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 25,095.67 25,103.47 25,094.17 25,100.51 0.0K
09:31 25,102.03 25,111.10 25,091.49 25,091.49 0.0K
09:32 25,088.87 25,090.50 25,081.31 25,086.94 0.0K
09:33 25,082.31 25,084.80 25,070.27 25,071.87 0.0K
09:34 25,072.59 25,076.14 25,063.48 25,064.84 0.0K
09:35 25,064.46 25,084.47 25,064.46 25,079.57 0.0K
09:36 25,078.80 25,078.80 25,063.11 25,065.45 0.0K
09:37 25,067.60 25,073.52 25,067.60 25,072.41 0.0K
09:38 25,072.46 25,073.56 25,068.34 25,068.85 0.0K
09:39 25,066.64 25,066.64 25,050.67 25,052.26 0.0K
09:40 25,053.00 25,063.39 25,048.44 25,063.39 0.0K
09:41 25,065.41 25,071.68 25,059.91 25,063.82 0.0K
09:42 25,061.86 25,077.84 25,059.45 25,076.67 0.0K
09:43 25,077.05 25,078.27 25,067.44 25,069.06 0.0K
09:44 25,069.20 25,073.74 25,067.66 25,068.18 0.0K
09:45 25,067.02 25,077.79 25,067.02 25,076.42 0.0K
09:46 25,078.00 25,078.00 25,066.04 25,066.04 0.0K
09:47 25,066.33 25,068.66 25,060.66 25,064.70 0.0K
09:48 25,066.25 25,074.34 25,063.55 25,073.17 0.0K
09:49 25,073.29 25,074.51 25,066.16 25,067.52 0.0K
09:50 25,069.64 25,075.29 25,063.09 25,063.09 0.0K
09:51 25,062.58 25,062.92 25,050.73 25,057.42 0.0K
09:52 25,058.35 25,073.45 25,058.35 25,070.72 0.0K
09:53 25,071.41 25,075.86 25,069.84 25,072.46 0.0K
09:54 25,072.53 25,075.55 25,072.38 25,072.38 0.0K
09:55 25,071.78 25,076.90 25,065.50 25,075.84 0.0K
09:56 25,076.38 25,076.38 25,073.89 25,074.80 0.0K
09:57 25,076.16 25,076.16 25,062.96 25,066.97 0.0K
09:58 25,065.41 25,066.20 25,055.43 25,059.66 0.0K
09:59 25,057.38 25,058.59 25,044.44 25,044.60 0.0K
10:00 25,037.87 25,051.42 25,033.88 25,047.76 0.0K
10:01 25,047.56 25,052.57 25,045.74 25,047.75 0.0K
10:02 25,046.98 25,046.98 25,040.53 25,041.44 0.0K
10:03 25,039.34 25,047.46 25,036.76 25,047.46 0.0K
10:04 25,046.87 25,051.23 25,040.55 25,050.83 0.0K
10:05 25,051.32 25,051.32 25,027.20 25,031.50 0.0K
10:06 25,031.13 25,036.81 25,018.57 25,018.57 0.0K
10:07 25,020.75 25,027.45 25,016.38 25,022.75 0.0K
10:08 25,022.33 25,025.97 25,016.13 25,017.12 0.0K
10:09 25,015.73 25,025.39 25,015.73 25,024.99 0.0K
10:10 25,025.91 25,031.66 25,024.47 25,031.66 0.0K
10:11 25,031.49 25,031.49 25,016.76 25,024.04 0.0K
10:12 25,024.63 25,032.97 25,024.63 25,031.71 0.0K
10:13 25,030.63 25,030.63 25,025.05 25,027.89 0.0K
10:14 25,028.24 25,034.29 25,028.24 25,028.90 0.0K
10:15 25,028.27 25,035.30 25,028.27 25,034.22 0.0K
10:16 25,036.46 25,039.43 25,035.59 25,038.50 0.0K
10:17 25,039.53 25,039.53 25,034.62 25,037.19 0.0K
10:18 25,038.69 25,038.69 25,032.23 25,033.80 0.0K
10:19 25,033.46 25,033.94 25,023.39 25,027.05 0.0K
10:20 25,026.48 25,036.46 25,024.86 25,027.52 0.0K
10:21 25,025.69 25,034.30 25,019.51 25,034.30 0.0K
10:22 25,032.51 25,036.18 25,026.25 25,027.85 0.0K
10:23 25,031.24 25,033.22 25,024.04 25,025.42 0.0K
10:24 25,026.23 25,026.23 25,009.83 25,010.08 0.0K
10:25 25,008.43 25,011.09 25,003.24 25,004.03 0.0K
10:26 25,001.96 25,008.64 25,001.62 25,006.88 0.0K
10:27 25,007.24 25,018.04 25,007.24 25,013.03 0.0K
10:28 25,013.61 25,020.37 25,013.61 25,020.37 0.0K
10:29 25,020.97 25,020.97 25,016.88 25,019.81 0.0K
10:30 25,018.55 25,032.57 25,018.55 25,032.57 0.0K
10:31 25,033.55 25,046.80 25,033.55 25,046.13 0.0K
10:32 25,046.08 25,059.25 25,043.85 25,058.70 0.0K
10:33 25,058.72 25,058.72 25,055.03 25,056.23 0.0K
10:34 25,057.36 25,068.37 25,057.36 25,068.37 0.0K
10:35 25,068.42 25,074.46 25,068.11 25,070.45 0.0K
10:36 25,070.47 25,075.86 25,068.03 25,073.04 0.0K
10:37 25,075.25 25,079.67 25,075.25 25,078.38 0.0K
10:38 25,080.39 25,089.05 25,080.39 25,089.05 0.0K
10:39 25,088.20 25,088.20 25,083.92 25,086.16 0.0K
10:40 25,087.77 25,092.14 25,086.00 25,091.46 0.0K
10:41 25,090.45 25,090.45 25,079.19 25,080.46 0.0K
10:42 25,077.79 25,078.91 25,073.69 25,078.34 0.0K
10:43 25,076.57 25,081.65 25,072.68 25,081.12 0.0K
10:44 25,081.43 25,084.15 25,078.37 25,078.86 0.0K
10:45 25,080.33 25,080.64 25,043.83 25,061.61 0.0K
10:46 25,059.42 25,067.59 25,053.60 25,067.59 0.0K
10:47 25,067.38 25,069.80 25,065.15 25,066.90 0.0K
10:48 25,067.72 25,069.83 25,058.10 25,058.10 0.0K
10:49 25,060.51 25,061.65 25,045.08 25,045.06 0.0K
10:50 25,043.64 25,052.39 25,043.64 25,045.72 0.0K
10:51 25,048.34 25,056.61 25,046.88 25,046.88 0.0K
10:52 25,042.68 25,042.68 25,006.92 25,006.92 0.0K
10:53 25,005.75 25,013.17 25,002.59 25,004.05 0.0K
10:54 25,003.06 25,010.27 25,001.77 25,008.94 0.0K
10:55 25,008.24 25,008.24 24,991.75 24,991.75 0.0K
10:56 24,986.65 24,994.70 24,986.65 24,994.72 0.0K
10:57 24,995.29 25,007.23 24,994.26 25,005.60 0.0K
10:58 25,006.19 25,023.57 25,006.19 25,023.57 0.0K
10:59 25,027.84 25,034.43 25,027.51 25,033.54 0.0K
11:00 25,035.17 25,039.70 25,033.96 25,039.70 0.0K
11:01 25,039.73 25,050.03 25,039.31 25,049.34 0.0K
11:02 25,047.93 25,052.66 25,047.27 25,047.27 0.0K
11:03 25,048.22 25,048.22 25,042.13 25,046.66 0.0K
11:04 25,046.50 25,048.01 25,044.84 25,047.60 0.0K
11:05 25,045.76 25,058.37 25,045.66 25,058.37 0.0K
11:06 25,060.73 25,060.73 25,057.06 25,058.80 0.0K
11:07 25,058.28 25,062.14 25,052.70 25,055.15 0.0K
11:08 25,055.12 25,059.08 25,055.12 25,057.72 0.0K
11:09 25,057.63 25,061.73 25,057.08 25,057.94 0.0K
11:10 25,057.37 25,061.27 25,053.89 25,061.26 0.0K
11:11 25,060.74 25,062.05 25,057.52 25,058.77 0.0K
11:12 25,059.78 25,060.41 25,053.34 25,056.41 0.0K
11:13 25,057.28 25,057.28 25,048.92 25,049.28 0.0K
11:14 25,050.90 25,052.92 25,046.50 25,048.57 0.0K
11:15 25,047.94 25,048.34 25,043.56 25,043.56 0.0K
11:16 25,044.49 25,044.49 25,039.66 25,042.62 0.0K
11:17 25,041.06 25,043.87 25,036.98 25,037.45 0.0K
11:18 25,037.68 25,037.88 25,032.89 25,032.89 0.0K
11:19 25,032.44 25,032.44 25,024.85 25,025.50 0.0K
11:20 25,025.48 25,030.13 25,019.87 25,020.76 0.0K
11:21 25,019.78 25,019.78 25,007.02 25,010.43 0.0K
11:22 25,010.82 25,010.82 25,006.30 25,007.43 0.0K
11:23 25,007.72 25,008.74 25,004.07 25,007.65 0.0K
11:24 25,006.66 25,006.66 24,996.65 24,997.08 0.0K
11:25 24,998.61 24,998.61 24,993.88 24,997.60 0.0K
11:26 24,996.71 25,008.19 24,996.71 25,004.25 0.0K
11:27 25,003.49 25,009.30 25,002.92 25,009.30 0.0K
11:28 25,008.15 25,008.15 24,999.12 24,999.12 0.0K
11:29 24,996.84 25,006.44 24,993.11 25,006.44 0.0K
11:30 25,006.50 25,015.72 25,006.50 25,015.37 0.0K
11:31 25,016.46 25,023.89 25,016.46 25,023.69 0.0K
11:32 25,023.86 25,025.16 25,015.58 25,019.08 0.0K
11:33 25,019.01 25,025.13 25,019.01 25,023.52 0.0K
11:34 25,023.62 25,027.71 25,022.37 25,022.37 0.0K
11:35 25,022.41 25,024.18 25,019.37 25,021.96 0.0K
11:36 25,022.82 25,025.20 25,020.61 25,025.20 0.0K
11:37 25,025.28 25,027.36 25,022.26 25,023.13 0.0K
11:38 25,024.24 25,029.59 25,021.88 25,029.29 0.0K
11:39 25,029.93 25,031.17 25,028.98 25,029.97 0.0K
11:40 25,028.70 25,032.49 25,025.76 25,031.73 0.0K
11:41 25,030.87 25,030.87 25,026.64 25,028.40 0.0K
11:42 25,027.00 25,028.07 25,022.36 25,027.70 0.0K
11:43 25,028.55 25,030.23 25,025.71 25,026.42 0.0K
11:44 25,027.08 25,028.20 25,023.03 25,025.50 0.0K
11:45 25,025.22 25,028.59 25,024.36 25,028.59 0.0K
11:46 25,028.98 25,038.18 25,028.98 25,036.91 0.0K
11:47 25,037.18 25,039.61 25,035.13 25,036.23 0.0K
11:48 25,036.34 25,038.77 25,032.88 25,033.10 0.0K
11:49 25,034.16 25,039.44 25,033.92 25,037.76 0.0K
11:50 25,038.34 25,043.82 25,038.34 25,042.67 0.0K
11:51 25,043.36 25,046.13 25,039.19 25,040.17 0.0K
11:52 25,039.74 25,040.13 25,035.68 25,039.10 0.0K
11:53 25,039.55 25,039.55 25,035.11 25,035.49 0.0K
11:54 25,035.32 25,042.06 25,035.32 25,041.24 0.0K
11:55 25,041.38 25,044.37 25,037.75 25,044.13 0.0K
11:56 25,043.75 25,048.06 25,043.75 25,047.81 0.0K
11:57 25,048.72 25,052.62 25,048.33 25,052.19 0.0K
11:58 25,052.36 25,056.56 25,052.36 25,056.56 0.0K
11:59 25,056.88 25,056.88 25,050.66 25,050.66 0.0K
12:00 25,050.81 25,055.08 25,050.81 25,051.14 0.0K
12:01 25,051.74 25,056.15 25,050.59 25,055.16 0.0K
12:02 25,055.62 25,057.18 25,055.62 25,056.39 0.0K
12:03 25,055.47 25,057.38 25,055.30 25,057.38 0.0K
12:04 25,057.53 25,060.35 25,057.53 25,060.35 0.0K
12:05 25,059.47 25,059.47 25,054.63 25,054.57 0.0K
12:06 25,054.89 25,061.48 25,054.89 25,060.46 0.0K
12:07 25,060.19 25,060.89 25,050.03 25,050.03 0.0K
12:08 25,050.89 25,055.23 25,050.89 25,055.10 0.0K
12:09 25,056.49 25,056.89 25,054.92 25,056.57 0.0K
12:10 25,056.36 25,062.88 25,054.22 25,062.36 0.0K
12:11 25,062.82 25,071.38 25,060.72 25,060.72 0.0K
12:12 25,061.79 25,065.83 25,061.79 25,064.21 0.0K
12:13 25,064.80 25,065.94 25,064.14 25,065.51 0.0K
12:14 25,066.42 25,069.81 25,066.27 25,069.75 0.0K
12:15 25,069.92 25,070.90 25,066.10 25,067.42 0.0K
12:16 25,065.29 25,065.85 25,063.09 25,063.09 0.0K
12:17 25,063.01 25,066.25 25,062.30 25,065.88 0.0K
12:18 25,066.96 25,070.35 25,066.31 25,069.07 0.0K
12:19 25,069.19 25,072.09 25,069.19 25,070.94 0.0K
12:20 25,070.55 25,072.49 25,068.39 25,068.95 0.0K
12:21 25,069.27 25,076.09 25,069.12 25,076.09 0.0K
12:22 25,076.67 25,083.77 25,076.67 25,082.29 0.0K
12:23 25,083.66 25,091.49 25,083.66 25,090.95 0.0K
12:24 25,090.91 25,093.72 25,090.91 25,093.72 0.0K
12:25 25,094.09 25,096.30 25,094.09 25,096.19 0.0K
12:26 25,096.24 25,106.54 25,096.24 25,106.54 0.0K
12:27 25,106.88 25,109.47 25,102.20 25,102.20 0.0K
12:28 25,102.44 25,103.01 25,096.92 25,098.13 0.0K
12:29 25,099.22 25,100.67 25,096.29 25,097.00 0.0K
12:30 25,098.88 25,100.15 25,087.18 25,090.20 0.0K
12:31 25,091.09 25,095.14 25,091.09 25,092.97 0.0K
12:32 25,092.86 25,099.25 25,069.14 25,081.51 0.0K
12:33 25,080.39 25,081.33 25,069.45 25,074.04 0.0K
12:34 25,073.04 25,076.41 25,073.04 25,075.02 0.0K
12:35 25,074.30 25,074.30 25,040.41 25,044.00 0.0K
12:36 25,040.28 25,053.66 25,040.17 25,053.66 0.0K
12:37 25,054.87 25,058.24 25,054.53 25,056.79 0.0K
12:38 25,056.67 25,067.63 25,056.67 25,067.63 0.0K
12:39 25,068.57 25,068.57 25,062.16 25,062.16 0.0K
12:40 25,062.29 25,062.29 25,058.30 25,058.88 0.0K
12:41 25,059.98 25,063.40 25,059.98 25,062.67 0.0K
12:42 25,062.81 25,065.03 25,062.81 25,064.41 0.0K
12:43 25,064.32 25,075.43 25,064.32 25,075.11 0.0K
12:44 25,074.85 25,074.85 25,070.35 25,071.12 0.0K
12:45 25,070.35 25,071.41 25,063.58 25,064.04 0.0K
12:46 25,064.36 25,064.36 25,061.62 25,062.75 0.0K
12:47 25,064.25 25,072.37 25,064.25 25,072.37 0.0K
12:48 25,072.61 25,075.45 25,072.61 25,073.80 0.0K
12:49 25,073.59 25,076.42 25,070.49 25,071.09 0.0K
12:50 25,071.20 25,074.24 25,068.64 25,070.30 0.0K
12:51 25,070.73 25,074.07 25,070.73 25,072.55 0.0K
12:52 25,071.68 25,072.20 25,068.09 25,068.09 0.0K
12:53 25,067.64 25,067.64 25,062.71 25,062.97 0.0K
12:54 25,064.04 25,070.80 25,063.41 25,070.80 0.0K
12:55 25,071.57 25,075.69 25,065.82 25,065.82 0.0K
12:56 25,063.76 25,068.09 25,062.70 25,066.34 0.0K
12:57 25,065.68 25,068.55 25,060.43 25,067.68 0.0K
12:58 25,068.51 25,068.55 25,060.79 25,060.79 0.0K
12:59 25,060.23 25,061.55 25,058.63 25,059.13 0.0K
13:00 25,060.15 25,060.15 25,054.07 25,054.86 0.0K
13:01 25,056.43 25,064.96 25,056.43 25,060.31 0.0K
13:02 25,060.22 25,060.47 25,056.09 25,056.40 0.0K
13:03 25,057.09 25,065.03 25,057.09 25,065.03 0.0K
13:04 25,065.43 25,067.19 25,062.36 25,062.36 0.0K
13:05 25,062.25 25,062.25 25,052.30 25,055.32 0.0K
13:06 25,055.37 25,055.37 25,050.81 25,051.82 0.0K
13:07 25,051.84 25,054.62 25,049.33 25,054.62 0.0K
13:08 25,054.56 25,054.56 25,049.92 25,050.10 0.0K
13:09 25,053.32 25,055.11 25,051.87 25,051.87 0.0K
13:10 25,050.47 25,059.86 25,050.29 25,059.66 0.0K
13:11 25,060.57 25,063.39 25,060.57 25,061.13 0.0K
13:12 25,060.95 25,063.07 25,060.17 25,063.07 0.0K
13:13 25,061.07 25,061.69 25,054.67 25,054.67 0.0K
13:14 25,050.46 25,054.00 25,050.46 25,052.60 0.0K
13:15 25,051.88 25,052.59 25,047.97 25,049.97 0.0K
13:16 25,049.72 25,052.38 25,048.03 25,049.64 0.0K
13:17 25,050.40 25,050.40 25,035.13 25,036.69 0.0K
13:18 25,032.64 25,032.64 25,023.18 25,024.77 0.0K
13:19 25,023.78 25,034.71 25,023.78 25,034.71 0.0K
13:20 25,035.42 25,037.84 25,033.33 25,037.84 0.0K
13:21 25,037.86 25,038.16 25,035.55 25,035.55 0.0K
13:22 25,035.85 25,035.85 25,023.80 25,025.74 0.0K
13:23 25,026.97 25,045.85 25,026.97 25,045.85 0.0K
13:24 25,046.18 25,047.70 25,045.58 25,047.37 0.0K
13:25 25,047.75 25,048.25 25,044.62 25,044.87 0.0K
13:26 25,043.85 25,045.89 25,042.72 25,042.83 0.0K
13:27 25,042.90 25,053.76 25,041.78 25,053.76 0.0K
13:28 25,053.86 25,055.31 25,053.86 25,055.31 0.0K
13:29 25,055.87 25,056.02 25,053.24 25,053.64 0.0K
13:30 25,054.31 25,064.28 25,054.31 25,061.39 0.0K
13:31 25,061.56 25,062.08 25,057.80 25,057.80 0.0K
13:32 25,058.19 25,061.46 25,054.16 25,054.36 0.0K
13:33 25,054.16 25,055.30 25,049.01 25,049.01 0.0K
13:34 25,049.08 25,049.08 25,036.19 25,037.65 0.0K
13:35 25,036.96 25,042.06 25,034.31 25,041.66 0.0K
13:36 25,041.26 25,042.43 25,039.73 25,040.29 0.0K
13:37 25,041.02 25,041.02 25,037.46 25,038.87 0.0K
13:38 25,038.66 25,043.90 25,038.66 25,043.90 0.0K
13:39 25,044.13 25,044.75 25,039.97 25,041.01 0.0K
13:40 25,041.14 25,045.36 25,041.14 25,044.16 0.0K
13:41 25,043.52 25,043.52 25,040.91 25,040.91 0.0K
13:42 25,038.74 25,040.15 25,036.53 25,036.53 0.0K
13:43 25,036.55 25,040.54 25,036.55 25,039.36 0.0K
13:44 25,039.03 25,043.40 25,037.59 25,043.40 0.0K
13:45 25,043.84 25,048.68 25,043.84 25,046.82 0.0K
13:46 25,046.61 25,046.61 25,042.76 25,042.76 0.0K
13:47 25,042.62 25,044.86 25,041.30 25,044.86 0.0K
13:48 25,045.68 25,050.55 25,045.68 25,050.16 0.0K
13:49 25,050.28 25,054.09 25,050.28 25,051.13 0.0K
13:50 25,051.09 25,052.05 25,045.87 25,045.87 0.0K
13:51 25,045.87 25,057.12 25,045.84 25,057.12 0.0K
13:52 25,059.15 25,064.90 25,059.15 25,064.90 0.0K
13:53 25,065.36 25,073.63 25,065.36 25,073.06 0.0K
13:54 25,074.89 25,075.25 25,071.87 25,072.21 0.0K
13:55 25,072.81 25,073.06 25,069.93 25,072.83 0.0K
13:56 25,072.40 25,076.89 25,072.40 25,076.74 0.0K
13:57 25,077.39 25,079.17 25,076.93 25,076.93 0.0K
13:58 25,077.07 25,077.18 25,073.92 25,075.29 0.0K
13:59 25,075.56 25,080.56 25,075.31 25,078.58 0.0K
14:00 25,077.26 25,078.39 25,074.49 25,074.92 0.0K
14:01 25,074.56 25,077.02 25,072.24 25,076.31 0.0K
14:02 25,076.69 25,077.47 25,070.65 25,070.65 0.0K
14:03 25,070.82 25,077.18 25,070.63 25,075.63 0.0K
14:04 25,075.59 25,079.17 25,074.87 25,078.18 0.0K
14:05 25,077.98 25,085.52 25,077.08 25,085.08 0.0K
14:06 25,085.20 25,085.20 25,080.71 25,083.28 0.0K
14:07 25,083.22 25,085.16 25,080.87 25,081.21 0.0K
14:08 25,081.46 25,082.94 25,079.77 25,080.91 0.0K
14:09 25,081.35 25,082.43 25,079.76 25,080.08 0.0K
14:10 25,081.09 25,083.65 25,079.71 25,083.69 0.0K
14:11 25,083.39 25,086.16 25,080.90 25,084.81 0.0K
14:12 25,084.24 25,084.24 25,079.10 25,079.10 0.0K
14:13 25,079.49 25,083.08 25,079.29 25,082.35 0.0K
14:14 25,082.48 25,082.48 25,076.73 25,077.38 0.0K
14:15 25,077.05 25,080.05 25,075.37 25,076.42 0.0K
14:16 25,077.88 25,078.72 25,074.04 25,074.04 0.0K
14:17 25,074.03 25,077.20 25,074.03 25,077.14 0.0K
14:18 25,078.23 25,080.80 25,078.09 25,079.62 0.0K
14:19 25,078.84 25,078.85 25,074.75 25,075.18 0.0K
14:20 25,075.33 25,075.33 25,062.92 25,064.11 0.0K
14:21 25,064.63 25,064.63 25,054.58 25,062.05 0.0K
14:22 25,062.02 25,062.25 25,059.14 25,060.74 0.0K
14:23 25,060.20 25,061.10 25,056.51 25,061.10 0.0K
14:24 25,061.20 25,067.02 25,060.57 25,063.74 0.0K
14:25 25,063.53 25,063.53 25,056.70 25,059.54 0.0K
14:26 25,059.18 25,060.38 25,056.65 25,056.65 0.0K
14:27 25,056.15 25,059.40 25,055.72 25,057.04 0.0K
14:28 25,056.39 25,056.39 25,053.51 25,055.04 0.0K
14:29 25,054.15 25,054.28 25,051.37 25,052.03 0.0K
14:30 25,052.60 25,053.68 25,045.20 25,045.20 0.0K
14:31 25,045.17 25,048.32 25,040.20 25,048.32 0.0K
14:32 25,047.01 25,049.37 25,046.35 25,046.88 0.0K
14:33 25,045.98 25,046.45 25,044.10 25,044.10 0.0K
14:34 25,043.68 25,048.25 25,040.58 25,046.91 0.0K
14:35 25,047.07 25,051.37 25,045.18 25,051.37 0.0K
14:36 25,050.96 25,053.29 25,049.98 25,053.29 0.0K
14:37 25,054.45 25,054.79 25,052.71 25,054.79 0.0K
14:38 25,054.36 25,056.53 25,052.43 25,056.53 0.0K
14:39 25,056.88 25,061.38 25,056.16 25,061.38 0.0K
14:40 25,061.26 25,061.63 25,056.42 25,056.46 0.0K
14:41 25,055.94 25,056.49 25,053.35 25,053.51 0.0K
14:42 25,053.71 25,053.77 25,045.37 25,045.37 0.0K
14:43 25,045.39 25,047.42 25,044.93 25,045.94 0.0K
14:44 25,045.56 25,045.56 25,039.64 25,039.64 0.0K
14:45 25,038.34 25,039.08 25,035.40 25,039.08 0.0K
14:46 25,040.07 25,046.65 25,040.07 25,046.65 0.0K
14:47 25,046.58 25,046.58 25,043.43 25,043.71 0.0K
14:48 25,043.40 25,045.67 25,041.45 25,044.76 0.0K
14:49 25,044.22 25,045.87 25,043.61 25,044.80 0.0K
14:50 25,044.11 25,044.11 25,041.45 25,043.63 0.0K
14:51 25,043.92 25,043.92 25,041.53 25,043.03 0.0K
14:52 25,044.13 25,048.08 25,043.65 25,045.93 0.0K
14:53 25,045.86 25,048.17 25,043.64 25,043.64 0.0K
14:54 25,042.95 25,044.60 25,041.21 25,044.33 0.0K
14:55 25,044.14 25,045.82 25,043.22 25,045.82 0.0K
14:56 25,046.19 25,049.81 25,046.19 25,047.76 0.0K
14:57 25,047.63 25,047.63 25,044.84 25,045.97 0.0K
14:58 25,046.07 25,046.07 25,040.39 25,041.47 0.0K
14:59 25,041.01 25,041.27 25,039.84 25,039.84 0.0K
15:00 25,038.83 25,039.28 25,035.56 25,036.96 0.0K
15:01 25,037.65 25,037.76 25,034.68 25,037.02 0.0K
15:02 25,037.22 25,038.42 25,036.22 25,036.22 0.0K
15:03 25,035.55 25,035.55 25,031.04 25,032.07 0.0K
15:04 25,031.54 25,033.03 25,030.73 25,031.35 0.0K
15:05 25,031.97 25,033.41 25,025.90 25,025.90 0.0K
15:06 25,022.92 25,033.52 25,022.92 25,033.15 0.0K
15:07 25,033.11 25,033.11 25,028.19 25,028.45 0.0K
15:08 25,028.02 25,028.02 25,022.36 25,023.71 0.0K
15:09 25,022.91 25,022.91 25,015.93 25,016.75 0.0K
15:10 25,016.89 25,016.89 25,008.52 25,012.86 0.0K
15:11 25,010.81 25,015.98 25,010.56 25,015.59 0.0K
15:12 25,015.42 25,016.82 25,012.76 25,016.44 0.0K
15:13 25,015.86 25,016.31 25,014.20 25,016.00 0.0K
15:14 25,016.92 25,016.92 25,013.91 25,013.91 0.0K
15:15 25,015.07 25,015.07 25,008.56 25,013.82 0.0K
15:16 25,013.88 25,015.08 25,010.24 25,013.13 0.0K
15:17 25,013.75 25,019.19 25,013.75 25,019.19 0.0K
15:18 25,018.93 25,021.86 25,017.72 25,020.60 0.0K
15:19 25,020.64 25,020.64 25,018.54 25,020.30 0.0K
15:20 25,019.35 25,026.22 25,019.35 25,026.05 0.0K
15:21 25,026.65 25,026.65 25,018.28 25,018.28 0.0K
15:22 25,018.36 25,019.56 25,017.68 25,019.43 0.0K
15:23 25,019.10 25,020.70 25,018.19 25,018.53 0.0K
15:24 25,019.16 25,019.36 25,012.62 25,013.88 0.0K
15:25 25,012.42 25,016.98 25,012.30 25,016.55 0.0K
15:26 25,016.28 25,020.37 25,016.28 25,017.51 0.0K
15:27 25,016.32 25,019.98 25,014.97 25,019.98 0.0K
15:28 25,019.00 25,020.23 25,016.26 25,020.23 0.0K
15:29 25,021.61 25,026.90 25,021.61 25,026.90 0.0K
15:30 25,026.46 25,027.83 25,022.93 25,023.77 0.0K
15:31 25,024.44 25,027.77 25,024.44 25,026.38 0.0K
15:32 25,026.28 25,026.28 25,024.37 25,024.66 0.0K
15:33 25,023.67 25,025.84 25,021.14 25,025.70 0.0K
15:34 25,026.13 25,028.62 25,024.79 25,028.01 0.0K
15:35 25,027.13 25,029.03 25,024.46 25,026.19 0.0K
15:36 25,024.00 25,024.00 25,017.88 25,019.48 0.0K
15:37 25,018.96 25,026.27 25,018.96 25,026.17 0.0K
15:38 25,026.37 25,026.37 25,019.36 25,020.32 0.0K
15:39 25,020.23 25,020.25 25,013.46 25,014.96 0.0K
15:40 25,014.12 25,018.94 25,012.24 25,018.94 0.0K
15:41 25,019.36 25,020.56 25,016.74 25,016.74 0.0K
15:42 25,017.14 25,017.28 25,009.34 25,009.34 0.0K
15:43 25,009.04 25,012.85 25,006.63 25,012.85 0.0K
15:44 25,012.38 25,015.18 25,010.39 25,013.44 0.0K
15:45 25,012.97 25,021.06 25,011.50 25,021.01 0.0K
15:46 25,019.65 25,020.68 25,014.81 25,019.69 0.0K
15:47 25,020.01 25,026.42 25,019.54 25,025.80 0.0K
15:48 25,025.84 25,030.18 25,025.84 25,027.17 0.0K
15:49 25,028.32 25,032.00 25,028.32 25,031.52 0.0K
15:50 25,036.94 25,036.94 25,029.52 25,030.19 0.0K
15:51 25,028.23 25,028.31 25,024.86 25,028.31 0.0K
15:52 25,029.24 25,032.08 25,028.74 25,031.36 0.0K
15:53 25,031.05 25,032.23 25,019.42 25,019.42 0.0K
15:54 25,020.69 25,034.82 25,020.22 25,032.95 0.0K
15:55 25,035.09 25,037.58 25,030.83 25,032.80 0.0K
15:56 25,034.00 25,034.29 25,031.18 25,033.24 0.0K
15:57 25,033.74 25,035.83 25,033.30 25,035.36 0.0K
15:58 25,035.42 25,036.19 25,030.76 25,032.10 0.0K
15:59 25,034.14 25,041.54 25,029.31 25,036.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음