.01 23,529.02 23,529.96 0.0K
11:31 23,530.68 23,530.68 23,519.17 23,519.17 0.0K
11:32 23,518.68 23,534.71 23,518.68 23,530.50 0.0K
11:33 23,529.98 23,530.58 23,524.24 23,524.24 0.0K
11:34 23,524.86 23,529.50 23,524.86 23,529.51 0.0K
11:35 23,529.54 23,531.24 23,514.33 23,520.43 0.0K
11:36 23,521.04 23,521.34 23,510.53 23,512.13 0.0K
11:37 23,510.93 23,516.35 23,506.94 23,509.01 0.0K
11:38 23,507.43 23,514.53 23,504.35 23,514.07 0.0K
11:39 23,517.29 23,521.47 23,513.40 23,521.47 0.0K
11:40 23,521.95 23,531.11 23,521.95 23,531.11 0.0K
11:41 23,530.46 23,532.32 23,524.26 23,524.26 0.0K
11:42 23,523.67 23,531.47 23,521.53 23,521.53 0.0K
11:43 23,521.06 23,530.68 23,516.97 23,530.68 0.0K
11:44 23,531.06 23,537.85 23,529.30 23,536.68 0.0K
11:45 23,536.03 23,539.07 23,535.41 23,536.47 0.0K
11:46 23,537.34 23,540.33 23,526.57 23,527.54 0.0K
11:47 23,526.22 23,526.60 23,523.65 23,524.94 0.0K
11:48 23,524.64 23,525.11 23,521.29 23,522.80 0.0K
11:49 23,522.88 23,531.09 23,521.81 23,531.09 0.0K
11:50 23,531.37 23,532.55 23,526.56 23,529.32 0.0K
11:51 23,530.19 23,533.02 23,528.04 23,531.21 0.0K
11:52 23,531.39 23,538.23 23,531.39 23,537.57 0.0K
11:53 23,537.56 23,545.91 23,535.63 23,545.29 0.0K
11:54 23,545.85 23,550.90 23,545.85 23,549.24 0.0K
11:55 23,548.40 23,550.46 23,546.60 23,546.91 0.0K
11:56 23,548.86 23,550.74 23,537.63 23,541.52 0.0K
11:57 23,543.09 23,544.17 23,534.45 23,534.45 0.0K
11:58 23,535.39 23,547.21 23,535.25 23,542.03 0.0K
11:59 23,541.00 23,541.00 23,533.80 23,534.64 0.0K
12:00 23,533.73 23,544.54 23,533.15 23,544.54 0.0K
12:01 23,543.76 23,546.26 23,543.43 23,545.59 0.0K
12:02 23,545.91 23,550.17 23,545.91 23,547.61 0.0K
12:03 23,548.15 23,549.61 23,546.83 23,547.61 0.0K
12:04 23,547.27 23,547.27 23,535.49 23,546.05 0.0K
12:05 23,546.30 23,546.98 23,540.65 23,541.18 0.0K
12:06 23,541.75 23,546.22 23,540.79 23,540.79 0.0K
12:07 23,540.43 23,560.31 23,540.43 23,558.11 0.0K
12:08 23,557.88 23,559.14 23,556.17 23,557.81 0.0K
12:09 23,559.27 23,570.31 23,559.27 23,561.88 0.0K
12:10 23,562.23 23,565.55 23,560.24 23,560.25 0.0K
12:11 23,561.66 23,561.66 23,549.13 23,549.91 0.0K
12:12 23,548.01 23,558.08 23,546.53 23,557.51 0.0K
12:13 23,557.98 23,563.91 23,556.18 23,556.25 0.0K
12:14 23,555.68 23,557.44 23,552.51 23,552.52 0.0K
12:15 23,551.46 23,554.46 23,550.07 23,550.56 0.0K
12:16 23,552.06 23,552.74 23,545.32 23,551.84 0.0K
12:17 23,551.82 23,552.03 23,549.34 23,549.37 0.0K
12:18 23,549.81 23,551.78 23,544.48 23,545.22 0.0K
12:19 23,544.47 23,546.17 23,540.67 23,544.70 0.0K
12:20 23,544.07 23,544.29 23,531.13 23,531.13 0.0K
12:21 23,531.60 23,536.55 23,530.92 23,536.55 0.0K
12:22 23,535.84 23,536.30 23,530.86 23,530.86 0.0K
12:23 23,530.93 23,530.93 23,526.34 23,529.97 0.0K
12:24 23,530.73 23,534.79 23,530.63 23,534.43 0.0K
12:25 23,533.83 23,541.38 23,532.54 23,541.05 0.0K
12:26 23,541.58 23,541.77 23,534.13 23,535.17 0.0K
12:27 23,536.34 23,538.37 23,532.44 23,536.10 0.0K
12:28 23,536.62 23,539.47 23,536.62 23,539.47 0.0K
12:29 23,540.26 23,546.47 23,540.12 23,545.74 0.0K
12:30 23,545.27 23,557.00 23,542.54 23,556.35 0.0K
12:31 23,555.82 23,557.70 23,552.67 23,552.67 0.0K
12:32 23,552.51 23,555.93 23,550.56 23,550.56 0.0K
12:33 23,551.03 23,552.05 23,550.82 23,551.71 0.0K
12:34 23,552.11 23,555.92 23,552.11 23,554.10 0.0K
12:35 23,553.12 23,557.30 23,553.12 23,556.86 0.0K
12:36 23,556.92 23,559.88 23,556.20 23,556.62 0.0K
12:37 23,556.33 23,556.33 23,546.40 23,551.00 0.0K
12:38 23,551.18 23,551.18 23,546.47 23,548.93 0.0K
12:39 23,549.25 23,552.79 23,547.33 23,547.88 0.0K
12:40 23,547.79 23,548.72 23,543.76 23,544.95 0.0K
12:41 23,545.53 23,547.59 23,544.98 23,545.35 0.0K
12:42 23,545.36 23,555.66 23,545.36 23,555.66 0.0K
12:43 23,554.62 23,557.03 23,554.62 23,555.84 0.0K
12:44 23,555.77 23,556.41 23,551.38 23,553.38 0.0K
12:45 23,554.08 23,557.46 23,551.01 23,552.87 0.0K
12:46 23,553.43 23,554.43 23,551.41 23,553.49 0.0K
12:47 23,553.70 23,563.15 23,553.70 23,562.72 0.0K
12:48 23,562.88 23,569.83 23,562.88 23,567.54 0.0K
12:49 23,567.89 23,570.05 23,565.98 23,567.98 0.0K
12:50 23,568.02 23,570.91 23,566.55 23,567.02 0.0K
12:51 23,566.81 23,571.37 23,566.81 23,569.64 0.0K
12:52 23,569.54 23,570.01 23,559.81 23,561.78 0.0K
12:53 23,561.26 23,562.44 23,558.10 23,559.13 0.0K
12:54 23,559.37 23,559.37 23,556.90 23,557.99 0.0K
12:55 23,557.88 23,557.88 23,544.44 23,544.78 0.0K
12:56 23,545.37 23,545.37 23,534.21 23,534.21 0.0K
12:57 23,533.14 23,541.41 23,532.48 23,538.86 0.0K
12:58 23,537.82 23,537.82 23,528.68 23,533.64 0.0K
12:59 23,533.57 23,534.48 23,523.02 23,524.21 0.0K
13:00 23,528.48 23,528.48 23,520.51 23,528.39 0.0K
13:01 23,526.12 23,526.12 23,519.25 23,519.46 0.0K
13:02 23,514.68 23,514.68 23,493.61 23,493.61 0.0K
13:03 23,494.80 23,497.79 23,485.09 23,495.85 0.0K
13:04 23,498.80 23,511.80 23,495.79 23,503.87 0.0K
13:05 23,510.22 23,512.87 23,507.98 23,507.98 0.0K
13:06 23,504.32 23,512.13 23,503.72 23,511.95 0.0K
13:07 23,512.87 23,519.02 23,511.26 23,514.40 0.0K
13:08 23,515.97 23,515.97 23,494.97 23,494.97 0.0K
13:09 23,494.70 23,494.93 23,470.79 23,473.01 0.0K
13:10 23,472.52 23,472.52 23,455.56 23,462.05 0.0K
13:11 23,464.80 23,465.69 23,449.38 23,449.38 0.0K
13:12 23,448.74 23,465.78 23,443.51 23,465.78 0.0K
13:13 23,466.18 23,466.18 23,457.40 23,459.74 0.0K
13:14 23,463.86 23,464.16 23,456.85 23,456.85 0.0K
13:15 23,455.13 23,455.13 23,431.46 23,432.85 0.0K
13:16 23,430.91 23,430.91 23,403.56 23,409.74 0.0K
13:17 23,411.50 23,411.50 23,384.15 23,384.15 0.0K
13:18 23,367.82 23,368.61 23,350.64 23,350.64 0.0K
13:19 23,351.36 23,368.56 23,338.77 23,365.03 0.0K
13:20 23,366.99 23,366.99 23,317.95 23,317.95 0.0K
13:21 23,312.31 23,321.19 23,303.65 23,314.13 0.0K
13:22 23,313.06 23,313.06 23,278.11 23,281.51 0.0K
13:23 23,273.79 23,290.82 23,265.58 23,289.41 0.0K
13:24 23,288.53 23,288.53 23,243.66 23,247.42 0.0K
13:25 23,244.74 23,251.06 23,234.21 23,241.77 0.0K
13:26 23,231.30 23,231.30 23,202.97 23,227.02 0.0K
13:27 23,230.60 23,230.60 23,196.94 23,221.35 0.0K
13:28 23,222.96 23,226.50 23,195.63 23,197.25 0.0K
13:29 23,195.96 23,204.27 23,172.43 23,172.38 0.0K
13:30 23,162.17 23,166.81 23,135.76 23,151.96 0.0K
13:31 23,151.93 23,199.08 23,148.05 23,199.08 0.0K
13:32 23,206.91 23,232.08 23,206.91 23,226.77 0.0K
13:33 23,231.14 23,254.04 23,227.23 23,251.06 0.0K
13:34 23,251.55 23,258.44 23,236.70 23,240.85 0.0K
13:35 23,237.69 23,241.82 23,222.70 23,231.93 0.0K
13:36 23,229.73 23,244.46 23,204.21 23,243.95 0.0K
13:37 23,243.19 23,254.19 23,238.09 23,245.58 0.0K
13:38 23,247.22 23,269.27 23,247.22 23,269.27 0.0K
13:39 23,275.99 23,308.92 23,275.99 23,308.92 0.0K
13:40 23,308.42 23,308.42 23,284.45 23,294.07 0.0K
13:41 23,291.54 23,294.93 23,275.20 23,288.40 0.0K
13:42 23,286.93 23,291.86 23,280.81 23,286.84 0.0K
13:43 23,288.29 23,288.46 23,264.57 23,264.57 0.0K
13:44 23,260.56 23,260.56 23,251.49 23,257.27 0.0K
13:45 23,253.49 23,265.00 23,246.52 23,246.52 0.0K
13:46 23,246.40 23,284.87 23,238.86 23,278.99 0.0K
13:47 23,278.96 23,282.92 23,260.29 23,268.11 0.0K
13:48 23,267.34 23,280.43 23,267.34 23,269.29 0.0K
13:49 23,267.92 23,269.62 23,249.87 23,267.27 0.0K
13:50 23,261.81 23,274.86 23,254.06 23,274.86 0.0K
13:51 23,277.71 23,277.90 23,269.07 23,271.61 0.0K
13:52 23,271.73 23,271.73 23,236.75 23,236.75 0.0K
13:53 23,236.68 23,264.22 23,221.60 23,264.22 0.0K
13:54 23,263.91 23,263.91 23,231.76 23,240.52 0.0K
13:55 23,236.64 23,238.80 23,225.97 23,233.24 0.0K
13:56 23,233.92 23,241.00 23,233.40 23,233.91 0.0K
13:57 23,234.32 23,234.89 23,223.46 23,229.49 0.0K
13:58 23,224.32 23,237.63 23,223.08 23,237.10 0.0K
13:59 23,235.56 23,249.22 23,235.56 23,249.22 0.0K
14:00 23,254.60 23,254.60 23,226.17 23,226.17 0.0K
14:01 23,227.93 23,240.40 23,227.93 23,231.87 0.0K
14:02 23,229.52 23,232.77 23,215.81 23,215.81 0.0K
14:03 23,215.14 23,219.80 23,206.93 23,208.88 0.0K
14:04 23,205.43 23,205.43 23,200.50 23,202.78 0.0K
14:05 23,202.39 23,207.80 23,195.81 23,197.82 0.0K
14:06 23,198.66 23,237.65 23,198.66 23,237.65 0.0K
14:07 23,242.25 23,251.97 23,232.87 23,232.87 0.0K
14:08 23,233.90 23,241.91 23,233.90 23,236.89 0.0K
14:09 23,238.64 23,255.58 23,238.52 23,255.58 0.0K
14:10 23,254.19 23,256.81 23,226.61 23,227.31 0.0K
14:11 23,226.12 23,226.12 23,199.28 23,199.58 0.0K
14:12 23,198.88 23,201.60 23,195.94 23,195.94 0.0K
14:13 23,196.68 23,208.51 23,194.70 23,202.83 0.0K
14:14 23,202.22 23,213.02 23,202.22 23,212.40 0.0K
14:15 23,211.01 23,220.52 23,205.33 23,220.52 0.0K
14:16 23,221.29 23,229.29 23,217.62 23,221.85 0.0K
14:17 23,221.32 23,225.53 23,211.63 23,211.63 0.0K
14:18 23,210.16 23,217.56 23,207.05 23,215.78 0.0K
14:19 23,214.68 23,214.68 23,204.92 23,208.04 0.0K
14:20 23,206.00 23,207.25 23,177.30 23,177.30 0.0K
14:21 23,174.84 23,175.86 23,161.21 23,165.67 0.0K
14:22 23,165.50 23,174.94 23,165.50 23,166.67 0.0K
14:23 23,165.60 23,185.64 23,164.74 23,180.39 0.0K
14:24 23,179.21 23,187.60 23,176.49 23,182.38 0.0K
14:25 23,182.31 23,210.61 23,182.31 23,199.72 0.0K
14:26 23,199.45 23,218.44 23,199.45 23,215.25 0.0K
14:27 23,215.56 23,224.17 23,209.32 23,209.32 0.0K
14:28 23,208.38 23,219.88 23,205.89 23,206.26 0.0K
14:29 23,207.12 23,215.23 23,207.12 23,210.89 0.0K
14:30 23,209.57 23,217.57 23,206.04 23,217.57 0.0K
14:31 23,216.72 23,230.30 23,215.88 23,224.28 0.0K
14:32 23,225.23 23,225.23 23,217.69 23,217.70 0.0K
14:33 23,217.94 23,231.26 23,217.49 23,229.55 0.0K
14:34 23,229.75 23,239.36 23,229.75 23,239.26 0.0K
14:35 23,240.01 23,245.72 23,236.93 23,242.08 0.0K
14:36 23,240.22 23,253.78 23,239.80 23,251.75 0.0K
14:37 23,250.62 23,250.87 23,236.33 23,237.44 0.0K
14:38 23,233.44 23,233.44 23,220.56 23,220.56 0.0K
14:39 23,220.44 23,227.40 23,220.44 23,225.88 0.0K
14:40 23,225.70 23,236.22 23,223.78 23,234.81 0.0K
14:41 23,235.68 23,249.85 23,235.68 23,242.90 0.0K
14:42 23,243.70 23,247.24 23,232.53 23,237.74 0.0K
14:43 23,236.58 23,241.96 23,235.03 23,239.91 0.0K
14:44 23,238.94 23,245.88 23,238.48 23,243.72 0.0K
14:45 23,242.13 23,246.89 23,239.37 23,243.92 0.0K
14:46 23,243.63 23,243.63 23,235.32 23,236.79 0.0K
14:47 23,235.79 23,235.79 23,212.74 23,212.74 0.0K
14:48 23,212.75 23,212.75 23,206.21 23,211.26 0.0K
14:49 23,210.19 23,211.26 23,186.56 23,189.37 0.0K
14:50 23,188.67 23,188.67 23,179.85 23,184.15 0.0K
14:51 23,183.32 23,200.18 23,180.52 23,190.35 0.0K
14:52 23,192.61 23,194.89 23,184.44 23,184.44 0.0K
14:53 23,183.36 23,184.85 23,168.83 23,169.04 0.0K
14:54 23,167.30 23,172.28 23,167.30 23,167.26 0.0K
14:55 23,167.23 23,167.23 23,148.59 23,157.76 0.0K
14:56 23,156.66 23,156.66 23,141.33 23,143.94 0.0K
14:57 23,147.85 23,162.90 23,145.38 23,161.01 0.0K
14:58 23,159.42 23,175.07 23,158.75 23,164.59 0.0K
14:59 23,164.25 23,167.84 23,151.72 23,152.83 0.0K
15:00 23,155.35 23,159.88 23,145.36 23,159.88 0.0K
15:01 23,162.69 23,170.86 23,154.21 23,165.86 0.0K
15:02 23,166.31 23,175.80 23,166.31 23,167.27 0.0K
15:03 23,167.19 23,170.59 23,161.98 23,167.48 0.0K
15:04 23,167.06 23,167.06 23,157.76 23,159.72 0.0K
15:05 23,158.61 23,170.17 23,156.14 23,167.04 0.0K
15:06 23,165.09 23,165.57 23,127.89 23,128.34 0.0K
15:07 23,123.47 23,131.22 23,117.39 23,117.47 0.0K
15:08 23,114.19 23,114.19 23,108.19 23,108.19 0.0K
15:09 23,106.60 23,106.74 23,082.42 23,084.26 0.0K
15:10 23,082.95 23,085.97 23,076.03 23,076.03 0.0K
15:11 23,077.47 23,077.47 23,063.44 23,063.77 0.0K
15:12 23,062.18 23,082.36 23,062.18 23,077.84 0.0K
15:13 23,080.64 23,102.14 23,080.64 23,094.81 0.0K
15:14 23,095.70 23,109.97 23,095.70 23,108.57 0.0K
15:15 23,107.59 23,112.90 23,098.00 23,103.79 0.0K
15:16 23,104.45 23,104.98 23,089.26 23,103.34 0.0K
15:17 23,102.80 23,102.80 23,079.38 23,082.12 0.0K
15:18 23,081.13 23,085.39 23,072.31 23,072.31 0.0K
15:19 23,072.41 23,076.53 23,069.30 23,072.94 0.0K
15:20 23,072.90 23,082.29 23,072.41 23,082.29 0.0K
15:21 23,084.99 23,087.46 23,051.49 23,051.49 0.0K
15:22 23,052.91 23,064.57 23,048.23 23,064.57 0.0K
15:23 23,066.49 23,068.30 23,053.71 23,053.71 0.0K
15:24 23,053.43 23,058.62 23,050.12 23,054.02 0.0K
15:25 23,053.25 23,054.64 23,046.14 23,047.20 0.0K
15:26 23,043.47 23,048.04 23,029.73 23,029.73 0.0K
15:27 23,033.71 23,063.22 23,031.70 23,063.22 0.0K
15:28 23,061.52 23,061.52 23,050.01 23,057.89 0.0K
15:29 23,052.15 23,060.78 23,049.87 23,057.19 0.0K
15:30 23,061.12 23,083.53 23,061.12 23,076.41 0.0K
15:31 23,074.16 23,098.01 23,066.90 23,096.60 0.0K
15:32 23,094.55 23,101.07 23,083.26 23,096.19 0.0K
15:33 23,095.89 23,113.80 23,095.89 23,113.80 0.0K
15:34 23,116.03 23,116.16 23,108.30 23,111.15 0.0K
15:35 23,110.55 23,115.41 23,102.28 23,102.28 0.0K
15:36 23,101.23 23,119.80 23,101.23 23,119.80 0.0K
15:37 23,118.84 23,126.77 23,117.12 23,126.22 0.0K
15:38 23,129.29 23,142.31 23,124.10 23,140.60 0.0K
15:39 23,140.57 23,151.62 23,139.86 23,151.62 0.0K
15:40 23,151.79 23,160.93 23,140.43 23,160.93 0.0K
15:41 23,160.83 23,169.42 23,157.80 23,162.27 0.0K
15:42 23,158.61 23,163.23 23,145.15 23,145.15 0.0K
15:43 23,145.51 23,162.55 23,145.51 23,162.55 0.0K
15:44 23,166.43 23,167.43 23,157.12 23,163.37 0.0K
15:45 23,163.07 23,169.94 23,157.64 23,157.64 0.0K
15:46 23,154.99 23,166.96 23,145.83 23,146.17 0.0K
15:47 23,143.35 23,148.36 23,137.02 23,148.36 0.0K
15:48 23,146.67 23,158.54 23,146.58 23,151.56 0.0K
15:49 23,151.47 23,162.59 23,151.47 23,157.32 0.0K
15:50 23,174.61 23,180.43 23,164.21 23,172.43 0.0K
15:51 23,174.35 23,183.82 23,165.79 23,183.82 0.0K
15:52 23,184.76 23,184.76 23,165.61 23,167.84 0.0K
15:53 23,168.16 23,168.16 23,143.80 23,143.80 0.0K
15:54 23,140.78 23,143.11 23,131.47 23,132.60 0.0K
15:55 23,137.77 23,146.80 23,130.05 23,139.10 0.0K
15:56 23,136.01 23,144.43 23,134.97 23,136.56 0.0K
15:57 23,138.09 23,149.68 23,134.00 23,140.77 0.0K
15:58 23,143.21 23,147.53 23,138.38 23,140.04 0.0K
15:59 23,137.16 23,141.03 23,119.16 23,119.67 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음