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 24,285.09 24,293.16 24,283.96 24,289.97 0.0K
09:31 24,287.21 24,309.14 24,283.72 24,309.14 0.0K
09:32 24,314.20 24,325.19 24,293.49 24,304.94 0.0K
09:33 24,307.45 24,307.45 24,277.88 24,298.77 0.0K
09:34 24,298.17 24,313.87 24,298.17 24,312.17 0.0K
09:35 24,312.41 24,321.27 24,309.90 24,318.54 0.0K
09:36 24,319.53 24,324.06 24,311.29 24,311.29 0.0K
09:37 24,313.08 24,327.08 24,313.08 24,326.11 0.0K
09:38 24,320.25 24,327.27 24,311.65 24,312.79 0.0K
09:39 24,311.85 24,315.16 24,301.17 24,315.16 0.0K
09:40 24,314.39 24,321.63 24,314.39 24,317.67 0.0K
09:41 24,321.20 24,333.68 24,319.97 24,333.68 0.0K
09:42 24,339.78 24,339.78 24,331.40 24,339.47 0.0K
09:43 24,338.21 24,348.61 24,336.58 24,342.85 0.0K
09:44 24,339.60 24,342.04 24,333.30 24,336.01 0.0K
09:45 24,335.99 24,345.36 24,335.99 24,344.48 0.0K
09:46 24,346.81 24,353.23 24,344.83 24,345.72 0.0K
09:47 24,346.04 24,355.60 24,346.04 24,352.87 0.0K
09:48 24,353.94 24,360.51 24,353.18 24,353.87 0.0K
09:49 24,352.78 24,353.38 24,337.39 24,338.45 0.0K
09:50 24,338.27 24,338.27 24,320.27 24,323.87 0.0K
09:51 24,320.17 24,325.59 24,315.16 24,315.16 0.0K
09:52 24,313.53 24,318.15 24,303.54 24,318.15 0.0K
09:53 24,316.53 24,319.19 24,310.89 24,312.32 0.0K
09:54 24,311.69 24,318.05 24,311.69 24,315.85 0.0K
09:55 24,315.19 24,322.02 24,315.19 24,317.80 0.0K
09:56 24,317.00 24,324.09 24,307.88 24,321.52 0.0K
09:57 24,320.93 24,320.93 24,313.26 24,317.91 0.0K
09:58 24,317.44 24,318.22 24,304.68 24,304.68 0.0K
09:59 24,302.03 24,304.87 24,292.83 24,304.87 0.0K
10:00 24,300.25 24,314.12 24,300.25 24,309.47 0.0K
10:01 24,310.25 24,317.97 24,308.52 24,312.07 0.0K
10:02 24,311.07 24,311.07 24,301.39 24,304.31 0.0K
10:03 24,306.44 24,306.44 24,295.88 24,303.58 0.0K
10:04 24,303.51 24,312.28 24,303.51 24,310.78 0.0K
10:05 24,313.07 24,318.79 24,312.54 24,315.01 0.0K
10:06 24,313.70 24,315.05 24,308.28 24,308.89 0.0K
10:07 24,308.84 24,314.33 24,305.44 24,311.63 0.0K
10:08 24,311.31 24,311.31 24,267.53 24,271.92 0.0K
10:09 24,271.45 24,291.73 24,271.45 24,291.73 0.0K
10:10 24,291.52 24,291.52 24,281.37 24,285.55 0.0K
10:11 24,288.06 24,288.86 24,281.07 24,288.86 0.0K
10:12 24,288.73 24,293.16 24,285.50 24,286.64 0.0K
10:13 24,287.95 24,296.92 24,287.95 24,296.92 0.0K
10:14 24,298.02 24,299.11 24,291.96 24,294.46 0.0K
10:15 24,295.65 24,309.85 24,295.65 24,309.85 0.0K
10:16 24,309.70 24,311.42 24,302.24 24,304.43 0.0K
10:17 24,305.14 24,318.31 24,305.14 24,317.92 0.0K
10:18 24,318.54 24,325.50 24,318.28 24,319.77 0.0K
10:19 24,321.65 24,321.65 24,312.93 24,316.31 0.0K
10:20 24,316.19 24,319.32 24,314.07 24,315.73 0.0K
10:21 24,317.31 24,322.38 24,316.40 24,321.09 0.0K
10:22 24,320.19 24,323.74 24,319.63 24,323.74 0.0K
10:23 24,323.81 24,325.80 24,313.03 24,313.03 0.0K
10:24 24,315.04 24,318.88 24,312.79 24,318.88 0.0K
10:25 24,318.75 24,326.07 24,316.83 24,326.07 0.0K
10:26 24,326.11 24,326.11 24,320.62 24,322.25 0.0K
10:27 24,322.85 24,322.85 24,318.12 24,319.73 0.0K
10:28 24,319.72 24,319.72 24,300.63 24,314.48 0.0K
10:29 24,313.26 24,316.50 24,311.90 24,313.51 0.0K
10:30 24,313.95 24,318.68 24,313.44 24,317.16 0.0K
10:31 24,317.76 24,321.70 24,317.53 24,320.62 0.0K
10:32 24,323.42 24,326.57 24,320.55 24,326.32 0.0K
10:33 24,327.00 24,332.88 24,326.48 24,332.88 0.0K
10:34 24,335.10 24,337.04 24,334.25 24,334.28 0.0K
10:35 24,334.33 24,336.55 24,328.66 24,333.14 0.0K
10:36 24,333.44 24,334.92 24,329.64 24,330.73 0.0K
10:37 24,330.80 24,332.62 24,329.99 24,331.29 0.0K
10:38 24,329.48 24,330.27 24,324.63 24,324.63 0.0K
10:39 24,325.35 24,330.91 24,324.89 24,330.37 0.0K
10:40 24,329.87 24,337.54 24,329.73 24,337.54 0.0K
10:41 24,339.01 24,347.68 24,339.01 24,346.42 0.0K
10:42 24,347.23 24,350.45 24,346.96 24,350.13 0.0K
10:43 24,350.69 24,351.42 24,348.28 24,350.04 0.0K
10:44 24,350.10 24,354.11 24,350.10 24,352.08 0.0K
10:45 24,352.13 24,354.91 24,346.01 24,351.41 0.0K
10:46 24,351.12 24,356.42 24,347.79 24,347.79 0.0K
10:47 24,347.03 24,348.02 24,344.93 24,347.61 0.0K
10:48 24,346.64 24,354.63 24,346.64 24,350.70 0.0K
10:49 24,351.20 24,352.03 24,343.78 24,346.49 0.0K
10:50 24,346.21 24,350.18 24,339.26 24,339.26 0.0K
10:51 24,338.38 24,344.89 24,338.38 24,344.89 0.0K
10:52 24,344.60 24,345.93 24,341.56 24,343.83 0.0K
10:53 24,343.62 24,350.61 24,341.13 24,350.12 0.0K
10:54 24,349.64 24,351.97 24,348.21 24,351.30 0.0K
10:55 24,351.61 24,353.76 24,348.62 24,348.93 0.0K
10:56 24,348.58 24,348.58 24,343.34 24,346.63 0.0K
10:57 24,346.60 24,349.51 24,343.43 24,343.43 0.0K
10:58 24,343.81 24,343.98 24,338.46 24,342.82 0.0K
10:59 24,343.28 24,343.28 24,320.90 24,331.02 0.0K
11:00 24,333.26 24,352.93 24,333.26 24,351.01 0.0K
11:01 24,350.40 24,353.26 24,347.73 24,349.20 0.0K
11:02 24,349.37 24,365.01 24,349.37 24,364.98 0.0K
11:03 24,365.67 24,367.91 24,364.40 24,367.88 0.0K
11:04 24,367.56 24,367.56 24,361.49 24,365.85 0.0K
11:05 24,367.33 24,368.05 24,363.99 24,364.34 0.0K
11:06 24,363.10 24,366.90 24,363.01 24,364.25 0.0K
11:07 24,363.36 24,374.10 24,361.34 24,365.17 0.0K
11:08 24,365.07 24,367.93 24,360.39 24,360.39 0.0K
11:09 24,359.79 24,362.99 24,359.26 24,361.31 0.0K
11:10 24,362.68 24,370.41 24,362.68 24,368.33 0.0K
11:11 24,368.71 24,377.98 24,368.71 24,374.83 0.0K
11:12 24,374.61 24,378.64 24,374.19 24,377.49 0.0K
11:13 24,376.30 24,378.92 24,376.30 24,376.25 0.0K
11:14 24,375.56 24,378.99 24,375.56 24,375.82 0.0K
11:15 24,376.11 24,379.06 24,376.11 24,379.10 0.0K
11:16 24,377.74 24,377.74 24,371.11 24,373.19 0.0K
11:17 24,372.69 24,378.44 24,372.69 24,376.17 0.0K
11:18 24,376.85 24,378.44 24,372.94 24,375.48 0.0K
11:19 24,377.65 24,377.80 24,372.57 24,372.57 0.0K
11:20 24,372.61 24,377.06 24,372.05 24,376.90 0.0K
11:21 24,377.05 24,380.45 24,376.25 24,376.25 0.0K
11:22 24,375.89 24,383.85 24,375.89 24,383.85 0.0K
11:23 24,384.62 24,392.74 24,384.50 24,392.74 0.0K
11:24 24,392.63 24,393.61 24,388.83 24,389.18 0.0K
11:25 24,388.47 24,388.47 24,385.57 24,387.27 0.0K
11:26 24,388.65 24,391.54 24,384.15 24,385.89 0.0K
11:27 24,386.42 24,389.32 24,384.90 24,389.32 0.0K
11:28 24,389.38 24,390.73 24,387.21 24,388.93 0.0K
11:29 24,389.82 24,391.97 24,386.11 24,391.97 0.0K
11:30 24,393.86 24,394.62 24,388.38 24,390.03 0.0K
11:31 24,389.87 24,390.34 24,385.17 24,385.17 0.0K
11:32 24,384.39 24,385.66 24,382.44 24,385.66 0.0K
11:33 24,385.44 24,390.03 24,384.12 24,387.90 0.0K
11:34 24,387.65 24,392.32 24,387.65 24,388.59 0.0K
11:35 24,389.21 24,392.19 24,388.46 24,392.02 0.0K
11:36 24,393.58 24,394.87 24,390.43 24,390.43 0.0K
11:37 24,391.11 24,399.22 24,391.11 24,396.97 0.0K
11:38 24,397.20 24,399.99 24,397.20 24,399.99 0.0K
11:39 24,400.41 24,402.17 24,399.13 24,400.51 0.0K
11:40 24,400.73 24,403.12 24,399.68 24,402.52 0.0K
11:41 24,402.84 24,403.97 24,388.46 24,389.43 0.0K
11:42 24,388.69 24,396.42 24,388.69 24,395.39 0.0K
11:43 24,396.02 24,397.94 24,392.85 24,397.94 0.0K
11:44 24,399.32 24,403.15 24,398.96 24,401.15 0.0K
11:45 24,402.76 24,404.32 24,400.74 24,403.15 0.0K
11:46 24,403.56 24,406.17 24,401.21 24,401.21 0.0K
11:47 24,401.08 24,402.98 24,398.56 24,402.40 0.0K
11:48 24,401.76 24,404.38 24,401.26 24,402.86 0.0K
11:49 24,402.40 24,407.35 24,402.40 24,407.35 0.0K
11:50 24,407.65 24,407.65 24,402.33 24,403.56 0.0K
11:51 24,403.15 24,403.50 24,400.96 24,402.75 0.0K
11:52 24,402.47 24,402.87 24,394.65 24,394.65 0.0K
11:53 24,394.59 24,394.59 24,390.32 24,390.87 0.0K
11:54 24,389.95 24,392.50 24,388.71 24,390.83 0.0K
11:55 24,389.67 24,392.41 24,388.17 24,391.31 0.0K
11:56 24,390.99 24,393.58 24,386.11 24,386.11 0.0K
11:57 24,385.69 24,385.69 24,381.83 24,383.73 0.0K
11:58 24,383.65 24,383.65 24,378.84 24,379.54 0.0K
11:59 24,379.40 24,382.87 24,379.40 24,379.39 0.0K
12:00 24,380.55 24,383.67 24,379.59 24,380.19 0.0K
12:01 24,380.21 24,380.79 24,376.39 24,376.39 0.0K
12:02 24,377.32 24,382.55 24,377.32 24,382.12 0.0K
12:03 24,382.92 24,387.46 24,382.92 24,387.46 0.0K
12:04 24,386.52 24,391.88 24,386.52 24,391.88 0.0K
12:05 24,391.75 24,392.56 24,387.73 24,389.62 0.0K
12:06 24,390.15 24,393.54 24,390.15 24,393.54 0.0K
12:07 24,393.93 24,395.46 24,390.91 24,391.28 0.0K
12:08 24,391.28 24,392.16 24,388.11 24,390.08 0.0K
12:09 24,389.99 24,390.10 24,386.64 24,388.45 0.0K
12:10 24,388.27 24,392.74 24,385.73 24,392.74 0.0K
12:11 24,392.58 24,393.62 24,389.11 24,393.11 0.0K
12:12 24,392.18 24,393.03 24,389.93 24,390.36 0.0K
12:13 24,390.01 24,390.01 24,384.59 24,386.03 0.0K
12:14 24,386.54 24,392.15 24,385.55 24,391.45 0.0K
12:15 24,391.31 24,393.22 24,390.57 24,392.48 0.0K
12:16 24,393.77 24,397.57 24,393.77 24,395.09 0.0K
12:17 24,395.04 24,397.70 24,395.04 24,397.70 0.0K
12:18 24,398.67 24,401.41 24,398.07 24,399.38 0.0K
12:19 24,399.35 24,401.94 24,397.33 24,397.53 0.0K
12:20 24,397.68 24,398.03 24,395.74 24,397.66 0.0K
12:21 24,397.32 24,397.32 24,393.15 24,396.24 0.0K
12:22 24,396.16 24,402.87 24,396.16 24,402.87 0.0K
12:23 24,402.36 24,402.36 24,397.41 24,398.84 0.0K
12:24 24,398.84 24,400.47 24,397.54 24,400.23 0.0K
12:25 24,401.13 24,404.05 24,400.00 24,402.03 0.0K
12:26 24,401.99 24,411.02 24,401.86 24,411.02 0.0K
12:27 24,412.03 24,412.69 24,409.08 24,410.40 0.0K
12:28 24,410.27 24,413.70 24,408.49 24,413.70 0.0K
12:29 24,413.98 24,414.78 24,412.46 24,412.46 0.0K
12:30 24,411.66 24,412.63 24,409.93 24,411.62 0.0K
12:31 24,412.90 24,415.81 24,412.90 24,415.81 0.0K
12:32 24,415.45 24,415.65 24,412.93 24,414.86 0.0K
12:33 24,414.67 24,414.67 24,411.45 24,414.30 0.0K
12:34 24,414.30 24,414.82 24,412.71 24,412.70 0.0K
12:35 24,413.24 24,416.25 24,412.94 24,416.25 0.0K
12:36 24,416.56 24,418.76 24,416.16 24,418.76 0.0K
12:37 24,419.09 24,420.24 24,419.09 24,419.52 0.0K
12:38 24,419.66 24,424.46 24,419.66 24,422.26 0.0K
12:39 24,421.50 24,425.11 24,420.91 24,421.70 0.0K
12:40 24,421.92 24,426.53 24,421.00 24,425.25 0.0K
12:41 24,425.98 24,428.62 24,425.98 24,427.73 0.0K
12:42 24,427.84 24,433.75 24,427.84 24,433.75 0.0K
12:43 24,435.03 24,436.11 24,434.49 24,435.65 0.0K
12:44 24,436.00 24,440.82 24,436.00 24,439.16 0.0K
12:45 24,438.71 24,441.76 24,438.25 24,438.25 0.0K
12:46 24,436.78 24,436.78 24,431.17 24,432.63 0.0K
12:47 24,433.82 24,433.82 24,429.33 24,429.78 0.0K
12:48 24,429.58 24,432.16 24,428.34 24,428.68 0.0K
12:49 24,428.82 24,428.82 24,426.55 24,427.59 0.0K
12:50 24,427.14 24,427.14 24,418.27 24,418.51 0.0K
12:51 24,418.13 24,424.37 24,418.13 24,423.64 0.0K
12:52 24,423.79 24,425.51 24,421.34 24,423.84 0.0K
12:53 24,424.08 24,424.18 24,421.58 24,421.94 0.0K
12:54 24,421.77 24,422.80 24,419.24 24,419.75 0.0K
12:55 24,419.27 24,423.36 24,419.27 24,422.29 0.0K
12:56 24,421.55 24,421.55 24,415.32 24,415.32 0.0K
12:57 24,416.06 24,416.31 24,412.30 24,412.30 0.0K
12:58 24,411.78 24,413.55 24,408.14 24,413.27 0.0K
12:59 24,414.80 24,419.80 24,414.80 24,419.41 0.0K
13:00 24,419.34 24,421.74 24,417.10 24,421.51 0.0K
13:01 24,421.93 24,430.46 24,421.93 24,428.33 0.0K
13:02 24,429.09 24,430.97 24,427.97 24,429.94 0.0K
13:03 24,429.45 24,431.50 24,429.27 24,431.50 0.0K
13:04 24,432.04 24,432.17 24,428.40 24,429.65 0.0K
13:05 24,429.44 24,432.17 24,428.54 24,429.25 0.0K
13:06 24,428.85 24,428.85 24,420.47 24,420.47 0.0K
13:07 24,420.49 24,420.73 24,417.01 24,419.17 0.0K
13:08 24,419.23 24,422.96 24,419.23 24,421.60 0.0K
13:09 24,421.26 24,421.26 24,415.09 24,417.01 0.0K
13:10 24,418.10 24,421.76 24,418.10 24,420.34 0.0K
13:11 24,420.62 24,423.11 24,419.80 24,423.11 0.0K
13:12 24,422.58 24,424.60 24,422.58 24,423.84 0.0K
13:13 24,424.31 24,425.79 24,422.98 24,422.98 0.0K
13:14 24,423.04 24,426.48 24,423.04 24,423.30 0.0K
13:15 24,423.08 24,426.17 24,421.17 24,423.62 0.0K
13:16 24,424.61 24,425.64 24,424.61 24,424.79 0.0K
13:17 24,426.70 24,432.75 24,426.70 24,428.08 0.0K
13:18 24,427.99 24,429.72 24,425.98 24,425.98 0.0K
13:19 24,426.37 24,427.00 24,423.27 24,424.02 0.0K
13:20 24,424.83 24,426.66 24,417.71 24,417.71 0.0K
13:21 24,417.43 24,420.07 24,398.48 24,399.42 0.0K
13:22 24,398.69 24,402.18 24,398.69 24,401.46 0.0K
13:23 24,401.53 24,403.39 24,399.18 24,403.23 0.0K
13:24 24,402.71 24,402.71 24,399.54 24,400.21 0.0K
13:25 24,400.27 24,403.02 24,398.56 24,400.73 0.0K
13:26 24,400.97 24,408.35 24,400.91 24,408.35 0.0K
13:27 24,408.74 24,410.56 24,407.98 24,407.98 0.0K
13:28 24,408.27 24,409.38 24,403.91 24,404.11 0.0K
13:29 24,404.98 24,405.61 24,403.30 24,403.81 0.0K
13:30 24,403.66 24,411.14 24,403.66 24,411.14 0.0K
13:31 24,410.96 24,418.84 24,410.41 24,418.84 0.0K
13:32 24,419.31 24,420.33 24,418.14 24,420.33 0.0K
13:33 24,420.64 24,420.64 24,416.34 24,416.34 0.0K
13:34 24,417.22 24,418.31 24,416.25 24,416.51 0.0K
13:35 24,416.30 24,416.30 24,411.90 24,412.90 0.0K
13:36 24,413.79 24,416.09 24,413.61 24,414.68 0.0K
13:37 24,414.72 24,418.86 24,414.72 24,416.48 0.0K
13:38 24,416.46 24,416.65 24,411.09 24,411.18 0.0K
13:39 24,411.00 24,413.69 24,409.53 24,413.69 0.0K
13:40 24,414.58 24,417.95 24,414.58 24,417.95 0.0K
13:41 24,418.10 24,423.31 24,417.69 24,422.27 0.0K
13:42 24,422.26 24,423.34 24,421.22 24,422.92 0.0K
13:43 24,423.47 24,427.69 24,423.47 24,427.58 0.0K
13:44 24,427.51 24,431.56 24,426.74 24,426.74 0.0K
13:45 24,426.92 24,426.92 24,424.08 24,425.84 0.0K
13:46 24,424.84 24,427.16 24,424.48 24,425.88 0.0K
13:47 24,425.58 24,433.09 24,425.58 24,432.81 0.0K
13:48 24,432.94 24,439.50 24,432.65 24,438.09 0.0K
13:49 24,437.94 24,439.87 24,437.94 24,438.64 0.0K
13:50 24,438.63 24,438.63 24,432.92 24,433.22 0.0K
13:51 24,432.82 24,435.03 24,431.68 24,432.61 0.0K
13:52 24,435.90 24,436.90 24,434.87 24,436.07 0.0K
13:53 24,436.78 24,437.75 24,436.21 24,436.45 0.0K
13:54 24,435.99 24,440.26 24,435.99 24,440.27 0.0K
13:55 24,440.18 24,440.42 24,437.41 24,437.41 0.0K
13:56 24,437.50 24,437.62 24,433.03 24,434.02 0.0K
13:57 24,434.54 24,436.30 24,433.24 24,436.30 0.0K
13:58 24,436.25 24,436.40 24,434.60 24,435.38 0.0K
13:59 24,435.04 24,435.99 24,432.14 24,432.14 0.0K
14:00 24,432.70 24,439.83 24,432.70 24,439.83 0.0K
14:01 24,439.54 24,443.88 24,439.54 24,443.81 0.0K
14:02 24,443.64 24,445.51 24,443.42 24,444.38 0.0K
14:03 24,444.52 24,446.05 24,443.12 24,443.12 0.0K
14:04 24,442.98 24,442.98 24,438.16 24,438.19 0.0K
14:05 24,438.97 24,440.94 24,438.09 24,438.09 0.0K
14:06 24,437.59 24,438.16 24,432.79 24,434.86 0.0K
14:07 24,434.52 24,435.23 24,433.42 24,433.88 0.0K
14:08 24,433.86 24,439.26 24,433.86 24,439.26 0.0K
14:09 24,439.22 24,440.87 24,438.75 24,440.08 0.0K
14:10 24,440.21 24,445.11 24,438.97 24,438.97 0.0K
14:11 24,438.65 24,439.00 24,432.32 24,432.53 0.0K
14:12 24,433.26 24,435.41 24,430.35 24,430.35 0.0K
14:13 24,429.68 24,431.61 24,429.21 24,429.18 0.0K
14:14 24,429.46 24,429.46 24,426.03 24,426.33 0.0K
14:15 24,425.51 24,427.11 24,425.22 24,426.72 0.0K
14:16 24,427.32 24,432.75 24,426.76 24,431.99 0.0K
14:17 24,431.81 24,431.88 24,429.60 24,429.62 0.0K
14:18 24,429.98 24,429.98 24,424.26 24,424.40 0.0K
14:19 24,424.20 24,425.94 24,424.20 24,425.75 0.0K
14:20 24,425.47 24,427.72 24,424.64 24,427.72 0.0K
14:21 24,428.10 24,431.71 24,428.10 24,429.15 0.0K
14:22 24,428.83 24,430.03 24,427.75 24,430.03 0.0K
14:23 24,430.28 24,433.47 24,430.28 24,432.83 0.0K
14:24 24,432.34 24,433.08 24,431.54 24,432.92 0.0K
14:25 24,432.66 24,432.66 24,429.47 24,429.47 0.0K
14:26 24,429.73 24,433.13 24,429.56 24,433.04 0.0K
14:27 24,432.77 24,432.99 24,428.38 24,428.71 0.0K
14:28 24,428.26 24,430.01 24,427.17 24,428.38 0.0K
14:29 24,427.62 24,429.66 24,425.63 24,426.21 0.0K
14:30 24,426.46 24,426.87 24,424.83 24,426.87 0.0K
14:31 24,426.60 24,426.74 24,422.40 24,422.63 0.0K
14:32 24,422.68 24,423.15 24,420.06 24,420.06 0.0K
14:33 24,420.24 24,422.56 24,419.29 24,419.29 0.0K
14:34 24,419.11 24,420.70 24,418.84 24,420.11 0.0K
14:35 24,420.51 24,426.64 24,420.31 24,426.47 0.0K
14:36 24,426.41 24,434.70 24,426.04 24,433.24 0.0K
14:37 24,433.50 24,436.95 24,433.50 24,436.65 0.0K
14:38 24,436.33 24,436.45 24,434.16 24,436.19 0.0K
14:39 24,436.26 24,437.14 24,434.46 24,434.46 0.0K
14:40 24,434.40 24,439.11 24,434.34 24,438.40 0.0K
14:41 24,437.88 24,437.88 24,432.82 24,433.42 0.0K
14:42 24,434.20 24,434.75 24,430.86 24,430.86 0.0K
14:43 24,430.34 24,433.80 24,430.34 24,432.56 0.0K
14:44 24,432.54 24,435.20 24,431.76 24,434.41 0.0K
14:45 24,435.29 24,436.54 24,434.39 24,435.93 0.0K
14:46 24,436.79 24,437.19 24,434.92 24,436.47 0.0K
14:47 24,436.59 24,437.30 24,435.93 24,435.93 0.0K
14:48 24,435.71 24,437.77 24,434.62 24,436.40 0.0K
14:49 24,435.00 24,435.45 24,431.04 24,431.41 0.0K
14:50 24,431.62 24,434.47 24,431.62 24,433.04 0.0K
14:51 24,433.09 24,433.40 24,430.30 24,431.60 0.0K
14:52 24,431.28 24,431.73 24,430.32 24,431.47 0.0K
14:53 24,431.14 24,431.95 24,427.80 24,431.41 0.0K
14:54 24,432.36 24,433.23 24,428.28 24,429.43 0.0K
14:55 24,429.17 24,430.36 24,426.35 24,426.75 0.0K
14:56 24,427.19 24,432.83 24,426.36 24,431.85 0.0K
14:57 24,431.87 24,436.76 24,431.67 24,436.76 0.0K
14:58 24,437.01 24,437.05 24,434.90 24,434.90 0.0K
14:59 24,435.26 24,437.85 24,434.78 24,437.53 0.0K
15:00 24,437.45 24,444.61 24,437.45 24,442.64 0.0K
15:01 24,442.20 24,445.28 24,441.69 24,445.11 0.0K
15:02 24,444.85 24,446.45 24,443.08 24,446.45 0.0K
15:03 24,446.54 24,449.49 24,445.05 24,445.17 0.0K
15:04 24,444.64 24,445.82 24,443.39 24,445.79 0.0K
15:05 24,445.62 24,447.57 24,442.50 24,443.15 0.0K
15:06 24,442.92 24,453.08 24,442.92 24,452.31 0.0K
15:07 24,451.69 24,451.83 24,449.21 24,449.58 0.0K
15:08 24,449.66 24,451.38 24,449.66 24,451.04 0.0K
15:09 24,451.36 24,452.25 24,450.34 24,450.61 0.0K
15:10 24,449.17 24,449.17 24,447.20 24,448.19 0.0K
15:11 24,447.96 24,447.96 24,442.30 24,443.00 0.0K
15:12 24,444.01 24,444.05 24,440.29 24,440.29 0.0K
15:13 24,440.35 24,441.40 24,439.78 24,439.78 0.0K
15:14 24,441.36 24,443.59 24,440.81 24,443.59 0.0K
15:15 24,443.94 24,443.94 24,441.24 24,443.00 0.0K
15:16 24,443.48 24,443.48 24,442.32 24,443.27 0.0K
15:17 24,443.49 24,446.61 24,442.55 24,446.40 0.0K
15:18 24,447.02 24,447.02 24,440.59 24,440.59 0.0K
15:19 24,440.15 24,440.58 24,438.56 24,438.98 0.0K
15:20 24,438.94 24,441.06 24,437.10 24,441.06 0.0K
15:21 24,440.89 24,440.89 24,437.95 24,437.95 0.0K
15:22 24,437.86 24,439.01 24,437.12 24,438.64 0.0K
15:23 24,439.29 24,442.03 24,437.62 24,438.28 0.0K
15:24 24,438.02 24,439.05 24,437.14 24,437.40 0.0K
15:25 24,436.60 24,438.28 24,434.05 24,434.05 0.0K
15:26 24,434.27 24,435.49 24,431.86 24,432.13 0.0K
15:27 24,432.35 24,432.35 24,430.01 24,430.65 0.0K
15:28 24,431.52 24,431.52 24,427.66 24,428.73 0.0K
15:29 24,428.47 24,428.47 24,426.61 24,426.85 0.0K
15:30 24,426.62 24,430.27 24,424.31 24,427.40 0.0K
15:31 24,426.74 24,431.98 24,425.00 24,431.28 0.0K
15:32 24,431.96 24,438.68 24,431.96 24,438.48 0.0K
15:33 24,437.75 24,437.91 24,434.54 24,434.49 0.0K
15:34 24,433.93 24,435.41 24,430.03 24,430.03 0.0K
15:35 24,430.66 24,431.06 24,428.64 24,428.61 0.0K
15:36 24,428.74 24,430.77 24,428.18 24,430.11 0.0K
15:37 24,429.37 24,431.04 24,428.47 24,428.76 0.0K
15:38 24,428.16 24,428.76 24,424.57 24,428.79 0.0K
15:39 24,429.07 24,430.26 24,425.80 24,425.80 0.0K
15:40 24,425.05 24,428.84 24,423.55 24,427.66 0.0K
15:41 24,427.87 24,427.87 24,424.15 24,424.22 0.0K
15:42 24,424.15 24,424.49 24,422.82 24,424.49 0.0K
15:43 24,423.53 24,426.88 24,421.55 24,426.20 0.0K
15:44 24,423.25 24,425.81 24,422.43 24,424.54 0.0K
15:45 24,424.64 24,424.64 24,417.86 24,417.86 0.0K
15:46 24,417.44 24,421.69 24,415.90 24,421.69 0.0K
15:47 24,421.62 24,425.03 24,421.01 24,424.77 0.0K
15:48 24,425.94 24,429.44 24,425.94 24,426.57 0.0K
15:49 24,426.75 24,430.24 24,426.75 24,430.24 0.0K
15:50 24,428.30 24,432.02 24,423.62 24,423.79 0.0K
15:51 24,423.77 24,424.63 24,419.59 24,420.74 0.0K
15:52 24,419.89 24,425.99 24,417.70 24,424.55 0.0K
15:53 24,426.73 24,431.60 24,424.74 24,427.60 0.0K
15:54 24,426.42 24,431.76 24,418.86 24,418.86 0.0K
15:55 24,413.47 24,418.06 24,412.57 24,413.51 0.0K
15:56 24,413.06 24,413.71 24,407.60 24,407.60 0.0K
15:57 24,410.32 24,420.20 24,410.32 24,420.20 0.0K
15:58 24,419.64 24,419.64 24,415.24 24,417.66 0.0K
15:59 24,412.61 24,418.86 24,409.49 24,411.26 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음