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 23,816.02 23,819.82 23,808.78 23,816.20 0.0K
09:31 23,818.91 23,818.91 23,776.48 23,784.27 0.0K
09:32 23,784.07 23,784.07 23,747.98 23,776.92 0.0K
09:33 23,775.66 23,775.66 23,733.73 23,746.10 0.0K
09:34 23,740.81 23,744.64 23,714.51 23,741.07 0.0K
09:35 23,738.10 23,753.75 23,729.43 23,752.58 0.0K
09:36 23,755.91 23,800.84 23,755.03 23,792.45 0.0K
09:37 23,793.02 23,813.43 23,793.02 23,812.40 0.0K
09:38 23,815.05 23,823.76 23,808.41 23,821.13 0.0K
09:39 23,819.74 23,820.47 23,812.33 23,818.32 0.0K
09:40 23,821.40 23,824.94 23,816.12 23,817.72 0.0K
09:41 23,817.39 23,824.57 23,817.39 23,821.52 0.0K
09:42 23,824.56 23,827.80 23,820.86 23,822.19 0.0K
09:43 23,821.48 23,845.46 23,821.48 23,839.85 0.0K
09:44 23,838.05 23,843.30 23,836.05 23,836.37 0.0K
09:45 23,844.01 23,844.01 23,835.30 23,835.30 0.0K
09:46 23,834.44 23,843.12 23,828.10 23,841.08 0.0K
09:47 23,843.99 23,860.16 23,843.99 23,858.62 0.0K
09:48 23,857.65 23,873.16 23,857.65 23,871.24 0.0K
09:49 23,874.18 23,875.55 23,866.35 23,866.68 0.0K
09:50 23,864.62 23,865.66 23,858.03 23,860.32 0.0K
09:51 23,861.37 23,873.35 23,861.37 23,868.79 0.0K
09:52 23,867.88 23,879.40 23,865.65 23,873.98 0.0K
09:53 23,875.07 23,884.79 23,874.54 23,882.18 0.0K
09:54 23,883.15 23,890.23 23,883.15 23,889.30 0.0K
09:55 23,890.47 23,890.47 23,883.65 23,885.40 0.0K
09:56 23,886.45 23,890.52 23,883.41 23,889.67 0.0K
09:57 23,888.86 23,890.85 23,883.21 23,884.16 0.0K
09:58 23,884.89 23,889.45 23,881.70 23,888.93 0.0K
09:59 23,889.58 23,901.05 23,889.58 23,899.70 0.0K
10:00 23,902.51 23,925.53 23,902.51 23,910.91 0.0K
10:01 23,912.37 23,927.50 23,912.37 23,926.36 0.0K
10:02 23,928.22 23,932.48 23,923.09 23,930.58 0.0K
10:03 23,931.89 23,934.22 23,926.74 23,928.18 0.0K
10:04 23,928.49 23,938.37 23,928.49 23,938.37 0.0K
10:05 23,940.06 23,957.21 23,940.06 23,954.97 0.0K
10:06 23,958.87 23,970.50 23,958.87 23,970.23 0.0K
10:07 23,971.32 23,974.83 23,965.21 23,966.32 0.0K
10:08 23,967.28 23,975.09 23,962.23 23,974.50 0.0K
10:09 23,976.38 23,976.49 23,967.97 23,971.09 0.0K
10:10 23,970.85 23,971.19 23,951.72 23,954.44 0.0K
10:11 23,952.67 23,955.62 23,943.63 23,943.63 0.0K
10:12 23,942.53 23,955.73 23,940.52 23,954.06 0.0K
10:13 23,953.19 23,959.31 23,953.04 23,959.31 0.0K
10:14 23,960.31 23,966.31 23,959.60 23,960.16 0.0K
10:15 23,960.45 23,963.70 23,953.44 23,953.57 0.0K
10:16 23,952.74 23,960.61 23,950.86 23,958.75 0.0K
10:17 23,957.23 23,969.06 23,957.23 23,966.45 0.0K
10:18 23,967.81 23,987.79 23,967.81 23,987.79 0.0K
10:19 23,988.38 23,991.85 23,984.65 23,984.65 0.0K
10:20 23,984.55 23,993.18 23,984.55 23,991.79 0.0K
10:21 23,992.11 23,994.19 23,983.75 23,988.82 0.0K
10:22 23,989.23 23,991.26 23,976.16 23,977.28 0.0K
10:23 23,979.17 23,982.34 23,977.21 23,979.76 0.0K
10:24 23,977.90 23,984.52 23,976.81 23,980.07 0.0K
10:25 23,980.32 23,989.19 23,980.32 23,988.35 0.0K
10:26 23,987.67 23,989.72 23,985.40 23,985.40 0.0K
10:27 23,986.74 23,987.29 23,970.90 23,970.90 0.0K
10:28 23,969.61 23,974.20 23,961.39 23,974.20 0.0K
10:29 23,974.77 23,978.60 23,970.40 23,971.23 0.0K
10:30 23,972.84 23,975.34 23,962.16 23,962.97 0.0K
10:31 23,963.88 23,966.23 23,958.98 23,961.63 0.0K
10:32 23,960.68 23,970.93 23,958.49 23,968.29 0.0K
10:33 23,967.88 23,972.22 23,966.59 23,971.05 0.0K
10:34 23,971.15 23,974.54 23,967.90 23,969.80 0.0K
10:35 23,969.80 23,973.73 23,968.04 23,970.67 0.0K
10:36 23,970.49 23,970.49 23,962.95 23,965.62 0.0K
10:37 23,968.85 23,975.90 23,966.44 23,966.44 0.0K
10:38 23,967.48 23,967.48 23,962.37 23,965.04 0.0K
10:39 23,967.12 23,972.47 23,965.05 23,968.15 0.0K
10:40 23,965.34 23,972.92 23,964.52 23,969.59 0.0K
10:41 23,971.58 23,974.96 23,970.59 23,974.09 0.0K
10:42 23,971.16 23,980.46 23,970.42 23,980.46 0.0K
10:43 23,980.28 23,989.06 23,980.28 23,983.54 0.0K
10:44 23,983.68 23,990.86 23,979.90 23,990.04 0.0K
10:45 23,990.97 23,998.56 23,989.98 23,990.94 0.0K
10:46 23,988.40 23,993.40 23,985.73 23,993.34 0.0K
10:47 23,993.21 23,996.78 23,986.41 23,986.41 0.0K
10:48 23,984.96 23,984.96 23,966.19 23,967.64 0.0K
10:49 23,967.45 23,967.89 23,963.68 23,964.38 0.0K
10:50 23,963.58 23,970.75 23,963.23 23,970.75 0.0K
10:51 23,972.06 23,972.70 23,964.67 23,967.03 0.0K
10:52 23,965.76 23,967.39 23,962.58 23,963.36 0.0K
10:53 23,962.58 23,968.16 23,959.04 23,968.16 0.0K
10:54 23,968.36 23,969.02 23,963.97 23,964.54 0.0K
10:55 23,962.21 23,966.03 23,955.57 23,955.57 0.0K
10:56 23,956.34 23,956.34 23,940.54 23,941.00 0.0K
10:57 23,941.56 23,943.31 23,936.53 23,942.94 0.0K
10:58 23,943.35 23,943.35 23,936.04 23,937.91 0.0K
10:59 23,938.18 23,941.73 23,937.68 23,937.68 0.0K
11:00 23,938.67 23,944.84 23,938.16 23,940.50 0.0K
11:01 23,940.83 23,957.55 23,940.83 23,955.62 0.0K
11:02 23,954.60 23,957.93 23,949.49 23,957.93 0.0K
11:03 23,957.30 23,969.79 23,957.04 23,969.79 0.0K
11:04 23,969.83 23,973.32 23,966.55 23,966.89 0.0K
11:05 23,967.15 23,973.52 23,967.15 23,969.83 0.0K
11:06 23,971.26 23,978.41 23,971.26 23,977.71 0.0K
11:07 23,978.14 23,986.05 23,978.14 23,986.05 0.0K
11:08 23,984.58 23,987.67 23,983.61 23,987.67 0.0K
11:09 23,986.36 23,987.23 23,978.90 23,986.18 0.0K
11:10 23,986.66 23,993.06 23,986.66 23,987.08 0.0K
11:11 23,987.00 23,987.00 23,983.03 23,986.31 0.0K
11:12 23,987.02 23,987.02 23,980.10 23,980.10 0.0K
11:13 23,980.51 23,983.09 23,978.15 23,983.00 0.0K
11:14 23,983.11 23,991.24 23,983.11 23,989.75 0.0K
11:15 23,989.46 23,992.45 23,989.46 23,991.46 0.0K
11:16 23,991.73 23,992.27 23,988.99 23,992.27 0.0K
11:17 23,992.06 23,992.06 23,988.42 23,988.94 0.0K
11:18 23,988.73 23,992.69 23,984.44 23,992.69 0.0K
11:19 23,992.11 23,992.90 23,986.80 23,991.33 0.0K
11:20 23,991.76 23,991.76 23,987.64 23,989.98 0.0K
11:21 23,989.29 23,989.29 23,972.80 23,972.80 0.0K
11:22 23,972.19 23,975.19 23,969.74 23,970.45 0.0K
11:23 23,971.63 23,975.43 23,971.63 23,975.20 0.0K
11:24 23,975.42 23,975.42 23,972.31 23,973.62 0.0K
11:25 23,972.81 23,973.56 23,964.03 23,965.15 0.0K
11:26 23,963.81 23,963.85 23,958.68 23,958.68 0.0K
11:27 23,957.97 23,957.97 23,951.33 23,951.77 0.0K
11:28 23,951.59 23,953.55 23,949.86 23,953.55 0.0K
11:29 23,950.51 23,950.51 23,940.30 23,940.30 0.0K
11:30 23,940.60 23,951.57 23,929.14 23,951.57 0.0K
11:31 23,950.21 23,954.51 23,948.70 23,950.62 0.0K
11:32 23,949.00 23,952.79 23,945.75 23,952.79 0.0K
11:33 23,951.63 23,951.63 23,941.71 23,941.94 0.0K
11:34 23,942.20 23,949.71 23,939.99 23,949.63 0.0K
11:35 23,950.19 23,950.19 23,934.94 23,941.23 0.0K
11:36 23,939.74 23,943.75 23,937.95 23,943.50 0.0K
11:37 23,941.67 23,947.60 23,941.28 23,947.59 0.0K
11:38 23,946.69 23,951.14 23,944.46 23,950.74 0.0K
11:39 23,950.88 23,950.88 23,940.99 23,940.99 0.0K
11:40 23,937.56 23,939.43 23,930.90 23,936.76 0.0K
11:41 23,934.58 23,934.58 23,916.21 23,916.21 0.0K
11:42 23,913.57 23,924.18 23,913.57 23,923.78 0.0K
11:43 23,924.46 23,931.73 23,923.66 23,929.95 0.0K
11:44 23,929.03 23,932.40 23,927.69 23,931.22 0.0K
11:45 23,930.43 23,931.54 23,922.03 23,922.90 0.0K
11:46 23,925.61 23,929.37 23,924.86 23,928.61 0.0K
11:47 23,927.52 23,927.52 23,921.98 23,924.60 0.0K
11:48 23,923.63 23,934.43 23,923.63 23,931.19 0.0K
11:49 23,929.85 23,932.83 23,928.47 23,932.12 0.0K
11:50 23,933.16 23,935.97 23,928.12 23,929.25 0.0K
11:51 23,928.27 23,945.59 23,926.64 23,944.92 0.0K
11:52 23,944.55 23,948.15 23,933.48 23,934.73 0.0K
11:53 23,935.69 23,939.35 23,933.72 23,934.51 0.0K
11:54 23,934.88 23,934.88 23,928.45 23,928.85 0.0K
11:55 23,929.30 23,940.29 23,924.97 23,940.29 0.0K
11:56 23,940.23 23,944.71 23,935.47 23,936.39 0.0K
11:57 23,935.87 23,935.87 23,932.12 23,932.15 0.0K
11:58 23,932.02 23,933.42 23,927.20 23,927.20 0.0K
11:59 23,928.79 23,928.79 23,923.78 23,924.06 0.0K
12:00 23,923.83 23,924.18 23,918.95 23,920.72 0.0K
12:01 23,921.32 23,923.55 23,911.19 23,916.86 0.0K
12:02 23,915.37 23,915.37 23,902.16 23,909.44 0.0K
12:03 23,909.44 23,923.02 23,908.09 23,923.02 0.0K
12:04 23,923.97 23,923.97 23,917.09 23,921.99 0.0K
12:05 23,920.56 23,920.56 23,915.33 23,916.81 0.0K
12:06 23,917.83 23,921.16 23,908.55 23,908.55 0.0K
12:07 23,909.16 23,914.64 23,909.16 23,914.64 0.0K
12:08 23,914.53 23,914.73 23,906.98 23,908.23 0.0K
12:09 23,908.96 23,908.96 23,904.36 23,905.09 0.0K
12:10 23,904.07 23,910.03 23,899.63 23,910.03 0.0K
12:11 23,909.75 23,913.70 23,906.68 23,913.70 0.0K
12:12 23,916.23 23,922.49 23,909.45 23,922.49 0.0K
12:13 23,921.98 23,921.98 23,917.66 23,917.79 0.0K
12:14 23,918.76 23,920.08 23,912.62 23,912.62 0.0K
12:15 23,912.50 23,915.43 23,910.52 23,913.80 0.0K
12:16 23,914.12 23,914.31 23,908.39 23,912.72 0.0K
12:17 23,912.30 23,912.30 23,896.81 23,896.81 0.0K
12:18 23,896.36 23,903.21 23,889.97 23,903.21 0.0K
12:19 23,906.14 23,907.30 23,899.74 23,901.60 0.0K
12:20 23,901.63 23,901.66 23,889.03 23,890.57 0.0K
12:21 23,890.40 23,890.40 23,881.43 23,881.43 0.0K
12:22 23,881.76 23,881.76 23,868.33 23,872.35 0.0K
12:23 23,871.40 23,871.40 23,861.46 23,862.94 0.0K
12:24 23,863.26 23,863.26 23,858.51 23,860.68 0.0K
12:25 23,859.94 23,861.36 23,846.85 23,847.22 0.0K
12:26 23,845.99 23,846.75 23,841.55 23,842.13 0.0K
12:27 23,841.67 23,850.69 23,839.07 23,850.55 0.0K
12:28 23,842.27 23,849.24 23,841.53 23,843.75 0.0K
12:29 23,842.50 23,842.50 23,825.03 23,827.97 0.0K
12:30 23,827.63 23,827.63 23,814.80 23,825.03 0.0K
12:31 23,821.96 23,821.96 23,804.74 23,806.83 0.0K
12:32 23,806.22 23,806.22 23,797.19 23,797.26 0.0K
12:33 23,796.47 23,796.47 23,776.22 23,778.91 0.0K
12:34 23,779.02 23,780.45 23,757.96 23,758.71 0.0K
12:35 23,756.83 23,758.17 23,738.70 23,756.45 0.0K
12:36 23,758.58 23,761.18 23,730.92 23,730.92 0.0K
12:37 23,726.56 23,747.57 23,703.86 23,747.57 0.0K
12:38 23,750.74 23,767.84 23,732.85 23,757.33 0.0K
12:39 23,764.49 23,770.49 23,760.01 23,767.68 0.0K
12:40 23,770.26 23,799.50 23,754.56 23,799.50 0.0K
12:41 23,802.95 23,816.64 23,802.95 23,815.34 0.0K
12:42 23,814.91 23,842.34 23,813.40 23,842.34 0.0K
12:43 23,845.47 23,857.39 23,839.79 23,839.79 0.0K
12:44 23,840.15 23,847.33 23,840.15 23,846.32 0.0K
12:45 23,846.98 23,875.60 23,846.98 23,872.83 0.0K
12:46 23,871.86 23,874.90 23,866.23 23,866.23 0.0K
12:47 23,869.06 23,869.06 23,854.01 23,855.98 0.0K
12:48 23,850.79 23,850.79 23,815.22 23,830.35 0.0K
12:49 23,830.47 23,845.64 23,825.69 23,843.76 0.0K
12:50 23,840.02 23,849.33 23,833.48 23,841.00 0.0K
12:51 23,841.11 23,843.25 23,832.55 23,834.63 0.0K
12:52 23,834.57 23,835.48 23,816.36 23,821.60 0.0K
12:53 23,819.23 23,846.31 23,816.17 23,827.87 0.0K
12:54 23,827.64 23,842.33 23,827.64 23,838.56 0.0K
12:55 23,838.65 23,838.65 23,818.03 23,818.13 0.0K
12:56 23,809.80 23,820.23 23,805.66 23,820.23 0.0K
12:57 23,830.90 23,840.62 23,815.96 23,822.24 0.0K
12:58 23,823.63 23,829.71 23,810.62 23,814.28 0.0K
12:59 23,815.59 23,821.97 23,807.32 23,807.32 0.0K
13:00 23,806.14 23,811.87 23,791.46 23,811.04 0.0K
13:01 23,809.79 23,834.43 23,807.92 23,830.59 0.0K
13:02 23,830.81 23,848.70 23,830.57 23,848.70 0.0K
13:03 23,845.99 23,854.44 23,843.05 23,846.73 0.0K
13:04 23,847.65 23,869.15 23,847.65 23,864.29 0.0K
13:05 23,865.32 23,891.27 23,863.18 23,864.72 0.0K
13:06 23,865.84 23,868.34 23,843.13 23,843.70 0.0K
13:07 23,843.58 23,860.73 23,842.98 23,859.59 0.0K
13:08 23,858.15 23,870.84 23,858.15 23,867.76 0.0K
13:09 23,868.28 23,878.45 23,868.28 23,877.75 0.0K
13:10 23,878.72 23,893.96 23,878.72 23,893.47 0.0K
13:11 23,894.83 23,914.14 23,894.83 23,912.77 0.0K
13:12 23,913.78 23,913.78 23,891.90 23,891.90 0.0K
13:13 23,891.11 23,897.43 23,880.86 23,897.43 0.0K
13:14 23,900.09 23,905.82 23,896.21 23,898.34 0.0K
13:15 23,901.46 23,909.79 23,901.46 23,902.97 0.0K
13:16 23,903.79 23,913.82 23,900.94 23,913.82 0.0K
13:17 23,913.82 23,918.04 23,912.16 23,913.41 0.0K
13:18 23,913.36 23,913.36 23,908.73 23,911.55 0.0K
13:19 23,912.81 23,930.67 23,912.81 23,929.72 0.0K
13:20 23,931.49 23,931.49 23,924.01 23,927.62 0.0K
13:21 23,926.89 23,934.53 23,926.89 23,932.74 0.0K
13:22 23,931.65 23,944.52 23,925.84 23,944.09 0.0K
13:23 23,942.46 23,942.46 23,938.63 23,940.73 0.0K
13:24 23,940.76 23,955.82 23,940.37 23,952.28 0.0K
13:25 23,953.68 23,955.68 23,949.73 23,953.38 0.0K
13:26 23,953.44 23,968.25 23,950.46 23,965.19 0.0K
13:27 23,966.66 23,980.20 23,966.66 23,972.75 0.0K
13:28 23,973.63 23,996.29 23,973.17 23,996.29 0.0K
13:29 23,999.23 24,003.53 23,995.71 23,995.71 0.0K
13:30 23,998.17 24,025.84 23,998.17 24,018.83 0.0K
13:31 24,021.61 24,035.56 24,021.61 24,027.55 0.0K
13:32 24,029.50 24,030.30 24,024.94 24,027.17 0.0K
13:33 24,029.16 24,029.16 24,020.44 24,020.47 0.0K
13:34 24,020.15 24,026.15 24,013.97 24,018.18 0.0K
13:35 24,019.89 24,029.16 24,019.89 24,027.72 0.0K
13:36 24,027.98 24,038.16 24,027.38 24,036.63 0.0K
13:37 24,044.62 24,045.21 24,041.34 24,043.47 0.0K
13:38 24,042.49 24,042.49 24,038.91 24,040.16 0.0K
13:39 24,041.09 24,056.59 24,041.09 24,050.88 0.0K
13:40 24,050.85 24,052.45 24,032.30 24,032.30 0.0K
13:41 24,032.14 24,032.14 24,023.09 24,031.22 0.0K
13:42 24,031.17 24,031.92 24,021.88 24,025.22 0.0K
13:43 24,023.92 24,033.20 24,023.92 24,033.20 0.0K
13:44 24,033.92 24,039.15 24,032.37 24,038.44 0.0K
13:45 24,040.45 24,051.39 24,040.44 24,050.43 0.0K
13:46 24,050.95 24,058.64 24,050.81 24,058.64 0.0K
13:47 24,058.51 24,060.08 24,049.42 24,049.50 0.0K
13:48 24,048.71 24,052.56 24,048.71 24,051.62 0.0K
13:49 24,052.25 24,056.78 24,050.15 24,050.15 0.0K
13:50 24,050.03 24,051.14 24,037.47 24,039.09 0.0K
13:51 24,040.65 24,044.40 24,036.05 24,044.40 0.0K
13:52 24,045.26 24,045.26 24,034.00 24,034.00 0.0K
13:53 24,034.74 24,037.84 24,034.52 24,034.71 0.0K
13:54 24,035.24 24,035.24 24,021.41 24,021.59 0.0K
13:55 24,022.32 24,031.90 24,022.32 24,031.90 0.0K
13:56 24,031.07 24,036.46 24,030.14 24,032.13 0.0K
13:57 24,032.36 24,038.92 24,029.94 24,037.39 0.0K
13:58 24,036.51 24,039.78 24,035.79 24,037.26 0.0K
13:59 24,036.80 24,037.64 24,032.89 24,032.89 0.0K
14:00 24,035.10 24,036.90 24,032.61 24,036.52 0.0K
14:01 24,037.40 24,037.40 24,032.53 24,035.98 0.0K
14:02 24,036.58 24,046.74 24,035.82 24,046.59 0.0K
14:03 24,047.49 24,054.80 24,047.49 24,054.63 0.0K
14:04 24,054.87 24,058.10 24,052.10 24,055.70 0.0K
14:05 24,058.85 24,060.53 24,055.05 24,057.50 0.0K
14:06 24,058.62 24,069.26 24,058.43 24,066.31 0.0K
14:07 24,067.46 24,067.46 24,055.81 24,055.81 0.0K
14:08 24,054.83 24,059.21 24,054.83 24,057.96 0.0K
14:09 24,055.90 24,057.51 24,053.17 24,053.92 0.0K
14:10 24,052.95 24,058.79 24,052.95 24,057.22 0.0K
14:11 24,057.23 24,061.30 24,057.07 24,061.30 0.0K
14:12 24,063.77 24,063.77 24,057.31 24,057.31 0.0K
14:13 24,057.99 24,063.20 24,057.99 24,063.10 0.0K
14:14 24,063.27 24,064.88 24,054.91 24,056.57 0.0K
14:15 24,056.53 24,066.49 24,054.09 24,066.49 0.0K
14:16 24,063.09 24,063.09 24,052.24 24,052.24 0.0K
14:17 24,051.85 24,051.85 24,044.94 24,046.62 0.0K
14:18 24,047.12 24,048.91 24,045.86 24,048.91 0.0K
14:19 24,049.52 24,061.11 24,049.39 24,061.11 0.0K
14:20 24,061.78 24,061.78 24,053.62 24,053.62 0.0K
14:21 24,053.75 24,056.99 24,050.62 24,054.66 0.0K
14:22 24,054.67 24,055.94 24,052.94 24,055.94 0.0K
14:23 24,056.37 24,056.49 24,050.35 24,051.01 0.0K
14:24 24,051.20 24,051.40 24,043.22 24,043.54 0.0K
14:25 24,043.54 24,045.99 24,041.62 24,042.50 0.0K
14:26 24,042.65 24,045.30 24,039.71 24,044.92 0.0K
14:27 24,045.43 24,046.50 24,040.20 24,040.20 0.0K
14:28 24,038.14 24,038.93 24,035.20 24,037.91 0.0K
14:29 24,037.57 24,038.89 24,029.58 24,030.06 0.0K
14:30 24,029.68 24,035.26 24,029.68 24,034.29 0.0K
14:31 24,034.39 24,043.68 24,032.93 24,041.86 0.0K
14:32 24,042.06 24,042.06 24,037.13 24,038.91 0.0K
14:33 24,039.36 24,039.77 24,034.91 24,035.74 0.0K
14:34 24,035.69 24,042.84 24,033.09 24,042.35 0.0K
14:35 24,042.50 24,042.55 24,036.30 24,039.96 0.0K
14:36 24,040.33 24,046.88 24,039.78 24,046.77 0.0K
14:37 24,047.16 24,047.65 24,043.13 24,047.69 0.0K
14:38 24,048.34 24,048.34 24,040.12 24,040.86 0.0K
14:39 24,039.78 24,042.78 24,038.03 24,038.08 0.0K
14:40 24,037.74 24,040.69 24,033.37 24,038.29 0.0K
14:41 24,037.98 24,040.00 24,032.67 24,032.67 0.0K
14:42 24,032.34 24,034.01 24,029.93 24,034.01 0.0K
14:43 24,034.61 24,038.51 24,033.91 24,037.06 0.0K
14:44 24,036.77 24,041.18 24,036.77 24,039.95 0.0K
14:45 24,039.58 24,041.34 24,034.53 24,038.81 0.0K
14:46 24,038.25 24,039.56 24,034.50 24,034.50 0.0K
14:47 24,034.38 24,037.97 24,034.38 24,037.19 0.0K
14:48 24,037.23 24,037.23 24,032.50 24,033.85 0.0K
14:49 24,033.32 24,034.50 24,031.22 24,033.10 0.0K
14:50 24,032.78 24,032.78 24,027.17 24,027.17 0.0K
14:51 24,026.91 24,029.11 24,025.74 24,028.38 0.0K
14:52 24,029.71 24,031.11 24,023.11 24,023.11 0.0K
14:53 24,023.67 24,023.67 24,017.75 24,018.85 0.0K
14:54 24,016.80 24,023.21 24,016.58 24,021.85 0.0K
14:55 24,022.42 24,022.42 24,017.78 24,018.11 0.0K
14:56 24,017.56 24,020.92 24,017.30 24,020.79 0.0K
14:57 24,020.97 24,022.89 24,015.82 24,016.55 0.0K
14:58 24,016.35 24,017.47 24,014.29 24,015.68 0.0K
14:59 24,016.05 24,023.16 24,015.95 24,022.80 0.0K
15:00 24,022.55 24,034.66 24,020.39 24,034.66 0.0K
15:01 24,038.17 24,058.00 24,036.84 24,053.21 0.0K
15:02 24,053.58 24,058.07 24,049.05 24,049.05 0.0K
15:03 24,049.40 24,049.88 24,044.33 24,044.70 0.0K
15:04 24,046.10 24,048.11 24,043.77 24,046.06 0.0K
15:05 24,043.65 24,043.65 24,036.66 24,039.85 0.0K
15:06 24,040.99 24,045.42 24,040.99 24,044.97 0.0K
15:07 24,043.99 24,043.99 24,035.20 24,037.96 0.0K
15:08 24,037.17 24,037.17 24,031.37 24,034.23 0.0K
15:09 24,035.38 24,035.38 24,029.56 24,033.24 0.0K
15:10 24,033.34 24,034.48 24,028.12 24,030.64 0.0K
15:11 24,030.79 24,036.39 24,028.91 24,036.39 0.0K
15:12 24,038.68 24,039.88 24,037.05 24,037.05 0.0K
15:13 24,037.83 24,043.55 24,037.07 24,039.68 0.0K
15:14 24,040.19 24,040.19 24,034.43 24,036.25 0.0K
15:15 24,036.47 24,041.37 24,034.73 24,034.73 0.0K
15:16 24,034.46 24,035.50 24,031.57 24,034.72 0.0K
15:17 24,034.95 24,036.14 24,020.29 24,020.29 0.0K
15:18 24,019.17 24,022.56 24,016.28 24,021.11 0.0K
15:19 24,019.73 24,022.33 24,019.07 24,019.24 0.0K
15:20 24,019.12 24,021.74 24,017.03 24,017.03 0.0K
15:21 24,017.12 24,017.79 24,013.81 24,017.79 0.0K
15:22 24,019.39 24,021.19 24,018.02 24,020.02 0.0K
15:23 24,020.48 24,031.13 24,019.74 24,030.13 0.0K
15:24 24,030.29 24,034.60 24,030.29 24,033.72 0.0K
15:25 24,033.47 24,039.61 24,032.30 24,039.61 0.0K
15:26 24,039.08 24,041.74 24,037.81 24,041.74 0.0K
15:27 24,041.34 24,045.97 24,040.47 24,045.97 0.0K
15:28 24,046.17 24,046.85 24,043.57 24,046.79 0.0K
15:29 24,047.18 24,047.61 24,044.05 24,045.47 0.0K
15:30 24,043.32 24,043.32 24,038.44 24,039.74 0.0K
15:31 24,039.74 24,042.65 24,035.89 24,035.89 0.0K
15:32 24,035.60 24,042.18 24,034.85 24,040.57 0.0K
15:33 24,040.79 24,046.99 24,040.79 24,045.31 0.0K
15:34 24,044.10 24,045.57 24,043.66 24,044.16 0.0K
15:35 24,043.37 24,044.70 24,041.53 24,041.53 0.0K
15:36 24,041.29 24,044.03 24,038.90 24,038.90 0.0K
15:37 24,038.79 24,038.79 24,032.04 24,033.64 0.0K
15:38 24,033.43 24,038.06 24,032.27 24,037.39 0.0K
15:39 24,036.89 24,040.64 24,036.66 24,037.26 0.0K
15:40 24,037.52 24,037.90 24,031.64 24,031.64 0.0K
15:41 24,031.09 24,037.57 24,031.09 24,035.69 0.0K
15:42 24,036.18 24,037.95 24,034.96 24,036.35 0.0K
15:43 24,034.43 24,034.43 24,023.06 24,023.71 0.0K
15:44 24,023.68 24,028.62 24,020.72 24,028.08 0.0K
15:45 24,027.15 24,028.29 24,024.96 24,027.41 0.0K
15:46 24,026.39 24,028.87 24,025.39 24,028.03 0.0K
15:47 24,026.72 24,031.91 24,024.81 24,029.35 0.0K
15:48 24,028.51 24,034.34 24,028.51 24,034.13 0.0K
15:49 24,033.85 24,037.98 24,033.78 24,035.18 0.0K
15:50 24,047.66 24,052.58 24,038.22 24,045.37 0.0K
15:51 24,046.94 24,049.96 24,041.53 24,047.37 0.0K
15:52 24,051.54 24,054.51 24,049.28 24,053.72 0.0K
15:53 24,053.44 24,066.80 24,049.61 24,066.80 0.0K
15:54 24,069.06 24,074.67 24,059.77 24,061.06 0.0K
15:55 24,053.03 24,061.06 24,051.08 24,061.06 0.0K
15:56 24,061.76 24,066.30 24,058.83 24,064.89 0.0K
15:57 24,064.76 24,075.99 24,064.67 24,075.99 0.0K
15:58 24,073.96 24,081.65 24,073.96 24,074.71 0.0K
15:59 24,074.78 24,078.78 24,062.86 24,066.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음