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 24,876.77 24,882.01 24,865.35 24,865.35 0.0K
09:31 24,862.66 24,878.61 24,851.59 24,860.56 0.0K
09:32 24,857.18 24,864.20 24,847.01 24,859.76 0.0K
09:33 24,867.41 24,874.45 24,858.07 24,869.70 0.0K
09:34 24,870.42 24,870.42 24,857.74 24,860.82 0.0K
09:35 24,861.15 24,868.78 24,853.99 24,858.87 0.0K
09:36 24,865.38 24,874.09 24,859.02 24,866.22 0.0K
09:37 24,867.64 24,869.52 24,857.75 24,859.40 0.0K
09:38 24,863.21 24,877.24 24,859.84 24,877.24 0.0K
09:39 24,876.16 24,878.46 24,862.36 24,866.64 0.0K
09:40 24,867.03 24,875.25 24,860.81 24,867.23 0.0K
09:41 24,865.52 24,870.76 24,860.02 24,860.02 0.0K
09:42 24,860.97 24,860.97 24,854.65 24,856.27 0.0K
09:43 24,858.58 24,858.58 24,843.72 24,844.52 0.0K
09:44 24,845.03 24,853.61 24,839.11 24,851.89 0.0K
09:45 24,851.12 24,868.13 24,849.51 24,868.13 0.0K
09:46 24,868.57 24,878.49 24,868.57 24,874.76 0.0K
09:47 24,875.78 24,877.75 24,868.69 24,872.74 0.0K
09:48 24,874.30 24,888.00 24,869.20 24,888.00 0.0K
09:49 24,885.06 24,892.34 24,882.17 24,892.34 0.0K
09:50 24,892.22 24,901.05 24,891.20 24,901.05 0.0K
09:51 24,903.45 24,908.63 24,900.31 24,906.90 0.0K
09:52 24,904.84 24,910.64 24,898.24 24,902.38 0.0K
09:53 24,904.39 24,906.29 24,893.60 24,906.29 0.0K
09:54 24,907.24 24,908.32 24,900.29 24,900.29 0.0K
09:55 24,901.40 24,904.38 24,895.60 24,898.66 0.0K
09:56 24,900.41 24,909.04 24,900.41 24,903.53 0.0K
09:57 24,899.31 24,900.57 24,895.75 24,899.35 0.0K
09:58 24,897.70 24,897.70 24,891.20 24,891.20 0.0K
09:59 24,890.66 24,897.12 24,887.63 24,895.97 0.0K
10:00 24,892.48 24,905.53 24,892.48 24,897.44 0.0K
10:01 24,896.93 24,900.86 24,893.18 24,899.90 0.0K
10:02 24,897.62 24,898.85 24,889.75 24,889.75 0.0K
10:03 24,891.91 24,896.07 24,881.28 24,883.47 0.0K
10:04 24,883.03 24,888.91 24,879.58 24,888.39 0.0K
10:05 24,889.26 24,904.47 24,889.19 24,903.19 0.0K
10:06 24,904.32 24,904.91 24,893.09 24,893.09 0.0K
10:07 24,892.93 24,898.14 24,892.93 24,895.82 0.0K
10:08 24,895.98 24,900.19 24,894.11 24,899.84 0.0K
10:09 24,900.25 24,900.68 24,889.09 24,890.52 0.0K
10:10 24,889.06 24,891.26 24,879.72 24,883.70 0.0K
10:11 24,883.18 24,884.90 24,880.30 24,882.31 0.0K
10:12 24,882.50 24,899.22 24,882.50 24,899.22 0.0K
10:13 24,897.65 24,915.96 24,895.85 24,915.96 0.0K
10:14 24,916.51 24,918.22 24,911.82 24,916.39 0.0K
10:15 24,916.67 24,933.23 24,913.69 24,933.23 0.0K
10:16 24,934.34 24,935.21 24,930.27 24,935.21 0.0K
10:17 24,934.12 24,935.57 24,932.14 24,934.99 0.0K
10:18 24,936.16 24,936.16 24,922.31 24,922.36 0.0K
10:19 24,922.12 24,922.12 24,916.97 24,918.79 0.0K
10:20 24,918.41 24,919.10 24,911.64 24,913.02 0.0K
10:21 24,914.01 24,914.58 24,894.51 24,894.98 0.0K
10:22 24,883.31 24,887.14 24,872.73 24,882.22 0.0K
10:23 24,880.88 24,882.18 24,875.39 24,881.62 0.0K
10:24 24,881.72 24,887.62 24,879.33 24,881.24 0.0K
10:25 24,882.50 24,887.78 24,876.04 24,877.39 0.0K
10:26 24,877.60 24,877.60 24,854.72 24,857.53 0.0K
10:27 24,856.61 24,856.61 24,843.56 24,849.01 0.0K
10:28 24,847.48 24,847.48 24,836.09 24,840.58 0.0K
10:29 24,837.73 24,849.59 24,836.66 24,847.84 0.0K
10:30 24,847.87 24,852.38 24,841.38 24,851.43 0.0K
10:31 24,851.07 24,852.43 24,841.12 24,852.43 0.0K
10:32 24,854.95 24,862.15 24,854.95 24,855.96 0.0K
10:33 24,855.08 24,855.08 24,826.29 24,828.76 0.0K
10:34 24,828.80 24,828.80 24,811.96 24,814.84 0.0K
10:35 24,813.86 24,831.32 24,813.06 24,830.42 0.0K
10:36 24,828.19 24,831.24 24,817.71 24,818.10 0.0K
10:37 24,814.70 24,814.70 24,798.02 24,801.32 0.0K
10:38 24,800.14 24,803.39 24,795.62 24,797.94 0.0K
10:39 24,800.50 24,800.50 24,790.46 24,792.99 0.0K
10:40 24,793.91 24,793.91 24,778.43 24,779.33 0.0K
10:41 24,775.22 24,782.07 24,775.22 24,780.24 0.0K
10:42 24,780.72 24,780.72 24,771.24 24,775.39 0.0K
10:43 24,776.72 24,787.40 24,776.72 24,781.66 0.0K
10:44 24,782.43 24,787.20 24,776.34 24,779.37 0.0K
10:45 24,776.94 24,776.94 24,765.33 24,765.66 0.0K
10:46 24,763.92 24,764.34 24,748.11 24,752.49 0.0K
10:47 24,752.99 24,767.88 24,752.77 24,767.58 0.0K
10:48 24,766.81 24,774.22 24,765.88 24,769.75 0.0K
10:49 24,769.11 24,769.64 24,756.67 24,765.01 0.0K
10:50 24,762.45 24,771.63 24,758.16 24,771.63 0.0K
10:51 24,772.31 24,774.32 24,767.30 24,770.43 0.0K
10:52 24,769.20 24,769.20 24,757.88 24,762.46 0.0K
10:53 24,765.38 24,767.41 24,758.31 24,760.14 0.0K
10:54 24,760.53 24,763.36 24,757.70 24,760.69 0.0K
10:55 24,761.38 24,767.72 24,758.00 24,767.19 0.0K
10:56 24,763.79 24,764.38 24,757.76 24,764.38 0.0K
10:57 24,763.13 24,763.13 24,746.99 24,757.52 0.0K
10:58 24,757.04 24,757.17 24,736.86 24,737.88 0.0K
10:59 24,736.16 24,747.07 24,734.12 24,747.07 0.0K
11:00 24,745.96 24,750.10 24,738.63 24,738.63 0.0K
11:01 24,737.58 24,758.95 24,731.27 24,758.95 0.0K
11:02 24,759.64 24,764.78 24,757.13 24,757.13 0.0K
11:03 24,756.43 24,768.94 24,755.86 24,768.51 0.0K
11:04 24,767.47 24,777.64 24,766.71 24,777.64 0.0K
11:05 24,777.46 24,784.29 24,777.46 24,784.29 0.0K
11:06 24,783.77 24,783.77 24,769.57 24,772.53 0.0K
11:07 24,772.30 24,772.30 24,732.35 24,733.44 0.0K
11:08 24,725.61 24,725.61 24,691.26 24,698.39 0.0K
11:09 24,697.31 24,704.14 24,688.89 24,699.04 0.0K
11:10 24,702.63 24,705.87 24,687.40 24,687.40 0.0K
11:11 24,683.42 24,690.70 24,676.78 24,689.63 0.0K
11:12 24,687.13 24,690.46 24,676.46 24,677.22 0.0K
11:13 24,677.11 24,677.11 24,654.40 24,659.22 0.0K
11:14 24,659.79 24,659.79 24,651.03 24,659.27 0.0K
11:15 24,658.39 24,665.09 24,655.31 24,659.26 0.0K
11:16 24,659.44 24,661.92 24,650.17 24,660.21 0.0K
11:17 24,659.63 24,674.32 24,659.04 24,674.32 0.0K
11:18 24,673.88 24,687.79 24,673.88 24,687.79 0.0K
11:19 24,687.68 24,700.95 24,687.68 24,700.95 0.0K
11:20 24,703.21 24,708.86 24,701.37 24,701.37 0.0K
11:21 24,700.70 24,708.65 24,698.73 24,708.65 0.0K
11:22 24,710.87 24,714.75 24,709.42 24,711.98 0.0K
11:23 24,711.22 24,715.39 24,711.22 24,712.81 0.0K
11:24 24,715.01 24,731.50 24,714.44 24,731.50 0.0K
11:25 24,730.47 24,748.98 24,729.53 24,748.98 0.0K
11:26 24,749.49 24,758.12 24,748.34 24,755.90 0.0K
11:27 24,756.31 24,762.48 24,755.01 24,761.79 0.0K
11:28 24,762.57 24,767.58 24,760.40 24,760.40 0.0K
11:29 24,759.78 24,759.78 24,752.62 24,758.90 0.0K
11:30 24,756.73 24,758.52 24,751.96 24,754.04 0.0K
11:31 24,755.33 24,766.76 24,755.33 24,766.76 0.0K
11:32 24,766.66 24,766.66 24,753.01 24,753.01 0.0K
11:33 24,753.41 24,765.95 24,753.41 24,765.95 0.0K
11:34 24,766.55 24,768.15 24,762.90 24,767.51 0.0K
11:35 24,766.06 24,771.46 24,765.18 24,767.43 0.0K
11:36 24,767.57 24,767.57 24,755.24 24,755.24 0.0K
11:37 24,750.66 24,751.25 24,743.21 24,743.33 0.0K
11:38 24,743.07 24,743.07 24,731.12 24,733.35 0.0K
11:39 24,734.85 24,737.45 24,724.50 24,729.64 0.0K
11:40 24,727.98 24,729.62 24,714.05 24,714.05 0.0K
11:41 24,711.37 24,711.37 24,701.02 24,705.19 0.0K
11:42 24,702.97 24,703.54 24,690.98 24,703.54 0.0K
11:43 24,702.21 24,714.00 24,701.93 24,711.45 0.0K
11:44 24,711.38 24,715.14 24,707.67 24,708.32 0.0K
11:45 24,708.03 24,726.05 24,705.69 24,721.34 0.0K
11:46 24,718.36 24,721.08 24,715.79 24,717.62 0.0K
11:47 24,717.04 24,721.60 24,713.02 24,719.40 0.0K
11:48 24,720.52 24,720.92 24,713.20 24,715.96 0.0K
11:49 24,718.63 24,718.70 24,708.28 24,712.87 0.0K
11:50 24,712.12 24,719.21 24,708.92 24,719.13 0.0K
11:51 24,719.25 24,738.45 24,719.25 24,736.39 0.0K
11:52 24,735.82 24,742.37 24,735.82 24,740.98 0.0K
11:53 24,740.24 24,743.38 24,738.61 24,742.45 0.0K
11:54 24,743.77 24,747.45 24,741.68 24,743.03 0.0K
11:55 24,743.20 24,743.27 24,735.72 24,737.46 0.0K
11:56 24,740.32 24,743.11 24,735.91 24,737.50 0.0K
11:57 24,737.17 24,739.94 24,732.89 24,739.64 0.0K
11:58 24,739.18 24,739.18 24,728.52 24,728.52 0.0K
11:59 24,729.54 24,737.17 24,728.72 24,735.78 0.0K
12:00 24,736.24 24,740.75 24,735.08 24,736.33 0.0K
12:01 24,736.69 24,746.70 24,734.57 24,735.72 0.0K
12:02 24,737.36 24,737.36 24,725.46 24,726.92 0.0K
12:03 24,727.49 24,736.19 24,727.49 24,730.96 0.0K
12:04 24,729.76 24,729.76 24,721.37 24,722.04 0.0K
12:05 24,721.84 24,721.90 24,715.61 24,721.11 0.0K
12:06 24,720.45 24,723.40 24,712.86 24,718.56 0.0K
12:07 24,717.42 24,718.82 24,709.16 24,714.99 0.0K
12:08 24,714.57 24,724.21 24,709.98 24,723.38 0.0K
12:09 24,723.12 24,732.62 24,723.12 24,729.96 0.0K
12:10 24,728.77 24,742.46 24,727.85 24,742.40 0.0K
12:11 24,743.03 24,758.33 24,743.03 24,756.02 0.0K
12:12 24,755.25 24,766.36 24,754.44 24,765.24 0.0K
12:13 24,765.14 24,769.14 24,762.75 24,769.14 0.0K
12:14 24,772.14 24,787.00 24,771.15 24,786.12 0.0K
12:15 24,786.67 24,786.67 24,775.44 24,775.44 0.0K
12:16 24,774.63 24,786.97 24,774.63 24,782.43 0.0K
12:17 24,782.51 24,782.51 24,765.72 24,767.75 0.0K
12:18 24,767.75 24,775.45 24,767.75 24,775.24 0.0K
12:19 24,775.44 24,779.05 24,775.44 24,778.42 0.0K
12:20 24,778.39 24,782.63 24,773.77 24,773.77 0.0K
12:21 24,773.78 24,776.19 24,770.47 24,770.47 0.0K
12:22 24,770.23 24,778.07 24,770.23 24,778.07 0.0K
12:23 24,779.87 24,782.02 24,769.97 24,773.98 0.0K
12:24 24,773.55 24,781.36 24,773.55 24,780.76 0.0K
12:25 24,781.38 24,784.78 24,777.03 24,777.03 0.0K
12:26 24,776.20 24,776.20 24,770.42 24,770.42 0.0K
12:27 24,771.47 24,777.10 24,771.47 24,777.10 0.0K
12:28 24,778.00 24,779.35 24,774.40 24,778.54 0.0K
12:29 24,779.07 24,780.91 24,773.82 24,775.05 0.0K
12:30 24,773.40 24,773.40 24,764.90 24,769.92 0.0K
12:31 24,770.37 24,778.94 24,770.37 24,778.85 0.0K
12:32 24,779.10 24,781.99 24,778.47 24,781.99 0.0K
12:33 24,782.22 24,787.10 24,782.22 24,784.59 0.0K
12:34 24,785.40 24,790.92 24,784.71 24,790.40 0.0K
12:35 24,790.00 24,790.97 24,785.21 24,785.21 0.0K
12:36 24,783.43 24,795.96 24,783.43 24,795.35 0.0K
12:37 24,796.76 24,801.42 24,796.76 24,801.42 0.0K
12:38 24,802.57 24,807.34 24,802.57 24,807.34 0.0K
12:39 24,807.28 24,808.04 24,800.09 24,800.53 0.0K
12:40 24,799.80 24,799.98 24,794.88 24,794.88 0.0K
12:41 24,794.09 24,794.09 24,788.46 24,790.32 0.0K
12:42 24,791.23 24,801.90 24,791.23 24,801.90 0.0K
12:43 24,801.41 24,808.78 24,801.07 24,803.97 0.0K
12:44 24,804.12 24,806.35 24,801.14 24,801.37 0.0K
12:45 24,803.23 24,808.72 24,803.23 24,805.56 0.0K
12:46 24,806.05 24,806.05 24,792.77 24,795.09 0.0K
12:47 24,794.55 24,805.87 24,792.18 24,805.87 0.0K
12:48 24,807.61 24,815.98 24,807.61 24,812.07 0.0K
12:49 24,812.63 24,813.61 24,808.22 24,808.22 0.0K
12:50 24,808.14 24,808.20 24,801.45 24,804.22 0.0K
12:51 24,804.82 24,807.46 24,803.18 24,807.30 0.0K
12:52 24,808.81 24,820.51 24,808.81 24,820.51 0.0K
12:53 24,821.85 24,830.73 24,821.85 24,829.16 0.0K
12:54 24,829.97 24,832.02 24,825.14 24,827.02 0.0K
12:55 24,829.04 24,832.02 24,825.25 24,825.25 0.0K
12:56 24,825.99 24,825.99 24,813.10 24,816.55 0.0K
12:57 24,814.62 24,815.22 24,799.08 24,799.38 0.0K
12:58 24,798.72 24,798.72 24,791.62 24,796.32 0.0K
12:59 24,794.81 24,798.47 24,794.05 24,794.24 0.0K
13:00 24,794.63 24,801.27 24,794.63 24,801.27 0.0K
13:01 24,801.93 24,807.74 24,800.01 24,800.00 0.0K
13:02 24,797.25 24,808.33 24,797.25 24,808.33 0.0K
13:03 24,808.79 24,811.84 24,808.79 24,809.90 0.0K
13:04 24,809.73 24,810.71 24,805.12 24,809.26 0.0K
13:05 24,809.58 24,821.73 24,807.22 24,821.45 0.0K
13:06 24,821.48 24,823.28 24,819.14 24,819.77 0.0K
13:07 24,820.90 24,828.37 24,820.90 24,828.38 0.0K
13:08 24,828.43 24,829.91 24,824.69 24,829.91 0.0K
13:09 24,830.79 24,836.62 24,828.00 24,830.20 0.0K
13:10 24,830.80 24,830.80 24,825.95 24,826.38 0.0K
13:11 24,825.83 24,831.52 24,824.19 24,831.52 0.0K
13:12 24,832.45 24,839.00 24,832.45 24,838.62 0.0K
13:13 24,838.49 24,839.39 24,830.31 24,830.31 0.0K
13:14 24,829.99 24,831.87 24,824.61 24,826.40 0.0K
13:15 24,825.68 24,829.68 24,823.86 24,826.56 0.0K
13:16 24,824.85 24,838.67 24,823.76 24,831.75 0.0K
13:17 24,830.90 24,832.27 24,824.04 24,826.14 0.0K
13:18 24,826.97 24,831.79 24,826.97 24,831.57 0.0K
13:19 24,831.64 24,831.64 24,826.60 24,826.60 0.0K
13:20 24,824.39 24,825.04 24,819.09 24,820.00 0.0K
13:21 24,818.55 24,828.43 24,818.55 24,828.14 0.0K
13:22 24,828.16 24,832.08 24,826.90 24,831.76 0.0K
13:23 24,832.94 24,842.55 24,832.94 24,841.11 0.0K
13:24 24,840.60 24,840.60 24,835.16 24,835.75 0.0K
13:25 24,835.70 24,839.36 24,835.70 24,838.18 0.0K
13:26 24,839.70 24,840.09 24,830.96 24,830.96 0.0K
13:27 24,830.76 24,830.76 24,820.63 24,822.78 0.0K
13:28 24,823.60 24,830.61 24,823.60 24,827.26 0.0K
13:29 24,827.50 24,828.50 24,825.73 24,825.73 0.0K
13:30 24,825.86 24,829.35 24,819.64 24,819.64 0.0K
13:31 24,820.07 24,823.06 24,812.85 24,816.81 0.0K
13:32 24,816.86 24,820.94 24,816.53 24,818.66 0.0K
13:33 24,820.05 24,822.11 24,812.42 24,813.87 0.0K
13:34 24,813.95 24,817.49 24,813.95 24,817.16 0.0K
13:35 24,817.89 24,819.60 24,815.21 24,815.21 0.0K
13:36 24,813.19 24,816.31 24,810.68 24,814.41 0.0K
13:37 24,814.55 24,816.04 24,814.00 24,815.79 0.0K
13:38 24,815.58 24,821.56 24,812.12 24,819.15 0.0K
13:39 24,817.26 24,821.47 24,817.26 24,820.87 0.0K
13:40 24,821.10 24,823.24 24,817.10 24,823.24 0.0K
13:41 24,823.14 24,825.26 24,821.13 24,822.24 0.0K
13:42 24,822.99 24,825.16 24,821.12 24,824.74 0.0K
13:43 24,826.10 24,826.10 24,821.27 24,822.19 0.0K
13:44 24,822.58 24,825.59 24,821.84 24,823.92 0.0K
13:45 24,825.93 24,827.20 24,822.61 24,825.01 0.0K
13:46 24,824.51 24,824.51 24,816.97 24,820.50 0.0K
13:47 24,821.31 24,821.46 24,818.45 24,819.17 0.0K
13:48 24,819.28 24,820.40 24,817.85 24,818.21 0.0K
13:49 24,819.35 24,825.77 24,819.31 24,825.23 0.0K
13:50 24,824.55 24,838.42 24,822.44 24,838.42 0.0K
13:51 24,840.00 24,844.51 24,839.47 24,839.47 0.0K
13:52 24,839.49 24,846.31 24,838.30 24,846.31 0.0K
13:53 24,847.80 24,856.26 24,845.60 24,852.41 0.0K
13:54 24,852.23 24,852.23 24,841.76 24,841.76 0.0K
13:55 24,841.57 24,841.57 24,831.63 24,833.23 0.0K
13:56 24,832.42 24,837.52 24,832.12 24,837.41 0.0K
13:57 24,836.84 24,837.72 24,835.78 24,835.97 0.0K
13:58 24,835.62 24,835.62 24,829.66 24,831.69 0.0K
13:59 24,831.29 24,840.17 24,831.29 24,836.62 0.0K
14:00 24,837.92 24,843.74 24,837.03 24,841.77 0.0K
14:01 24,842.07 24,843.48 24,839.83 24,843.43 0.0K
14:02 24,843.67 24,845.49 24,840.15 24,842.42 0.0K
14:03 24,842.03 24,843.55 24,840.00 24,840.00 0.0K
14:04 24,839.62 24,841.85 24,839.14 24,839.78 0.0K
14:05 24,840.02 24,842.58 24,836.74 24,837.16 0.0K
14:06 24,837.45 24,837.99 24,835.15 24,837.84 0.0K
14:07 24,837.25 24,838.67 24,835.67 24,836.84 0.0K
14:08 24,836.25 24,845.72 24,834.91 24,843.03 0.0K
14:09 24,843.77 24,843.77 24,839.63 24,839.63 0.0K
14:10 24,839.19 24,839.90 24,835.75 24,837.92 0.0K
14:11 24,836.46 24,837.51 24,835.30 24,836.11 0.0K
14:12 24,836.30 24,839.37 24,836.21 24,838.56 0.0K
14:13 24,838.25 24,838.25 24,833.54 24,833.54 0.0K
14:14 24,835.75 24,838.18 24,833.14 24,833.48 0.0K
14:15 24,833.44 24,840.30 24,833.44 24,840.30 0.0K
14:16 24,840.69 24,841.78 24,835.91 24,837.14 0.0K
14:17 24,836.32 24,836.32 24,831.28 24,831.76 0.0K
14:18 24,831.83 24,832.29 24,827.86 24,831.89 0.0K
14:19 24,831.81 24,831.98 24,828.68 24,828.92 0.0K
14:20 24,829.24 24,830.86 24,824.47 24,828.64 0.0K
14:21 24,829.08 24,830.42 24,827.19 24,830.07 0.0K
14:22 24,828.94 24,828.94 24,823.74 24,824.66 0.0K
14:23 24,824.95 24,826.18 24,821.01 24,821.02 0.0K
14:24 24,821.38 24,822.75 24,817.89 24,822.58 0.0K
14:25 24,822.54 24,824.87 24,821.98 24,824.02 0.0K
14:26 24,825.70 24,826.75 24,822.02 24,822.02 0.0K
14:27 24,821.47 24,821.70 24,817.62 24,817.62 0.0K
14:28 24,817.73 24,821.98 24,817.08 24,819.86 0.0K
14:29 24,818.55 24,819.73 24,816.25 24,817.60 0.0K
14:30 24,816.74 24,820.54 24,815.10 24,820.39 0.0K
14:31 24,820.79 24,827.82 24,820.63 24,827.05 0.0K
14:32 24,827.87 24,835.12 24,827.87 24,834.13 0.0K
14:33 24,834.01 24,838.64 24,834.01 24,838.64 0.0K
14:34 24,839.54 24,839.54 24,834.33 24,835.90 0.0K
14:35 24,836.44 24,838.22 24,829.13 24,829.13 0.0K
14:36 24,829.17 24,830.32 24,827.74 24,829.73 0.0K
14:37 24,829.17 24,829.61 24,824.41 24,824.41 0.0K
14:38 24,824.35 24,824.35 24,818.68 24,818.68 0.0K
14:39 24,818.55 24,823.31 24,818.55 24,822.78 0.0K
14:40 24,822.48 24,822.76 24,818.07 24,818.07 0.0K
14:41 24,818.29 24,829.20 24,818.29 24,828.61 0.0K
14:42 24,829.08 24,830.41 24,827.86 24,828.12 0.0K
14:43 24,827.53 24,828.78 24,825.84 24,826.49 0.0K
14:44 24,826.20 24,829.28 24,825.16 24,825.65 0.0K
14:45 24,825.66 24,830.06 24,825.38 24,828.39 0.0K
14:46 24,828.48 24,829.20 24,825.32 24,827.49 0.0K
14:47 24,827.32 24,828.04 24,824.29 24,825.04 0.0K
14:48 24,825.54 24,825.54 24,820.99 24,820.99 0.0K
14:49 24,820.13 24,820.13 24,816.09 24,818.46 0.0K
14:50 24,819.13 24,821.61 24,817.31 24,817.31 0.0K
14:51 24,816.93 24,817.31 24,813.50 24,814.88 0.0K
14:52 24,814.90 24,817.59 24,813.71 24,814.81 0.0K
14:53 24,815.29 24,818.60 24,814.87 24,816.73 0.0K
14:54 24,816.99 24,817.86 24,813.75 24,816.50 0.0K
14:55 24,816.30 24,817.54 24,813.35 24,813.35 0.0K
14:56 24,813.59 24,814.35 24,805.47 24,806.33 0.0K
14:57 24,805.44 24,806.99 24,801.24 24,802.13 0.0K
14:58 24,803.23 24,803.35 24,795.54 24,795.94 0.0K
14:59 24,794.27 24,796.50 24,791.22 24,791.52 0.0K
15:00 24,791.37 24,791.37 24,761.26 24,763.78 0.0K
15:01 24,759.63 24,759.63 24,746.41 24,748.68 0.0K
15:02 24,746.28 24,747.82 24,732.50 24,736.40 0.0K
15:03 24,736.25 24,752.37 24,731.89 24,752.37 0.0K
15:04 24,756.28 24,772.33 24,756.28 24,766.03 0.0K
15:05 24,766.09 24,767.02 24,754.50 24,755.91 0.0K
15:06 24,753.49 24,767.19 24,753.49 24,760.62 0.0K
15:07 24,760.61 24,761.67 24,752.81 24,761.67 0.0K
15:08 24,761.59 24,761.59 24,748.29 24,748.29 0.0K
15:09 24,745.96 24,752.16 24,744.34 24,752.16 0.0K
15:10 24,752.60 24,765.44 24,752.60 24,765.44 0.0K
15:11 24,765.25 24,765.25 24,760.50 24,760.50 0.0K
15:12 24,759.37 24,759.37 24,744.58 24,750.73 0.0K
15:13 24,750.39 24,762.66 24,749.10 24,762.31 0.0K
15:14 24,761.97 24,766.94 24,760.97 24,763.44 0.0K
15:15 24,764.61 24,772.63 24,764.61 24,769.90 0.0K
15:16 24,770.84 24,774.89 24,768.03 24,774.24 0.0K
15:17 24,774.31 24,775.07 24,769.19 24,769.19 0.0K
15:18 24,768.33 24,776.08 24,768.20 24,776.05 0.0K
15:19 24,776.02 24,784.73 24,776.02 24,784.65 0.0K
15:20 24,784.75 24,788.07 24,783.93 24,786.85 0.0K
15:21 24,786.58 24,786.58 24,784.79 24,784.76 0.0K
15:22 24,787.96 24,793.52 24,787.96 24,790.55 0.0K
15:23 24,791.30 24,797.98 24,789.92 24,795.70 0.0K
15:24 24,795.03 24,801.74 24,795.03 24,801.74 0.0K
15:25 24,802.89 24,805.34 24,797.53 24,797.53 0.0K
15:26 24,797.28 24,806.78 24,796.37 24,806.78 0.0K
15:27 24,807.55 24,809.30 24,806.34 24,806.95 0.0K
15:28 24,807.29 24,807.29 24,802.49 24,802.49 0.0K
15:29 24,802.70 24,809.53 24,802.22 24,809.53 0.0K
15:30 24,810.32 24,811.58 24,806.62 24,806.62 0.0K
15:31 24,805.89 24,805.89 24,796.19 24,796.19 0.0K
15:32 24,795.09 24,795.45 24,789.38 24,790.09 0.0K
15:33 24,789.85 24,795.36 24,789.85 24,791.86 0.0K
15:34 24,792.23 24,792.23 24,784.92 24,786.02 0.0K
15:35 24,786.38 24,788.59 24,779.78 24,779.78 0.0K
15:36 24,780.69 24,787.30 24,780.62 24,782.74 0.0K
15:37 24,783.24 24,783.24 24,770.57 24,779.70 0.0K
15:38 24,779.75 24,786.51 24,779.75 24,786.51 0.0K
15:39 24,786.47 24,786.47 24,779.02 24,779.02 0.0K
15:40 24,777.04 24,781.97 24,776.91 24,780.08 0.0K
15:41 24,779.44 24,784.75 24,777.40 24,784.29 0.0K
15:42 24,784.54 24,787.11 24,781.78 24,782.70 0.0K
15:43 24,782.33 24,788.10 24,778.18 24,788.10 0.0K
15:44 24,787.77 24,793.31 24,786.34 24,791.46 0.0K
15:45 24,792.39 24,800.91 24,792.39 24,795.18 0.0K
15:46 24,795.72 24,802.13 24,795.38 24,799.80 0.0K
15:47 24,800.46 24,813.31 24,800.46 24,812.33 0.0K
15:48 24,814.83 24,818.32 24,813.81 24,815.70 0.0K
15:49 24,814.79 24,815.09 24,810.29 24,815.09 0.0K
15:50 24,825.33 24,827.48 24,800.70 24,800.70 0.0K
15:51 24,805.01 24,805.01 24,792.98 24,798.11 0.0K
15:52 24,797.78 24,809.69 24,794.63 24,809.69 0.0K
15:53 24,811.17 24,814.72 24,803.76 24,806.80 0.0K
15:54 24,803.87 24,808.77 24,799.08 24,801.93 0.0K
15:55 24,777.12 24,795.08 24,777.12 24,793.71 0.0K
15:56 24,791.47 24,793.23 24,783.73 24,787.61 0.0K
15:57 24,787.90 24,787.90 24,780.57 24,780.76 0.0K
15:58 24,781.15 24,783.60 24,775.98 24,783.46 0.0K
15:59 24,784.91 24,784.91 24,766.01 24,769.23 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음