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 24,747.44 24,759.84 24,747.32 24,755.11 0.0K
09:31 24,755.36 24,768.52 24,749.48 24,758.11 0.0K
09:32 24,751.48 24,786.61 24,750.91 24,783.65 0.0K
09:33 24,777.52 24,791.20 24,776.07 24,783.83 0.0K
09:34 24,791.23 24,791.23 24,772.86 24,773.10 0.0K
09:35 24,772.64 24,791.32 24,763.67 24,791.32 0.0K
09:36 24,792.59 24,811.41 24,791.46 24,807.93 0.0K
09:37 24,804.20 24,804.20 24,791.05 24,801.87 0.0K
09:38 24,800.47 24,818.26 24,800.47 24,816.06 0.0K
09:39 24,816.81 24,821.46 24,808.00 24,817.97 0.0K
09:40 24,813.18 24,816.25 24,804.45 24,805.30 0.0K
09:41 24,800.58 24,806.36 24,794.53 24,805.66 0.0K
09:42 24,805.61 24,812.96 24,804.10 24,812.96 0.0K
09:43 24,812.55 24,812.55 24,805.27 24,808.70 0.0K
09:44 24,809.01 24,811.97 24,803.19 24,809.48 0.0K
09:45 24,808.96 24,838.15 24,808.96 24,838.15 0.0K
09:46 24,836.59 24,843.58 24,832.79 24,842.97 0.0K
09:47 24,843.68 24,847.71 24,836.20 24,836.20 0.0K
09:48 24,835.28 24,844.19 24,829.55 24,844.19 0.0K
09:49 24,843.54 24,843.72 24,830.79 24,830.79 0.0K
09:50 24,830.04 24,834.29 24,823.92 24,833.14 0.0K
09:51 24,834.67 24,841.65 24,833.70 24,838.86 0.0K
09:52 24,838.29 24,841.07 24,835.02 24,840.60 0.0K
09:53 24,842.31 24,844.79 24,839.58 24,844.53 0.0K
09:54 24,845.93 24,846.84 24,839.84 24,842.17 0.0K
09:55 24,843.17 24,843.17 24,828.28 24,829.08 0.0K
09:56 24,829.49 24,830.70 24,822.11 24,824.31 0.0K
09:57 24,823.36 24,838.54 24,822.55 24,832.99 0.0K
09:58 24,831.05 24,832.92 24,825.83 24,828.00 0.0K
09:59 24,828.96 24,828.96 24,817.36 24,819.45 0.0K
10:00 24,819.72 24,833.61 24,816.70 24,830.30 0.0K
10:01 24,831.35 24,837.26 24,830.39 24,833.55 0.0K
10:02 24,834.05 24,843.15 24,830.05 24,843.03 0.0K
10:03 24,843.08 24,855.26 24,842.06 24,855.03 0.0K
10:04 24,855.46 24,855.76 24,848.76 24,854.80 0.0K
10:05 24,855.25 24,857.79 24,851.34 24,853.34 0.0K
10:06 24,852.00 24,861.90 24,852.00 24,861.90 0.0K
10:07 24,862.87 24,867.57 24,856.76 24,858.21 0.0K
10:08 24,856.66 24,863.61 24,856.66 24,861.68 0.0K
10:09 24,859.17 24,865.17 24,857.59 24,864.29 0.0K
10:10 24,865.42 24,877.74 24,865.42 24,877.74 0.0K
10:11 24,878.86 24,883.83 24,878.34 24,883.83 0.0K
10:12 24,883.32 24,890.16 24,883.32 24,889.86 0.0K
10:13 24,888.35 24,889.09 24,883.67 24,884.48 0.0K
10:14 24,885.23 24,887.75 24,882.49 24,885.01 0.0K
10:15 24,883.47 24,891.20 24,883.47 24,887.89 0.0K
10:16 24,889.56 24,891.92 24,887.95 24,890.94 0.0K
10:17 24,892.31 24,895.36 24,888.74 24,888.74 0.0K
10:18 24,890.55 24,890.55 24,884.97 24,889.03 0.0K
10:19 24,888.86 24,890.51 24,883.93 24,888.62 0.0K
10:20 24,888.23 24,888.23 24,883.70 24,884.41 0.0K
10:21 24,885.28 24,888.94 24,883.44 24,883.44 0.0K
10:22 24,881.87 24,890.35 24,880.06 24,888.66 0.0K
10:23 24,888.58 24,894.46 24,888.31 24,893.63 0.0K
10:24 24,894.20 24,897.85 24,890.06 24,897.85 0.0K
10:25 24,898.66 24,912.46 24,895.34 24,911.32 0.0K
10:26 24,912.35 24,912.35 24,907.97 24,911.12 0.0K
10:27 24,911.78 24,921.19 24,911.78 24,916.61 0.0K
10:28 24,917.28 24,922.53 24,916.43 24,920.34 0.0K
10:29 24,923.42 24,932.13 24,923.42 24,924.31 0.0K
10:30 24,927.46 24,934.29 24,927.38 24,930.92 0.0K
10:31 24,931.22 24,939.41 24,931.22 24,939.01 0.0K
10:32 24,938.50 24,941.16 24,933.03 24,936.41 0.0K
10:33 24,936.98 24,937.46 24,930.03 24,934.96 0.0K
10:34 24,935.48 24,941.91 24,933.67 24,941.29 0.0K
10:35 24,941.56 24,941.56 24,936.23 24,937.64 0.0K
10:36 24,936.92 24,949.54 24,936.92 24,949.54 0.0K
10:37 24,950.25 24,953.09 24,947.12 24,947.12 0.0K
10:38 24,947.13 24,947.81 24,943.57 24,945.20 0.0K
10:39 24,945.00 24,946.02 24,940.62 24,940.62 0.0K
10:40 24,940.56 24,948.83 24,936.94 24,948.34 0.0K
10:41 24,948.24 24,950.62 24,945.97 24,945.97 0.0K
10:42 24,947.29 24,948.11 24,942.25 24,944.31 0.0K
10:43 24,944.38 24,951.23 24,944.22 24,951.23 0.0K
10:44 24,951.38 24,951.38 24,913.16 24,918.60 0.0K
10:45 24,916.98 24,921.45 24,914.03 24,917.68 0.0K
10:46 24,919.43 24,933.69 24,919.43 24,933.69 0.0K
10:47 24,936.82 24,952.29 24,936.82 24,952.29 0.0K
10:48 24,953.64 24,954.75 24,949.37 24,950.44 0.0K
10:49 24,950.37 24,956.55 24,950.37 24,955.21 0.0K
10:50 24,953.35 24,966.79 24,948.79 24,966.79 0.0K
10:51 24,966.53 24,968.95 24,962.78 24,964.76 0.0K
10:52 24,965.01 24,970.60 24,965.01 24,966.26 0.0K
10:53 24,967.43 24,976.61 24,967.43 24,974.38 0.0K
10:54 24,974.60 24,977.07 24,966.63 24,966.63 0.0K
10:55 24,961.34 24,961.34 24,951.79 24,955.63 0.0K
10:56 24,954.30 24,955.61 24,948.13 24,948.13 0.0K
10:57 24,947.16 24,952.30 24,947.05 24,950.12 0.0K
10:58 24,948.71 24,952.54 24,946.70 24,951.67 0.0K
10:59 24,950.68 24,950.68 24,943.05 24,948.98 0.0K
11:00 24,953.00 24,959.24 24,951.84 24,959.24 0.0K
11:01 24,959.61 24,970.42 24,959.51 24,970.42 0.0K
11:02 24,969.85 24,973.47 24,966.08 24,973.47 0.0K
11:03 24,972.03 24,973.57 24,967.93 24,967.93 0.0K
11:04 24,968.24 24,972.66 24,968.24 24,970.53 0.0K
11:05 24,972.11 24,982.40 24,972.11 24,981.95 0.0K
11:06 24,983.75 24,989.86 24,983.75 24,988.63 0.0K
11:07 24,987.43 24,988.63 24,983.82 24,986.59 0.0K
11:08 24,987.89 24,988.37 24,982.78 24,985.13 0.0K
11:09 24,985.83 24,987.93 24,977.92 24,977.92 0.0K
11:10 24,978.24 24,979.26 24,969.47 24,979.26 0.0K
11:11 24,980.64 24,981.18 24,974.05 24,974.05 0.0K
11:12 24,975.00 24,975.00 24,968.47 24,969.61 0.0K
11:13 24,968.79 24,968.79 24,963.35 24,963.67 0.0K
11:14 24,962.26 24,966.90 24,959.90 24,962.90 0.0K
11:15 24,963.85 24,974.06 24,963.85 24,973.54 0.0K
11:16 24,971.11 24,971.54 24,960.43 24,963.45 0.0K
11:17 24,964.19 24,967.36 24,963.43 24,963.47 0.0K
11:18 24,963.55 24,966.40 24,961.03 24,964.48 0.0K
11:19 24,963.82 24,966.34 24,960.49 24,960.49 0.0K
11:20 24,960.82 24,965.58 24,958.49 24,962.26 0.0K
11:21 24,962.03 24,966.88 24,957.68 24,966.03 0.0K
11:22 24,964.99 24,969.70 24,964.72 24,966.93 0.0K
11:23 24,966.89 24,968.15 24,962.06 24,962.06 0.0K
11:24 24,962.23 24,962.23 24,955.36 24,955.78 0.0K
11:25 24,956.41 24,958.53 24,954.33 24,955.96 0.0K
11:26 24,956.96 24,959.04 24,955.07 24,955.22 0.0K
11:27 24,955.54 24,955.54 24,947.25 24,949.39 0.0K
11:28 24,950.76 24,950.76 24,938.50 24,939.29 0.0K
11:29 24,939.30 24,941.85 24,935.93 24,940.76 0.0K
11:30 24,939.97 24,950.52 24,938.76 24,946.53 0.0K
11:31 24,946.14 24,949.80 24,946.14 24,949.37 0.0K
11:32 24,951.99 24,954.36 24,945.50 24,946.93 0.0K
11:33 24,946.52 24,952.06 24,944.48 24,947.43 0.0K
11:34 24,947.83 24,954.47 24,947.83 24,953.95 0.0K
11:35 24,953.51 24,962.47 24,953.51 24,960.06 0.0K
11:36 24,959.16 24,960.52 24,956.42 24,960.52 0.0K
11:37 24,960.56 24,962.06 24,958.84 24,962.06 0.0K
11:38 24,961.78 24,961.78 24,951.99 24,953.33 0.0K
11:39 24,952.58 24,952.58 24,946.83 24,948.29 0.0K
11:40 24,948.24 24,952.52 24,945.67 24,952.52 0.0K
11:41 24,953.49 24,953.49 24,947.80 24,950.81 0.0K
11:42 24,950.30 24,950.30 24,944.64 24,945.48 0.0K
11:43 24,945.25 24,946.88 24,943.75 24,945.68 0.0K
11:44 24,944.84 24,947.14 24,943.86 24,945.62 0.0K
11:45 24,945.76 24,952.08 24,942.22 24,952.08 0.0K
11:46 24,951.76 24,962.46 24,951.76 24,962.46 0.0K
11:47 24,962.33 24,963.77 24,960.37 24,961.89 0.0K
11:48 24,962.20 24,965.63 24,961.75 24,961.75 0.0K
11:49 24,962.90 24,963.07 24,960.23 24,961.54 0.0K
11:50 24,961.91 24,963.15 24,959.05 24,959.56 0.0K
11:51 24,958.98 24,962.60 24,958.44 24,962.60 0.0K
11:52 24,963.88 24,965.01 24,957.22 24,960.33 0.0K
11:53 24,960.13 24,960.71 24,955.39 24,955.39 0.0K
11:54 24,955.05 24,956.27 24,954.29 24,954.92 0.0K
11:55 24,953.58 24,961.34 24,952.23 24,961.34 0.0K
11:56 24,962.81 24,962.81 24,958.14 24,958.35 0.0K
11:57 24,958.19 24,959.90 24,954.66 24,954.78 0.0K
11:58 24,953.94 24,958.96 24,952.24 24,958.96 0.0K
11:59 24,959.54 24,964.53 24,959.54 24,962.55 0.0K
12:00 24,962.32 24,965.95 24,959.58 24,963.58 0.0K
12:01 24,963.13 24,965.96 24,956.94 24,957.21 0.0K
12:02 24,957.71 24,961.69 24,951.30 24,951.30 0.0K
12:03 24,949.87 24,954.07 24,949.87 24,950.22 0.0K
12:04 24,950.86 24,957.01 24,950.86 24,955.51 0.0K
12:05 24,956.21 24,960.40 24,952.82 24,959.99 0.0K
12:06 24,958.35 24,961.58 24,957.11 24,958.86 0.0K
12:07 24,959.33 24,959.97 24,957.69 24,959.14 0.0K
12:08 24,960.02 24,971.00 24,960.02 24,970.87 0.0K
12:09 24,971.96 24,971.96 24,968.03 24,969.42 0.0K
12:10 24,969.50 24,969.50 24,960.54 24,963.58 0.0K
12:11 24,964.42 24,965.99 24,962.70 24,965.99 0.0K
12:12 24,966.49 24,966.76 24,964.32 24,966.46 0.0K
12:13 24,965.94 24,967.29 24,964.59 24,965.16 0.0K
12:14 24,963.34 24,965.12 24,961.89 24,961.89 0.0K
12:15 24,961.19 24,964.25 24,960.33 24,963.16 0.0K
12:16 24,963.49 24,973.59 24,963.49 24,973.59 0.0K
12:17 24,974.75 24,979.36 24,974.75 24,979.36 0.0K
12:18 24,979.77 24,980.99 24,978.90 24,980.46 0.0K
12:19 24,979.41 24,980.22 24,973.34 24,974.30 0.0K
12:20 24,974.98 24,977.71 24,971.92 24,971.92 0.0K
12:21 24,972.61 24,977.12 24,972.04 24,973.95 0.0K
12:22 24,973.94 24,975.27 24,970.79 24,975.02 0.0K
12:23 24,975.45 24,980.02 24,974.68 24,980.00 0.0K
12:24 24,980.71 24,982.78 24,980.49 24,981.77 0.0K
12:25 24,981.33 24,983.18 24,979.08 24,980.67 0.0K
12:26 24,978.89 24,978.89 24,961.61 24,961.61 0.0K
12:27 24,964.18 24,970.31 24,964.18 24,970.21 0.0K
12:28 24,970.08 24,972.36 24,966.83 24,972.36 0.0K
12:29 24,971.79 24,971.79 24,967.49 24,968.03 0.0K
12:30 24,968.39 24,970.78 24,959.92 24,962.84 0.0K
12:31 24,963.79 24,964.63 24,961.42 24,963.51 0.0K
12:32 24,962.79 24,968.28 24,962.79 24,967.21 0.0K
12:33 24,967.22 24,967.79 24,964.64 24,967.66 0.0K
12:34 24,968.72 24,972.64 24,967.08 24,971.64 0.0K
12:35 24,971.70 24,974.05 24,971.40 24,973.05 0.0K
12:36 24,973.53 24,980.08 24,972.63 24,980.08 0.0K
12:37 24,979.37 24,982.97 24,977.75 24,980.05 0.0K
12:38 24,979.99 24,983.24 24,979.23 24,983.24 0.0K
12:39 24,983.20 24,984.79 24,981.55 24,984.79 0.0K
12:40 24,984.78 24,985.89 24,978.71 24,978.71 0.0K
12:41 24,978.87 24,981.50 24,977.46 24,981.50 0.0K
12:42 24,982.23 24,985.40 24,981.72 24,983.11 0.0K
12:43 24,981.89 24,982.13 24,977.52 24,978.66 0.0K
12:44 24,978.63 24,979.93 24,974.77 24,974.77 0.0K
12:45 24,975.53 24,976.98 24,974.26 24,975.11 0.0K
12:46 24,974.89 24,974.89 24,968.93 24,969.64 0.0K
12:47 24,970.03 24,971.35 24,970.03 24,970.87 0.0K
12:48 24,971.36 24,976.61 24,970.04 24,976.61 0.0K
12:49 24,977.37 24,979.79 24,976.08 24,979.79 0.0K
12:50 24,979.61 24,980.45 24,976.55 24,980.45 0.0K
12:51 24,979.68 24,980.52 24,972.61 24,973.09 0.0K
12:52 24,972.11 24,974.35 24,971.25 24,971.27 0.0K
12:53 24,971.39 24,975.68 24,971.13 24,975.23 0.0K
12:54 24,976.40 24,976.40 24,973.56 24,973.56 0.0K
12:55 24,973.15 24,978.67 24,972.42 24,977.05 0.0K
12:56 24,976.93 24,978.62 24,975.32 24,975.32 0.0K
12:57 24,975.71 24,982.33 24,975.71 24,982.33 0.0K
12:58 24,982.12 24,982.12 24,979.84 24,982.10 0.0K
12:59 24,982.53 24,982.57 24,980.15 24,981.09 0.0K
13:00 24,980.41 24,983.43 24,979.89 24,980.33 0.0K
13:01 24,978.11 24,980.19 24,976.85 24,979.81 0.0K
13:02 24,981.73 24,985.93 24,980.94 24,984.21 0.0K
13:03 24,983.28 24,984.65 24,980.20 24,980.65 0.0K
13:04 24,981.13 24,983.53 24,980.32 24,982.07 0.0K
13:05 24,982.12 24,983.45 24,981.02 24,981.02 0.0K
13:06 24,979.16 24,979.16 24,973.87 24,976.19 0.0K
13:07 24,975.81 24,979.07 24,975.60 24,979.07 0.0K
13:08 24,979.18 24,980.08 24,974.88 24,975.16 0.0K
13:09 24,975.28 24,975.28 24,970.58 24,970.58 0.0K
13:10 24,970.69 24,973.16 24,969.51 24,972.56 0.0K
13:11 24,972.58 24,980.14 24,972.34 24,978.21 0.0K
13:12 24,978.56 24,981.38 24,978.56 24,978.57 0.0K
13:13 24,978.55 24,979.43 24,972.48 24,973.55 0.0K
13:14 24,974.13 24,974.13 24,969.61 24,970.94 0.0K
13:15 24,970.14 24,970.14 24,963.61 24,967.51 0.0K
13:16 24,966.84 24,968.47 24,965.64 24,966.58 0.0K
13:17 24,966.59 24,966.59 24,959.56 24,960.53 0.0K
13:18 24,961.98 24,962.24 24,960.65 24,961.61 0.0K
13:19 24,961.54 24,963.05 24,960.93 24,962.55 0.0K
13:20 24,961.41 24,962.50 24,956.30 24,957.29 0.0K
13:21 24,957.56 24,958.08 24,951.90 24,956.69 0.0K
13:22 24,956.93 24,960.98 24,956.53 24,956.53 0.0K
13:23 24,956.70 24,961.10 24,955.43 24,961.10 0.0K
13:24 24,962.00 24,967.69 24,962.00 24,967.69 0.0K
13:25 24,969.27 24,970.31 24,965.07 24,965.07 0.0K
13:26 24,965.11 24,972.59 24,965.11 24,970.06 0.0K
13:27 24,969.80 24,969.80 24,965.27 24,967.55 0.0K
13:28 24,967.00 24,967.00 24,960.67 24,962.53 0.0K
13:29 24,963.32 24,963.56 24,961.74 24,962.92 0.0K
13:30 24,962.41 24,964.85 24,960.43 24,964.49 0.0K
13:31 24,966.25 24,968.83 24,965.05 24,965.72 0.0K
13:32 24,966.13 24,966.20 24,961.50 24,961.50 0.0K
13:33 24,961.07 24,961.07 24,956.67 24,959.23 0.0K
13:34 24,959.13 24,961.16 24,958.12 24,961.16 0.0K
13:35 24,961.72 24,962.13 24,958.81 24,958.81 0.0K
13:36 24,958.22 24,958.50 24,954.72 24,954.95 0.0K
13:37 24,954.64 24,954.77 24,951.64 24,952.25 0.0K
13:38 24,951.04 24,956.59 24,948.53 24,956.59 0.0K
13:39 24,956.21 24,957.26 24,954.44 24,957.26 0.0K
13:40 24,957.46 24,957.46 24,955.74 24,957.23 0.0K
13:41 24,956.12 24,956.12 24,950.89 24,952.08 0.0K
13:42 24,951.69 24,953.91 24,951.07 24,952.41 0.0K
13:43 24,952.49 24,955.53 24,952.49 24,953.89 0.0K
13:44 24,955.04 24,956.55 24,953.01 24,953.12 0.0K
13:45 24,953.19 24,953.19 24,949.92 24,952.33 0.0K
13:46 24,952.59 24,955.20 24,951.52 24,954.37 0.0K
13:47 24,954.25 24,954.94 24,952.61 24,953.94 0.0K
13:48 24,956.18 24,958.50 24,954.01 24,958.33 0.0K
13:49 24,958.30 24,962.64 24,957.80 24,962.19 0.0K
13:50 24,962.79 24,965.98 24,962.00 24,963.66 0.0K
13:51 24,963.13 24,969.10 24,963.13 24,969.10 0.0K
13:52 24,969.48 24,971.39 24,968.83 24,971.13 0.0K
13:53 24,971.96 24,974.25 24,971.96 24,972.78 0.0K
13:54 24,972.56 24,973.77 24,970.06 24,972.01 0.0K
13:55 24,972.35 24,972.79 24,968.40 24,972.50 0.0K
13:56 24,972.75 24,973.89 24,971.89 24,973.78 0.0K
13:57 24,973.75 24,973.75 24,968.66 24,972.36 0.0K
13:58 24,972.12 24,973.34 24,971.18 24,972.39 0.0K
13:59 24,972.22 24,972.22 24,969.41 24,970.74 0.0K
14:00 24,971.07 24,971.18 24,967.09 24,967.82 0.0K
14:01 24,967.99 24,968.27 24,960.60 24,961.33 0.0K
14:02 24,961.53 24,962.07 24,957.43 24,958.51 0.0K
14:03 24,958.34 24,959.23 24,956.39 24,959.23 0.0K
14:04 24,961.69 24,964.42 24,961.69 24,964.42 0.0K
14:05 24,965.09 24,968.63 24,962.84 24,968.63 0.0K
14:06 24,968.69 24,969.14 24,966.09 24,967.05 0.0K
14:07 24,967.21 24,967.35 24,965.64 24,967.35 0.0K
14:08 24,968.14 24,972.14 24,968.14 24,971.79 0.0K
14:09 24,971.21 24,976.05 24,971.21 24,976.05 0.0K
14:10 24,976.44 24,978.62 24,974.08 24,974.08 0.0K
14:11 24,973.12 24,974.01 24,971.49 24,971.49 0.0K
14:12 24,971.56 24,975.44 24,971.33 24,974.18 0.0K
14:13 24,974.28 24,976.43 24,972.57 24,972.80 0.0K
14:14 24,974.15 24,975.54 24,971.78 24,971.78 0.0K
14:15 24,972.19 24,972.72 24,968.62 24,970.09 0.0K
14:16 24,969.70 24,969.70 24,963.05 24,964.14 0.0K
14:17 24,963.32 24,965.26 24,961.76 24,964.20 0.0K
14:18 24,964.32 24,973.05 24,964.32 24,973.05 0.0K
14:19 24,973.31 24,979.00 24,973.31 24,978.67 0.0K
14:20 24,978.53 24,978.53 24,974.77 24,974.77 0.0K
14:21 24,974.53 24,974.53 24,970.13 24,970.83 0.0K
14:22 24,970.75 24,971.96 24,969.44 24,971.81 0.0K
14:23 24,970.68 24,972.48 24,970.68 24,971.76 0.0K
14:24 24,972.34 24,972.34 24,968.93 24,971.56 0.0K
14:25 24,971.24 24,971.43 24,967.40 24,969.15 0.0K
14:26 24,968.84 24,970.63 24,967.19 24,970.58 0.0K
14:27 24,970.83 24,973.25 24,970.63 24,972.73 0.0K
14:28 24,972.87 24,975.73 24,971.56 24,971.56 0.0K
14:29 24,971.62 24,972.37 24,969.13 24,970.08 0.0K
14:30 24,969.37 24,973.70 24,969.37 24,971.26 0.0K
14:31 24,970.46 24,971.16 24,968.41 24,970.94 0.0K
14:32 24,971.00 24,974.26 24,971.00 24,974.15 0.0K
14:33 24,974.23 24,975.92 24,973.76 24,975.66 0.0K
14:34 24,975.09 24,978.37 24,974.82 24,976.52 0.0K
14:35 24,976.11 24,976.11 24,973.75 24,974.43 0.0K
14:36 24,974.27 24,976.47 24,972.67 24,976.18 0.0K
14:37 24,976.08 24,978.55 24,975.06 24,977.38 0.0K
14:38 24,977.20 24,977.20 24,971.95 24,973.28 0.0K
14:39 24,973.46 24,973.78 24,967.69 24,967.69 0.0K
14:40 24,969.08 24,971.62 24,968.36 24,971.62 0.0K
14:41 24,972.45 24,974.68 24,971.77 24,973.28 0.0K
14:42 24,973.91 24,975.87 24,973.42 24,973.76 0.0K
14:43 24,972.65 24,972.65 24,968.53 24,968.74 0.0K
14:44 24,968.99 24,972.06 24,965.44 24,972.04 0.0K
14:45 24,970.69 24,970.69 24,967.99 24,967.99 0.0K
14:46 24,967.55 24,967.68 24,963.14 24,964.92 0.0K
14:47 24,963.64 24,972.17 24,963.64 24,972.17 0.0K
14:48 24,972.13 24,978.92 24,971.80 24,978.78 0.0K
14:49 24,978.44 24,978.44 24,972.43 24,972.43 0.0K
14:50 24,972.47 24,972.47 24,966.43 24,966.43 0.0K
14:51 24,966.25 24,966.46 24,963.70 24,965.38 0.0K
14:52 24,966.54 24,970.17 24,966.54 24,970.17 0.0K
14:53 24,969.58 24,970.26 24,966.72 24,966.72 0.0K
14:54 24,966.75 24,969.23 24,965.94 24,968.61 0.0K
14:55 24,969.10 24,972.59 24,967.44 24,971.13 0.0K
14:56 24,970.98 24,974.43 24,970.26 24,972.41 0.0K
14:57 24,971.87 24,972.19 24,969.14 24,969.14 0.0K
14:58 24,968.78 24,971.68 24,968.54 24,970.25 0.0K
14:59 24,970.09 24,971.23 24,969.19 24,969.19 0.0K
15:00 24,969.34 24,975.41 24,967.57 24,974.20 0.0K
15:01 24,973.96 24,979.08 24,973.70 24,979.03 0.0K
15:02 24,979.01 24,985.62 24,979.01 24,984.89 0.0K
15:03 24,985.08 24,990.01 24,985.08 24,988.11 0.0K
15:04 24,988.49 24,993.26 24,985.03 24,986.00 0.0K
15:05 24,985.75 24,986.73 24,982.70 24,982.69 0.0K
15:06 24,982.97 24,983.17 24,978.89 24,982.20 0.0K
15:07 24,981.99 24,983.32 24,980.48 24,983.24 0.0K
15:08 24,983.95 24,985.69 24,981.59 24,981.59 0.0K
15:09 24,981.58 24,981.58 24,978.78 24,981.22 0.0K
15:10 24,980.70 24,982.66 24,976.95 24,977.49 0.0K
15:11 24,977.07 24,977.07 24,973.12 24,974.48 0.0K
15:12 24,973.30 24,978.49 24,971.96 24,978.49 0.0K
15:13 24,978.58 24,978.69 24,976.05 24,977.93 0.0K
15:14 24,977.28 24,978.77 24,976.35 24,977.05 0.0K
15:15 24,977.03 24,977.67 24,976.23 24,976.30 0.0K
15:16 24,976.50 24,976.50 24,971.86 24,972.41 0.0K
15:17 24,972.31 24,972.84 24,970.84 24,972.84 0.0K
15:18 24,972.92 24,975.57 24,972.50 24,973.80 0.0K
15:19 24,974.16 24,975.04 24,971.69 24,971.69 0.0K
15:20 24,971.48 24,972.26 24,969.41 24,972.06 0.0K
15:21 24,971.54 24,980.56 24,971.44 24,979.93 0.0K
15:22 24,980.24 24,980.69 24,977.52 24,980.62 0.0K
15:23 24,980.96 24,983.42 24,980.93 24,983.12 0.0K
15:24 24,983.36 24,984.36 24,979.29 24,980.10 0.0K
15:25 24,980.24 24,984.27 24,979.90 24,981.91 0.0K
15:26 24,981.13 24,982.63 24,979.40 24,979.78 0.0K
15:27 24,979.53 24,979.53 24,974.29 24,974.30 0.0K
15:28 24,974.68 24,975.97 24,972.58 24,975.48 0.0K
15:29 24,975.05 24,975.41 24,972.69 24,974.31 0.0K
15:30 24,971.38 24,974.43 24,971.38 24,974.43 0.0K
15:31 24,974.23 24,975.26 24,971.61 24,975.26 0.0K
15:32 24,975.63 24,976.67 24,974.63 24,976.52 0.0K
15:33 24,975.99 24,979.35 24,975.76 24,978.81 0.0K
15:34 24,977.81 24,979.65 24,976.47 24,978.19 0.0K
15:35 24,977.56 24,978.49 24,976.75 24,978.06 0.0K
15:36 24,977.97 24,977.97 24,972.13 24,973.71 0.0K
15:37 24,973.61 24,976.02 24,972.54 24,972.54 0.0K
15:38 24,972.74 24,976.68 24,972.29 24,976.17 0.0K
15:39 24,976.95 24,976.95 24,972.54 24,972.96 0.0K
15:40 24,972.56 24,974.49 24,969.43 24,972.82 0.0K
15:41 24,973.16 24,974.79 24,971.06 24,971.94 0.0K
15:42 24,971.44 24,971.44 24,963.87 24,967.01 0.0K
15:43 24,965.74 24,971.57 24,962.25 24,971.57 0.0K
15:44 24,971.88 24,972.62 24,970.76 24,971.09 0.0K
15:45 24,970.08 24,970.67 24,966.88 24,968.24 0.0K
15:46 24,968.28 24,968.28 24,963.78 24,963.99 0.0K
15:47 24,964.92 24,967.05 24,964.14 24,966.20 0.0K
15:48 24,966.21 24,966.21 24,963.66 24,963.66 0.0K
15:49 24,964.18 24,967.03 24,962.67 24,967.03 0.0K
15:50 24,985.70 24,985.70 24,970.15 24,971.38 0.0K
15:51 24,971.06 24,977.13 24,971.06 24,975.47 0.0K
15:52 24,975.14 24,979.13 24,975.14 24,977.84 0.0K
15:53 24,978.35 24,984.07 24,978.35 24,983.55 0.0K
15:54 24,986.83 25,006.05 24,984.33 25,000.25 0.0K
15:55 24,996.63 25,000.89 24,992.45 25,000.55 0.0K
15:56 25,000.55 25,003.27 24,998.86 25,003.27 0.0K
15:57 25,003.97 25,007.88 25,002.36 25,006.12 0.0K
15:58 25,005.91 25,006.39 25,001.77 25,002.90 0.0K
15:59 25,001.99 25,003.38 24,997.28 25,003.38 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음