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 24,961.99 24,976.12 24,961.99 24,976.09 0.0K
09:31 24,976.44 24,984.24 24,962.30 24,962.30 0.0K
09:32 24,961.26 24,961.26 24,925.07 24,927.67 0.0K
09:33 24,924.98 24,925.25 24,912.31 24,914.40 0.0K
09:34 24,914.01 24,914.99 24,905.56 24,913.69 0.0K
09:35 24,914.31 24,920.28 24,910.54 24,914.53 0.0K
09:36 24,915.85 24,916.40 24,903.31 24,914.00 0.0K
09:37 24,910.87 24,930.78 24,910.87 24,926.80 0.0K
09:38 24,928.28 24,938.07 24,924.46 24,938.07 0.0K
09:39 24,936.77 24,941.62 24,926.65 24,926.65 0.0K
09:40 24,921.96 24,927.31 24,913.78 24,919.92 0.0K
09:41 24,920.13 24,927.85 24,915.98 24,927.85 0.0K
09:42 24,928.48 24,930.87 24,922.95 24,926.13 0.0K
09:43 24,927.01 24,927.98 24,909.39 24,909.39 0.0K
09:44 24,906.75 24,906.75 24,898.41 24,903.51 0.0K
09:45 24,905.75 24,917.28 24,902.12 24,909.50 0.0K
09:46 24,912.03 24,914.53 24,907.26 24,911.69 0.0K
09:47 24,912.50 24,912.50 24,897.89 24,897.89 0.0K
09:48 24,895.64 24,903.85 24,893.04 24,898.02 0.0K
09:49 24,894.82 24,894.82 24,884.50 24,887.99 0.0K
09:50 24,888.09 24,897.69 24,888.09 24,890.04 0.0K
09:51 24,887.61 24,890.68 24,883.16 24,885.38 0.0K
09:52 24,887.51 24,903.47 24,887.51 24,903.47 0.0K
09:53 24,905.09 24,909.81 24,901.36 24,903.79 0.0K
09:54 24,904.12 24,905.64 24,895.89 24,896.61 0.0K
09:55 24,895.58 24,910.96 24,895.58 24,910.64 0.0K
09:56 24,910.12 24,915.55 24,906.06 24,906.06 0.0K
09:57 24,906.47 24,906.47 24,896.11 24,896.11 0.0K
09:58 24,899.35 24,912.08 24,895.48 24,909.84 0.0K
09:59 24,910.42 24,914.83 24,909.52 24,911.36 0.0K
10:00 24,911.44 24,922.04 24,908.71 24,915.41 0.0K
10:01 24,914.41 24,925.07 24,914.41 24,920.19 0.0K
10:02 24,916.62 24,918.23 24,912.62 24,915.71 0.0K
10:03 24,914.21 24,917.98 24,911.80 24,916.89 0.0K
10:04 24,914.44 24,916.35 24,910.59 24,915.84 0.0K
10:05 24,914.20 24,915.28 24,911.07 24,914.57 0.0K
10:06 24,911.18 24,915.83 24,905.95 24,912.60 0.0K
10:07 24,908.52 24,916.37 24,905.54 24,916.37 0.0K
10:08 24,916.46 24,925.85 24,916.46 24,922.96 0.0K
10:09 24,919.53 24,921.56 24,911.52 24,915.76 0.0K
10:10 24,916.17 24,922.20 24,915.81 24,922.20 0.0K
10:11 24,922.08 24,936.87 24,922.08 24,936.87 0.0K
10:12 24,938.21 24,942.21 24,935.88 24,939.71 0.0K
10:13 24,940.08 24,940.08 24,930.35 24,932.65 0.0K
10:14 24,931.48 24,931.48 24,923.08 24,930.01 0.0K
10:15 24,929.03 24,929.03 24,924.27 24,924.27 0.0K
10:16 24,923.88 24,928.26 24,916.02 24,916.02 0.0K
10:17 24,917.46 24,918.15 24,910.98 24,912.29 0.0K
10:18 24,912.22 24,913.90 24,903.87 24,912.23 0.0K
10:19 24,912.48 24,917.51 24,911.80 24,917.51 0.0K
10:20 24,916.52 24,918.88 24,899.01 24,899.21 0.0K
10:21 24,899.38 24,899.66 24,888.75 24,890.65 0.0K
10:22 24,890.01 24,895.79 24,890.01 24,893.94 0.0K
10:23 24,892.96 24,898.20 24,887.78 24,896.49 0.0K
10:24 24,896.03 24,898.67 24,890.93 24,897.07 0.0K
10:25 24,898.48 24,899.54 24,887.80 24,887.80 0.0K
10:26 24,887.90 24,897.11 24,887.90 24,896.08 0.0K
10:27 24,897.28 24,901.47 24,894.83 24,897.78 0.0K
10:28 24,899.17 24,904.69 24,896.70 24,904.69 0.0K
10:29 24,905.24 24,917.32 24,903.82 24,914.92 0.0K
10:30 24,917.05 24,918.93 24,912.92 24,912.92 0.0K
10:31 24,914.63 24,915.40 24,909.98 24,911.91 0.0K
10:32 24,911.92 24,916.98 24,908.68 24,915.99 0.0K
10:33 24,915.89 24,919.61 24,912.48 24,913.35 0.0K
10:34 24,914.06 24,914.06 24,907.15 24,907.83 0.0K
10:35 24,904.79 24,904.79 24,901.64 24,903.05 0.0K
10:36 24,902.62 24,902.86 24,898.54 24,902.86 0.0K
10:37 24,903.94 24,904.12 24,890.47 24,890.47 0.0K
10:38 24,890.39 24,896.16 24,885.43 24,893.35 0.0K
10:39 24,895.44 24,897.38 24,894.36 24,896.15 0.0K
10:40 24,895.82 24,898.19 24,890.48 24,896.00 0.0K
10:41 24,894.82 24,903.51 24,894.82 24,902.60 0.0K
10:42 24,902.22 24,912.85 24,901.69 24,911.39 0.0K
10:43 24,911.51 24,911.83 24,899.87 24,899.87 0.0K
10:44 24,902.59 24,903.12 24,895.26 24,895.26 0.0K
10:45 24,895.63 24,898.81 24,891.56 24,892.28 0.0K
10:46 24,891.42 24,898.53 24,887.96 24,898.24 0.0K
10:47 24,897.89 24,901.79 24,897.89 24,900.68 0.0K
10:48 24,902.24 24,907.70 24,902.24 24,904.13 0.0K
10:49 24,905.41 24,906.87 24,902.40 24,902.44 0.0K
10:50 24,902.42 24,902.81 24,896.62 24,897.65 0.0K
10:51 24,897.37 24,899.76 24,894.96 24,898.24 0.0K
10:52 24,898.68 24,898.68 24,893.63 24,894.05 0.0K
10:53 24,893.82 24,894.43 24,890.07 24,890.36 0.0K
10:54 24,890.74 24,893.33 24,890.06 24,893.33 0.0K
10:55 24,894.08 24,902.71 24,894.08 24,902.71 0.0K
10:56 24,903.22 24,903.63 24,896.89 24,896.89 0.0K
10:57 24,897.35 24,898.60 24,895.51 24,895.51 0.0K
10:58 24,894.63 24,898.69 24,894.63 24,898.11 0.0K
10:59 24,897.96 24,898.46 24,894.11 24,898.50 0.0K
11:00 24,897.88 24,905.80 24,893.36 24,904.99 0.0K
11:01 24,904.39 24,904.39 24,895.94 24,901.33 0.0K
11:02 24,900.76 24,901.30 24,894.91 24,897.55 0.0K
11:03 24,896.37 24,904.66 24,894.34 24,904.66 0.0K
11:04 24,905.55 24,910.34 24,904.75 24,910.06 0.0K
11:05 24,909.21 24,915.34 24,909.21 24,914.16 0.0K
11:06 24,917.83 24,917.83 24,914.61 24,914.61 0.0K
11:07 24,915.03 24,917.68 24,911.40 24,911.40 0.0K
11:08 24,914.16 24,920.22 24,914.16 24,918.89 0.0K
11:09 24,918.71 24,922.55 24,917.23 24,921.42 0.0K
11:10 24,921.06 24,922.95 24,916.58 24,916.58 0.0K
11:11 24,914.89 24,914.97 24,905.07 24,905.07 0.0K
11:12 24,906.56 24,907.93 24,899.53 24,902.32 0.0K
11:13 24,901.95 24,902.39 24,894.82 24,894.82 0.0K
11:14 24,894.15 24,896.02 24,890.79 24,896.02 0.0K
11:15 24,894.63 24,894.63 24,886.79 24,890.42 0.0K
11:16 24,891.30 24,891.95 24,885.77 24,885.77 0.0K
11:17 24,885.01 24,887.79 24,884.04 24,884.04 0.0K
11:18 24,884.10 24,884.35 24,879.28 24,882.53 0.0K
11:19 24,882.75 24,885.42 24,880.07 24,882.06 0.0K
11:20 24,881.66 24,892.50 24,880.23 24,892.50 0.0K
11:21 24,893.09 24,894.72 24,890.34 24,890.34 0.0K
11:22 24,889.95 24,892.15 24,882.67 24,892.15 0.0K
11:23 24,893.15 24,894.33 24,888.68 24,888.68 0.0K
11:24 24,888.89 24,893.34 24,885.76 24,893.34 0.0K
11:25 24,893.99 24,895.46 24,891.51 24,894.33 0.0K
11:26 24,894.51 24,895.54 24,893.37 24,894.60 0.0K
11:27 24,895.96 24,900.37 24,891.17 24,891.17 0.0K
11:28 24,890.65 24,891.30 24,887.53 24,889.59 0.0K
11:29 24,889.15 24,891.85 24,887.49 24,890.93 0.0K
11:30 24,892.02 24,893.65 24,883.41 24,884.85 0.0K
11:31 24,884.29 24,892.65 24,883.85 24,892.65 0.0K
11:32 24,893.28 24,897.07 24,893.28 24,896.77 0.0K
11:33 24,897.00 24,905.91 24,895.59 24,905.91 0.0K
11:34 24,907.77 24,915.08 24,906.49 24,915.08 0.0K
11:35 24,914.08 24,916.07 24,910.28 24,912.24 0.0K
11:36 24,913.03 24,913.03 24,907.89 24,911.77 0.0K
11:37 24,911.94 24,916.08 24,911.94 24,914.69 0.0K
11:38 24,914.46 24,915.48 24,911.39 24,914.07 0.0K
11:39 24,914.86 24,921.74 24,914.86 24,920.79 0.0K
11:40 24,921.12 24,922.92 24,917.99 24,917.99 0.0K
11:41 24,917.70 24,917.70 24,913.30 24,914.76 0.0K
11:42 24,915.20 24,921.93 24,914.25 24,920.95 0.0K
11:43 24,920.22 24,920.22 24,917.50 24,918.97 0.0K
11:44 24,920.84 24,928.38 24,920.40 24,926.34 0.0K
11:45 24,925.63 24,927.84 24,925.63 24,927.74 0.0K
11:46 24,927.42 24,927.63 24,921.25 24,927.20 0.0K
11:47 24,927.48 24,927.48 24,922.96 24,925.85 0.0K
11:48 24,926.54 24,927.25 24,923.66 24,926.96 0.0K
11:49 24,926.99 24,933.31 24,926.99 24,927.99 0.0K
11:50 24,928.81 24,934.77 24,927.30 24,934.77 0.0K
11:51 24,935.11 24,935.97 24,931.71 24,931.72 0.0K
11:52 24,932.47 24,932.47 24,929.77 24,931.57 0.0K
11:53 24,932.04 24,936.20 24,931.50 24,935.32 0.0K
11:54 24,934.77 24,934.77 24,926.51 24,926.74 0.0K
11:55 24,925.65 24,926.01 24,920.51 24,920.76 0.0K
11:56 24,920.80 24,921.65 24,914.13 24,916.80 0.0K
11:57 24,917.22 24,920.15 24,912.92 24,912.92 0.0K
11:58 24,912.47 24,919.28 24,912.47 24,918.07 0.0K
11:59 24,917.48 24,918.32 24,915.06 24,915.67 0.0K
12:00 24,916.49 24,921.19 24,916.49 24,921.19 0.0K
12:01 24,920.57 24,927.30 24,920.57 24,924.59 0.0K
12:02 24,926.02 24,927.37 24,924.78 24,924.78 0.0K
12:03 24,925.55 24,928.05 24,925.55 24,926.99 0.0K
12:04 24,928.04 24,935.08 24,927.82 24,934.77 0.0K
12:05 24,934.64 24,936.96 24,931.76 24,931.76 0.0K
12:06 24,931.32 24,934.61 24,931.03 24,934.22 0.0K
12:07 24,933.67 24,934.28 24,930.80 24,933.47 0.0K
12:08 24,933.04 24,935.28 24,932.12 24,935.21 0.0K
12:09 24,933.91 24,937.85 24,933.91 24,937.47 0.0K
12:10 24,937.84 24,938.48 24,935.19 24,935.19 0.0K
12:11 24,934.45 24,935.75 24,932.23 24,932.50 0.0K
12:12 24,931.41 24,932.88 24,929.94 24,929.94 0.0K
12:13 24,930.36 24,930.62 24,928.81 24,929.69 0.0K
12:14 24,929.58 24,929.58 24,924.22 24,924.37 0.0K
12:15 24,923.72 24,936.48 24,923.72 24,935.64 0.0K
12:16 24,934.99 24,935.64 24,929.59 24,929.67 0.0K
12:17 24,930.36 24,930.36 24,921.65 24,924.66 0.0K
12:18 24,924.49 24,925.29 24,914.46 24,914.46 0.0K
12:19 24,913.00 24,913.90 24,904.97 24,909.62 0.0K
12:20 24,909.90 24,912.57 24,908.17 24,908.85 0.0K
12:21 24,906.99 24,907.69 24,904.22 24,905.20 0.0K
12:22 24,905.64 24,911.83 24,904.28 24,911.83 0.0K
12:23 24,912.16 24,912.16 24,905.65 24,906.56 0.0K
12:24 24,905.53 24,905.53 24,901.87 24,902.56 0.0K
12:25 24,903.85 24,906.07 24,901.38 24,906.07 0.0K
12:26 24,907.07 24,909.81 24,904.38 24,909.81 0.0K
12:27 24,910.50 24,910.91 24,906.52 24,906.52 0.0K
12:28 24,905.81 24,907.77 24,902.41 24,902.41 0.0K
12:29 24,902.48 24,905.00 24,902.48 24,904.71 0.0K
12:30 24,904.92 24,908.23 24,903.02 24,907.84 0.0K
12:31 24,907.91 24,909.19 24,906.11 24,908.02 0.0K
12:32 24,907.02 24,913.06 24,906.11 24,913.06 0.0K
12:33 24,913.33 24,917.07 24,913.33 24,916.49 0.0K
12:34 24,915.65 24,921.55 24,914.94 24,920.50 0.0K
12:35 24,920.81 24,924.70 24,918.70 24,924.70 0.0K
12:36 24,925.34 24,925.34 24,919.71 24,920.15 0.0K
12:37 24,921.12 24,925.12 24,921.12 24,922.16 0.0K
12:38 24,921.86 24,924.21 24,919.63 24,919.63 0.0K
12:39 24,919.20 24,920.91 24,918.14 24,920.07 0.0K
12:40 24,920.07 24,927.29 24,920.07 24,925.88 0.0K
12:41 24,925.44 24,927.47 24,924.28 24,927.09 0.0K
12:42 24,926.95 24,934.88 24,926.95 24,934.88 0.0K
12:43 24,935.48 24,937.30 24,934.20 24,934.20 0.0K
12:44 24,933.23 24,934.34 24,929.93 24,929.93 0.0K
12:45 24,929.72 24,936.65 24,929.17 24,936.32 0.0K
12:46 24,936.87 24,938.91 24,934.02 24,934.02 0.0K
12:47 24,934.25 24,936.15 24,932.91 24,932.91 0.0K
12:48 24,933.11 24,937.20 24,933.11 24,934.80 0.0K
12:49 24,934.83 24,937.64 24,933.98 24,933.98 0.0K
12:50 24,934.18 24,934.32 24,930.82 24,932.05 0.0K
12:51 24,932.18 24,932.18 24,928.60 24,929.62 0.0K
12:52 24,928.95 24,935.32 24,928.57 24,934.86 0.0K
12:53 24,933.83 24,934.58 24,932.43 24,932.43 0.0K
12:54 24,932.55 24,934.26 24,930.37 24,932.33 0.0K
12:55 24,932.21 24,934.64 24,931.33 24,934.64 0.0K
12:56 24,934.72 24,935.12 24,931.77 24,931.77 0.0K
12:57 24,931.91 24,931.91 24,926.70 24,926.84 0.0K
12:58 24,926.47 24,928.06 24,920.78 24,922.46 0.0K
12:59 24,922.78 24,922.78 24,918.53 24,919.47 0.0K
13:00 24,920.11 24,925.67 24,920.11 24,924.27 0.0K
13:01 24,923.89 24,923.89 24,918.56 24,918.95 0.0K
13:02 24,919.28 24,919.28 24,914.02 24,914.66 0.0K
13:03 24,914.58 24,915.47 24,909.42 24,909.42 0.0K
13:04 24,909.64 24,913.71 24,909.64 24,913.31 0.0K
13:05 24,913.32 24,913.32 24,906.41 24,907.86 0.0K
13:06 24,907.17 24,912.46 24,906.96 24,912.46 0.0K
13:07 24,912.90 24,912.90 24,908.44 24,910.72 0.0K
13:08 24,910.84 24,917.39 24,910.84 24,916.96 0.0K
13:09 24,917.19 24,919.21 24,916.76 24,918.26 0.0K
13:10 24,917.81 24,921.53 24,917.07 24,921.53 0.0K
13:11 24,922.02 24,922.50 24,918.70 24,918.73 0.0K
13:12 24,917.65 24,919.85 24,916.76 24,918.23 0.0K
13:13 24,917.76 24,917.90 24,912.75 24,913.64 0.0K
13:14 24,915.18 24,915.18 24,911.10 24,913.02 0.0K
13:15 24,913.07 24,915.20 24,911.69 24,913.63 0.0K
13:16 24,912.47 24,914.66 24,911.73 24,912.29 0.0K
13:17 24,911.90 24,911.90 24,908.88 24,909.06 0.0K
13:18 24,909.46 24,910.67 24,907.96 24,908.50 0.0K
13:19 24,907.85 24,910.73 24,906.98 24,908.50 0.0K
13:20 24,908.27 24,910.56 24,907.64 24,908.76 0.0K
13:21 24,907.75 24,907.75 24,905.88 24,906.78 0.0K
13:22 24,905.46 24,909.00 24,905.46 24,909.00 0.0K
13:23 24,908.66 24,912.61 24,908.66 24,910.24 0.0K
13:24 24,910.73 24,911.54 24,908.46 24,908.46 0.0K
13:25 24,908.47 24,908.47 24,902.51 24,902.51 0.0K
13:26 24,901.91 24,903.73 24,901.30 24,902.83 0.0K
13:27 24,903.82 24,908.36 24,903.82 24,905.35 0.0K
13:28 24,904.87 24,909.08 24,903.94 24,909.08 0.0K
13:29 24,909.22 24,914.38 24,909.22 24,912.97 0.0K
13:30 24,912.82 24,915.42 24,910.33 24,910.94 0.0K
13:31 24,910.30 24,910.30 24,903.81 24,903.81 0.0K
13:32 24,902.63 24,902.63 24,899.66 24,900.84 0.0K
13:33 24,900.89 24,901.46 24,896.68 24,897.33 0.0K
13:34 24,897.65 24,899.94 24,896.23 24,899.05 0.0K
13:35 24,898.87 24,898.87 24,894.51 24,897.32 0.0K
13:36 24,896.99 24,901.49 24,896.99 24,899.94 0.0K
13:37 24,899.26 24,900.66 24,897.63 24,900.49 0.0K
13:38 24,903.00 24,905.72 24,903.00 24,905.65 0.0K
13:39 24,905.02 24,905.02 24,901.39 24,901.77 0.0K
13:40 24,901.57 24,902.38 24,897.83 24,898.29 0.0K
13:41 24,898.24 24,898.26 24,894.74 24,898.26 0.0K
13:42 24,898.31 24,904.55 24,897.84 24,901.03 0.0K
13:43 24,900.03 24,900.48 24,898.38 24,900.09 0.0K
13:44 24,899.42 24,899.45 24,896.24 24,897.94 0.0K
13:45 24,898.14 24,901.24 24,897.55 24,900.25 0.0K
13:46 24,900.15 24,903.21 24,900.13 24,902.62 0.0K
13:47 24,902.42 24,905.00 24,902.18 24,903.88 0.0K
13:48 24,903.32 24,905.22 24,901.64 24,905.22 0.0K
13:49 24,905.81 24,908.04 24,905.81 24,906.78 0.0K
13:50 24,907.48 24,914.35 24,907.48 24,914.09 0.0K
13:51 24,914.25 24,915.54 24,907.40 24,907.48 0.0K
13:52 24,906.72 24,908.52 24,905.66 24,906.99 0.0K
13:53 24,906.58 24,907.85 24,905.21 24,906.51 0.0K
13:54 24,907.04 24,908.24 24,906.71 24,907.23 0.0K
13:55 24,907.81 24,925.57 24,901.27 24,916.52 0.0K
13:56 24,913.75 24,915.04 24,907.82 24,908.05 0.0K
13:57 24,901.39 24,901.39 24,872.29 24,892.32 0.0K
13:58 24,891.85 24,895.47 24,891.17 24,892.78 0.0K
13:59 24,893.46 24,900.15 24,893.46 24,896.57 0.0K
14:00 24,896.31 24,910.07 24,896.31 24,909.35 0.0K
14:01 24,908.92 24,910.60 24,906.44 24,910.60 0.0K
14:02 24,910.78 24,913.92 24,909.37 24,911.80 0.0K
14:03 24,910.53 24,910.65 24,905.95 24,906.70 0.0K
14:04 24,906.91 24,906.91 24,903.93 24,904.35 0.0K
14:05 24,905.07 24,908.57 24,900.41 24,907.81 0.0K
14:06 24,909.18 24,914.02 24,908.36 24,912.22 0.0K
14:07 24,911.52 24,911.52 24,904.87 24,904.87 0.0K
14:08 24,904.87 24,904.87 24,898.68 24,898.96 0.0K
14:09 24,898.52 24,898.52 24,893.19 24,895.15 0.0K
14:10 24,894.63 24,894.69 24,883.62 24,888.36 0.0K
14:11 24,887.61 24,887.61 24,882.40 24,884.05 0.0K
14:12 24,884.71 24,891.16 24,884.71 24,889.08 0.0K
14:13 24,890.15 24,894.84 24,890.15 24,893.31 0.0K
14:14 24,891.76 24,893.20 24,890.65 24,892.15 0.0K
14:15 24,892.17 24,899.32 24,891.38 24,899.32 0.0K
14:16 24,899.88 24,901.18 24,899.20 24,901.14 0.0K
14:17 24,901.79 24,904.05 24,899.40 24,904.03 0.0K
14:18 24,903.86 24,904.48 24,903.14 24,903.41 0.0K
14:19 24,903.53 24,908.27 24,903.53 24,905.02 0.0K
14:20 24,905.22 24,912.64 24,904.61 24,912.64 0.0K
14:21 24,912.98 24,914.45 24,912.41 24,912.41 0.0K
14:22 24,912.46 24,913.31 24,907.81 24,908.00 0.0K
14:23 24,908.20 24,909.82 24,905.15 24,905.15 0.0K
14:24 24,904.68 24,905.32 24,900.79 24,905.32 0.0K
14:25 24,905.57 24,905.87 24,900.36 24,900.75 0.0K
14:26 24,899.85 24,901.60 24,898.42 24,900.83 0.0K
14:27 24,900.99 24,904.75 24,900.99 24,901.75 0.0K
14:28 24,902.42 24,903.94 24,900.93 24,901.64 0.0K
14:29 24,900.79 24,900.79 24,894.49 24,894.49 0.0K
14:30 24,894.34 24,896.38 24,890.98 24,891.68 0.0K
14:31 24,886.55 24,886.98 24,880.59 24,882.90 0.0K
14:32 24,882.59 24,882.59 24,874.76 24,874.76 0.0K
14:33 24,873.75 24,873.99 24,870.14 24,870.14 0.0K
14:34 24,870.50 24,875.08 24,870.50 24,872.61 0.0K
14:35 24,872.19 24,878.47 24,872.19 24,877.25 0.0K
14:36 24,877.56 24,877.87 24,871.50 24,871.50 0.0K
14:37 24,871.57 24,875.95 24,870.88 24,872.64 0.0K
14:38 24,872.12 24,873.76 24,868.16 24,868.16 0.0K
14:39 24,869.00 24,869.00 24,866.04 24,868.89 0.0K
14:40 24,868.97 24,869.27 24,862.82 24,862.82 0.0K
14:41 24,862.46 24,862.98 24,856.85 24,857.30 0.0K
14:42 24,858.12 24,858.12 24,848.24 24,852.28 0.0K
14:43 24,849.41 24,863.67 24,848.08 24,863.09 0.0K
14:44 24,862.80 24,868.12 24,862.80 24,863.67 0.0K
14:45 24,863.36 24,887.19 24,863.36 24,875.07 0.0K
14:46 24,875.93 24,880.11 24,872.27 24,872.96 0.0K
14:47 24,872.35 24,877.73 24,871.57 24,876.01 0.0K
14:48 24,873.93 24,873.93 24,862.78 24,872.87 0.0K
14:49 24,873.03 24,874.63 24,871.49 24,871.62 0.0K
14:50 24,870.84 24,877.55 24,870.52 24,877.48 0.0K
14:51 24,878.33 24,886.21 24,878.33 24,886.21 0.0K
14:52 24,887.02 24,890.88 24,886.01 24,889.30 0.0K
14:53 24,890.06 24,890.67 24,884.89 24,890.67 0.0K
14:54 24,891.15 24,895.78 24,891.08 24,894.09 0.0K
14:55 24,894.55 24,905.29 24,894.55 24,903.64 0.0K
14:56 24,905.37 24,910.29 24,905.37 24,909.92 0.0K
14:57 24,911.64 24,923.43 24,911.64 24,921.15 0.0K
14:58 24,921.94 24,922.74 24,919.20 24,919.68 0.0K
14:59 24,919.98 24,923.75 24,919.98 24,923.75 0.0K
15:00 24,925.44 24,936.22 24,925.44 24,935.00 0.0K
15:01 24,935.65 24,937.28 24,933.58 24,934.72 0.0K
15:02 24,934.86 24,938.14 24,933.70 24,937.63 0.0K
15:03 24,938.57 24,943.87 24,938.05 24,942.83 0.0K
15:04 24,943.38 24,943.38 24,939.39 24,940.99 0.0K
15:05 24,941.39 24,941.78 24,934.42 24,935.49 0.0K
15:06 24,935.68 24,940.63 24,935.68 24,939.90 0.0K
15:07 24,939.34 24,944.08 24,939.34 24,942.52 0.0K
15:08 24,943.99 24,951.67 24,943.62 24,944.03 0.0K
15:09 24,944.92 24,948.16 24,944.30 24,945.16 0.0K
15:10 24,944.31 24,945.51 24,940.65 24,944.55 0.0K
15:11 24,944.53 24,954.18 24,943.41 24,953.84 0.0K
15:12 24,951.91 24,955.89 24,951.52 24,955.26 0.0K
15:13 24,955.05 24,957.38 24,952.69 24,954.71 0.0K
15:14 24,956.17 24,964.53 24,956.17 24,960.35 0.0K
15:15 24,959.13 24,960.66 24,952.61 24,952.61 0.0K
15:16 24,951.62 24,953.21 24,943.29 24,943.29 0.0K
15:17 24,941.45 24,946.18 24,940.33 24,945.08 0.0K
15:18 24,944.64 24,951.18 24,944.38 24,949.95 0.0K
15:19 24,950.20 24,950.75 24,944.86 24,947.02 0.0K
15:20 24,948.17 24,956.66 24,948.17 24,956.66 0.0K
15:21 24,956.10 24,972.37 24,956.10 24,970.50 0.0K
15:22 24,971.09 24,971.09 24,964.03 24,966.88 0.0K
15:23 24,967.11 24,971.61 24,967.11 24,971.55 0.0K
15:24 24,971.70 24,979.35 24,971.70 24,976.56 0.0K
15:25 24,975.74 24,980.71 24,975.74 24,979.59 0.0K
15:26 24,982.60 24,990.46 24,982.60 24,984.36 0.0K
15:27 24,986.74 24,993.57 24,986.74 24,987.90 0.0K
15:28 24,987.68 24,989.38 24,983.55 24,985.11 0.0K
15:29 24,984.41 24,985.15 24,975.54 24,977.60 0.0K
15:30 24,976.60 24,976.60 24,966.52 24,971.70 0.0K
15:31 24,968.86 24,977.22 24,968.86 24,977.22 0.0K
15:32 24,974.72 24,975.71 24,966.42 24,974.79 0.0K
15:33 24,973.08 24,979.67 24,971.70 24,979.67 0.0K
15:34 24,980.39 24,983.45 24,978.96 24,979.48 0.0K
15:35 24,980.32 24,981.92 24,976.15 24,976.15 0.0K
15:36 24,975.45 24,975.45 24,969.13 24,971.89 0.0K
15:37 24,971.68 24,974.61 24,965.97 24,965.97 0.0K
15:38 24,965.05 24,966.95 24,961.78 24,966.95 0.0K
15:39 24,969.03 24,973.16 24,969.03 24,969.97 0.0K
15:40 24,969.34 24,980.08 24,969.34 24,979.76 0.0K
15:41 24,980.16 24,982.39 24,974.81 24,980.23 0.0K
15:42 24,980.70 24,983.78 24,976.32 24,983.38 0.0K
15:43 24,983.69 24,986.46 24,983.51 24,985.55 0.0K
15:44 24,987.04 24,987.71 24,975.19 24,976.62 0.0K
15:45 24,974.99 24,978.88 24,974.11 24,978.88 0.0K
15:46 24,979.46 24,983.12 24,978.86 24,980.05 0.0K
15:47 24,979.63 24,990.42 24,979.63 24,989.72 0.0K
15:48 24,991.66 24,994.69 24,990.82 24,992.74 0.0K
15:49 24,994.16 24,998.65 24,990.42 24,993.19 0.0K
15:50 24,994.02 25,006.24 24,994.02 25,004.57 0.0K
15:51 25,003.53 25,008.40 25,001.76 25,008.40 0.0K
15:52 25,008.59 25,014.86 25,006.16 25,008.21 0.0K
15:53 25,007.71 25,023.20 25,004.59 25,023.20 0.0K
15:54 25,029.19 25,032.75 25,021.43 25,027.49 0.0K
15:55 25,013.17 25,018.27 25,002.92 25,003.02 0.0K
15:56 25,002.51 25,003.79 24,990.67 24,991.10 0.0K
15:57 24,991.61 25,008.16 24,988.12 25,008.16 0.0K
15:58 25,010.15 25,010.47 25,002.85 25,003.38 0.0K
15:59 24,992.51 24,992.51 24,971.44 24,973.73 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음