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 25,728.36 25,729.50 25,713.21 25,713.21 0.0K
09:31 25,711.68 25,716.01 25,687.96 25,687.96 0.0K
09:32 25,680.93 25,680.93 25,671.33 25,678.68 0.0K
09:33 25,676.80 25,681.07 25,667.20 25,669.22 0.0K
09:34 25,668.23 25,683.48 25,668.23 25,673.42 0.0K
09:35 25,671.34 25,692.70 25,670.87 25,684.73 0.0K
09:36 25,680.50 25,690.24 25,674.34 25,690.24 0.0K
09:37 25,688.87 25,691.37 25,682.65 25,683.79 0.0K
09:38 25,683.13 25,693.97 25,682.47 25,691.84 0.0K
09:39 25,692.65 25,699.71 25,688.16 25,690.17 0.0K
09:40 25,687.26 25,687.26 25,675.88 25,675.88 0.0K
09:41 25,674.55 25,674.55 25,656.06 25,663.11 0.0K
09:42 25,660.96 25,664.55 25,655.63 25,662.38 0.0K
09:43 25,662.76 25,666.13 25,644.65 25,644.89 0.0K
09:44 25,640.21 25,661.11 25,639.89 25,657.48 0.0K
09:45 25,655.18 25,655.18 25,627.69 25,627.69 0.0K
09:46 25,619.86 25,626.37 25,605.09 25,605.09 0.0K
09:47 25,602.97 25,609.16 25,593.31 25,593.77 0.0K
09:48 25,593.18 25,601.16 25,587.46 25,587.46 0.0K
09:49 25,586.30 25,586.30 25,568.04 25,568.04 0.0K
09:50 25,566.85 25,574.86 25,557.75 25,560.45 0.0K
09:51 25,561.20 25,561.20 25,532.56 25,532.56 0.0K
09:52 25,525.58 25,525.58 25,508.08 25,508.08 0.0K
09:53 25,503.57 25,503.57 25,469.29 25,476.79 0.0K
09:54 25,461.21 25,461.21 25,444.73 25,458.76 0.0K
09:55 25,460.91 25,499.14 25,460.91 25,499.14 0.0K
09:56 25,499.32 25,505.56 25,479.83 25,505.56 0.0K
09:57 25,511.64 25,515.76 25,484.06 25,484.06 0.0K
09:58 25,487.77 25,497.07 25,476.94 25,476.94 0.0K
09:59 25,474.98 25,489.33 25,470.62 25,489.33 0.0K
10:00 25,487.19 25,487.19 25,467.96 25,481.17 0.0K
10:01 25,477.83 25,479.72 25,472.44 25,478.55 0.0K
10:02 25,482.09 25,494.23 25,475.28 25,484.52 0.0K
10:03 25,485.73 25,485.73 25,462.38 25,468.83 0.0K
10:04 25,470.49 25,489.65 25,465.93 25,489.65 0.0K
10:05 25,495.67 25,513.10 25,495.67 25,502.12 0.0K
10:06 25,502.49 25,513.94 25,497.24 25,513.94 0.0K
10:07 25,516.14 25,536.60 25,514.84 25,535.63 0.0K
10:08 25,533.79 25,542.69 25,531.30 25,532.70 0.0K
10:09 25,532.05 25,553.45 25,532.05 25,551.81 0.0K
10:10 25,551.28 25,562.68 25,551.28 25,558.83 0.0K
10:11 25,558.31 25,561.76 25,547.67 25,547.67 0.0K
10:12 25,547.27 25,554.95 25,543.10 25,545.08 0.0K
10:13 25,542.75 25,556.58 25,542.75 25,556.58 0.0K
10:14 25,555.78 25,558.39 25,553.07 25,555.78 0.0K
10:15 25,556.84 25,570.50 25,556.84 25,570.50 0.0K
10:16 25,573.61 25,577.59 25,564.34 25,564.34 0.0K
10:17 25,563.43 25,567.71 25,560.44 25,562.64 0.0K
10:18 25,560.09 25,560.09 25,549.29 25,549.29 0.0K
10:19 25,549.84 25,551.81 25,545.44 25,547.49 0.0K
10:20 25,547.09 25,549.57 25,542.63 25,546.54 0.0K
10:21 25,544.73 25,555.20 25,544.73 25,549.87 0.0K
10:22 25,548.77 25,554.69 25,543.19 25,554.69 0.0K
10:23 25,554.08 25,560.39 25,551.10 25,554.29 0.0K
10:24 25,554.72 25,556.30 25,536.03 25,536.03 0.0K
10:25 25,535.36 25,541.54 25,534.48 25,540.25 0.0K
10:26 25,538.10 25,539.73 25,527.67 25,530.19 0.0K
10:27 25,529.01 25,534.65 25,525.62 25,531.69 0.0K
10:28 25,532.90 25,534.01 25,524.14 25,524.22 0.0K
10:29 25,526.05 25,532.60 25,526.05 25,532.60 0.0K
10:30 25,534.58 25,559.18 25,534.58 25,556.59 0.0K
10:31 25,558.82 25,573.35 25,558.82 25,569.99 0.0K
10:32 25,570.82 25,570.82 25,561.01 25,566.00 0.0K
10:33 25,566.15 25,572.10 25,565.76 25,570.88 0.0K
10:34 25,570.55 25,578.11 25,570.55 25,578.11 0.0K
10:35 25,584.13 25,589.23 25,576.30 25,589.23 0.0K
10:36 25,594.06 25,594.06 25,588.20 25,590.28 0.0K
10:37 25,589.98 25,600.30 25,589.98 25,595.70 0.0K
10:38 25,596.74 25,601.77 25,589.46 25,589.63 0.0K
10:39 25,589.65 25,593.45 25,587.16 25,592.46 0.0K
10:40 25,594.15 25,594.15 25,586.41 25,590.26 0.0K
10:41 25,590.73 25,600.35 25,589.40 25,600.35 0.0K
10:42 25,602.36 25,604.37 25,599.21 25,603.30 0.0K
10:43 25,604.47 25,606.57 25,603.82 25,605.71 0.0K
10:44 25,607.05 25,607.47 25,598.23 25,598.23 0.0K
10:45 25,598.52 25,604.94 25,598.52 25,602.68 0.0K
10:46 25,602.77 25,609.27 25,599.15 25,599.56 0.0K
10:47 25,597.97 25,599.70 25,593.01 25,599.12 0.0K
10:48 25,598.12 25,598.12 25,581.89 25,581.89 0.0K
10:49 25,580.35 25,585.77 25,578.66 25,585.77 0.0K
10:50 25,585.44 25,587.88 25,580.20 25,583.92 0.0K
10:51 25,584.90 25,585.68 25,580.31 25,580.31 0.0K
10:52 25,580.38 25,588.52 25,580.38 25,583.80 0.0K
10:53 25,584.21 25,587.46 25,580.20 25,586.48 0.0K
10:54 25,586.77 25,586.86 25,583.07 25,584.67 0.0K
10:55 25,584.12 25,599.72 25,580.40 25,599.72 0.0K
10:56 25,604.04 25,606.98 25,597.90 25,600.72 0.0K
10:57 25,601.05 25,610.48 25,600.83 25,610.48 0.0K
10:58 25,610.99 25,612.41 25,606.30 25,606.30 0.0K
10:59 25,606.02 25,608.32 25,602.19 25,607.28 0.0K
11:00 25,607.73 25,614.19 25,607.73 25,612.53 0.0K
11:01 25,612.85 25,612.85 25,602.99 25,608.31 0.0K
11:02 25,607.62 25,607.84 25,596.93 25,596.93 0.0K
11:03 25,595.92 25,599.04 25,594.43 25,599.04 0.0K
11:04 25,599.45 25,601.49 25,598.35 25,600.14 0.0K
11:05 25,602.13 25,607.42 25,601.73 25,603.84 0.0K
11:06 25,603.63 25,611.46 25,603.26 25,609.82 0.0K
11:07 25,609.59 25,613.77 25,608.21 25,613.77 0.0K
11:08 25,615.04 25,615.04 25,609.70 25,611.05 0.0K
11:09 25,611.54 25,611.54 25,603.99 25,603.99 0.0K
11:10 25,603.61 25,607.43 25,601.23 25,605.44 0.0K
11:11 25,606.28 25,608.59 25,598.14 25,599.27 0.0K
11:12 25,599.71 25,609.77 25,597.18 25,609.77 0.0K
11:13 25,610.26 25,610.58 25,598.45 25,598.45 0.0K
11:14 25,597.56 25,598.24 25,594.52 25,595.72 0.0K
11:15 25,594.91 25,598.09 25,593.15 25,597.44 0.0K
11:16 25,597.54 25,597.69 25,587.04 25,587.04 0.0K
11:17 25,585.70 25,588.31 25,581.77 25,588.31 0.0K
11:18 25,588.32 25,599.11 25,588.12 25,599.11 0.0K
11:19 25,597.66 25,601.79 25,591.35 25,601.79 0.0K
11:20 25,602.69 25,606.04 25,594.91 25,594.91 0.0K
11:21 25,594.20 25,595.28 25,589.34 25,592.23 0.0K
11:22 25,592.20 25,595.37 25,592.14 25,595.22 0.0K
11:23 25,596.83 25,598.11 25,592.62 25,592.62 0.0K
11:24 25,593.22 25,593.51 25,590.91 25,592.66 0.0K
11:25 25,593.50 25,599.69 25,593.50 25,599.69 0.0K
11:26 25,599.32 25,602.89 25,598.81 25,601.49 0.0K
11:27 25,600.79 25,600.79 25,596.14 25,598.81 0.0K
11:28 25,597.11 25,603.63 25,597.11 25,599.70 0.0K
11:29 25,599.26 25,600.46 25,596.46 25,596.85 0.0K
11:30 25,597.90 25,600.23 25,595.29 25,600.23 0.0K
11:31 25,600.19 25,601.07 25,594.79 25,599.43 0.0K
11:32 25,598.02 25,608.85 25,597.57 25,607.11 0.0K
11:33 25,606.65 25,613.73 25,606.65 25,613.73 0.0K
11:34 25,614.97 25,622.30 25,614.97 25,622.30 0.0K
11:35 25,622.22 25,622.43 25,614.48 25,614.48 0.0K
11:36 25,613.55 25,614.39 25,607.23 25,613.40 0.0K
11:37 25,614.47 25,625.42 25,614.47 25,622.26 0.0K
11:38 25,623.52 25,628.12 25,620.42 25,620.42 0.0K
11:39 25,618.28 25,618.28 25,612.45 25,613.06 0.0K
11:40 25,613.04 25,616.97 25,610.25 25,615.13 0.0K
11:41 25,615.71 25,617.22 25,612.38 25,615.43 0.0K
11:42 25,614.92 25,615.91 25,613.73 25,614.77 0.0K
11:43 25,616.28 25,617.25 25,603.83 25,604.74 0.0K
11:44 25,603.95 25,607.20 25,603.59 25,606.91 0.0K
11:45 25,605.99 25,612.78 25,602.83 25,612.18 0.0K
11:46 25,613.23 25,615.36 25,610.76 25,615.27 0.0K
11:47 25,614.96 25,625.56 25,614.36 25,625.55 0.0K
11:48 25,626.82 25,627.27 25,622.02 25,622.02 0.0K
11:49 25,621.23 25,622.72 25,618.79 25,618.79 0.0K
11:50 25,617.94 25,622.38 25,615.82 25,618.98 0.0K
11:51 25,619.86 25,623.20 25,617.58 25,617.79 0.0K
11:52 25,617.61 25,619.93 25,612.84 25,614.21 0.0K
11:53 25,613.76 25,614.82 25,612.29 25,613.85 0.0K
11:54 25,614.20 25,614.20 25,606.57 25,608.49 0.0K
11:55 25,609.18 25,611.12 25,606.64 25,611.12 0.0K
11:56 25,610.69 25,611.05 25,598.54 25,598.54 0.0K
11:57 25,598.88 25,604.67 25,597.90 25,604.67 0.0K
11:58 25,605.64 25,609.40 25,604.21 25,605.64 0.0K
11:59 25,603.98 25,603.98 25,596.59 25,599.11 0.0K
12:00 25,599.54 25,599.54 25,594.55 25,594.55 0.0K
12:01 25,593.71 25,596.63 25,592.30 25,596.63 0.0K
12:02 25,597.24 25,598.80 25,588.02 25,589.13 0.0K
12:03 25,588.46 25,602.88 25,586.61 25,602.88 0.0K
12:04 25,602.20 25,604.80 25,599.33 25,604.80 0.0K
12:05 25,605.37 25,609.47 25,604.61 25,608.12 0.0K
12:06 25,607.10 25,607.60 25,600.57 25,607.60 0.0K
12:07 25,607.43 25,613.29 25,606.66 25,611.08 0.0K
12:08 25,611.13 25,612.08 25,608.50 25,611.19 0.0K
12:09 25,612.26 25,613.11 25,608.04 25,608.04 0.0K
12:10 25,608.03 25,609.22 25,602.90 25,602.90 0.0K
12:11 25,602.59 25,602.59 25,596.16 25,596.16 0.0K
12:12 25,595.79 25,598.36 25,593.41 25,593.41 0.0K
12:13 25,593.02 25,593.55 25,589.88 25,591.34 0.0K
12:14 25,591.69 25,598.58 25,590.88 25,597.58 0.0K
12:15 25,597.48 25,604.74 25,597.48 25,602.73 0.0K
12:16 25,604.46 25,609.66 25,604.46 25,609.03 0.0K
12:17 25,610.60 25,620.22 25,610.60 25,620.22 0.0K
12:18 25,620.34 25,622.23 25,618.76 25,620.62 0.0K
12:19 25,618.87 25,620.44 25,615.83 25,615.83 0.0K
12:20 25,616.01 25,618.20 25,605.25 25,609.81 0.0K
12:21 25,612.25 25,614.15 25,610.92 25,613.46 0.0K
12:22 25,613.26 25,613.35 25,603.65 25,603.97 0.0K
12:23 25,603.28 25,607.00 25,600.78 25,606.26 0.0K
12:24 25,605.71 25,605.71 25,599.15 25,599.46 0.0K
12:25 25,598.42 25,598.42 25,585.84 25,585.84 0.0K
12:26 25,582.28 25,582.37 25,578.80 25,578.82 0.0K
12:27 25,579.33 25,579.33 25,567.56 25,567.82 0.0K
12:28 25,566.27 25,566.27 25,554.68 25,555.98 0.0K
12:29 25,554.02 25,558.92 25,553.03 25,557.24 0.0K
12:30 25,554.33 25,568.13 25,554.33 25,567.72 0.0K
12:31 25,566.84 25,572.87 25,564.96 25,572.57 0.0K
12:32 25,572.05 25,574.85 25,572.05 25,572.72 0.0K
12:33 25,572.52 25,574.32 25,571.47 25,571.65 0.0K
12:34 25,571.72 25,573.35 25,569.58 25,572.80 0.0K
12:35 25,572.07 25,573.21 25,568.32 25,572.59 0.0K
12:36 25,572.09 25,572.65 25,567.78 25,572.38 0.0K
12:37 25,573.23 25,573.23 25,568.71 25,569.72 0.0K
12:38 25,569.36 25,570.13 25,566.44 25,568.36 0.0K
12:39 25,569.72 25,569.72 25,566.55 25,568.90 0.0K
12:40 25,568.80 25,572.23 25,559.88 25,559.88 0.0K
12:41 25,559.63 25,559.63 25,549.18 25,552.79 0.0K
12:42 25,552.87 25,555.60 25,549.58 25,555.47 0.0K
12:43 25,556.17 25,559.61 25,556.17 25,557.18 0.0K
12:44 25,557.37 25,562.95 25,557.31 25,562.95 0.0K
12:45 25,562.63 25,565.74 25,557.56 25,557.56 0.0K
12:46 25,555.84 25,557.16 25,551.56 25,557.22 0.0K
12:47 25,557.13 25,562.18 25,556.46 25,560.87 0.0K
12:48 25,562.22 25,565.08 25,562.22 25,562.69 0.0K
12:49 25,561.49 25,566.95 25,561.49 25,566.95 0.0K
12:50 25,567.02 25,567.02 25,563.72 25,566.11 0.0K
12:51 25,566.10 25,573.23 25,564.48 25,573.13 0.0K
12:52 25,574.43 25,585.97 25,574.43 25,584.36 0.0K
12:53 25,583.93 25,584.42 25,583.27 25,584.15 0.0K
12:54 25,583.19 25,587.95 25,583.19 25,586.23 0.0K
12:55 25,586.16 25,586.61 25,580.22 25,580.76 0.0K
12:56 25,581.27 25,583.20 25,580.00 25,582.60 0.0K
12:57 25,582.74 25,586.96 25,581.74 25,586.94 0.0K
12:58 25,586.96 25,589.24 25,584.99 25,588.89 0.0K
12:59 25,589.17 25,590.75 25,588.25 25,589.88 0.0K
13:00 25,589.26 25,593.67 25,589.26 25,592.69 0.0K
13:01 25,593.14 25,595.29 25,591.94 25,595.29 0.0K
13:02 25,595.47 25,599.62 25,595.43 25,596.72 0.0K
13:03 25,595.39 25,597.08 25,593.47 25,597.08 0.0K
13:04 25,596.80 25,600.00 25,596.80 25,600.00 0.0K
13:05 25,599.53 25,600.55 25,596.76 25,597.64 0.0K
13:06 25,596.36 25,599.58 25,594.45 25,599.58 0.0K
13:07 25,599.10 25,602.87 25,593.21 25,593.21 0.0K
13:08 25,592.53 25,594.75 25,591.08 25,594.68 0.0K
13:09 25,594.87 25,596.33 25,594.24 25,594.57 0.0K
13:10 25,594.12 25,596.07 25,593.52 25,596.07 0.0K
13:11 25,595.25 25,597.17 25,593.00 25,593.00 0.0K
13:12 25,592.72 25,593.72 25,590.81 25,591.95 0.0K
13:13 25,592.24 25,595.73 25,592.24 25,595.74 0.0K
13:14 25,596.11 25,597.68 25,596.02 25,596.74 0.0K
13:15 25,596.91 25,605.75 25,596.91 25,605.03 0.0K
13:16 25,605.38 25,606.68 25,603.50 25,603.50 0.0K
13:17 25,603.53 25,603.53 25,600.53 25,600.46 0.0K
13:18 25,600.47 25,607.74 25,600.47 25,607.74 0.0K
13:19 25,608.24 25,608.94 25,607.67 25,608.94 0.0K
13:20 25,609.29 25,610.99 25,608.84 25,608.84 0.0K
13:21 25,608.91 25,611.43 25,608.84 25,611.43 0.0K
13:22 25,612.65 25,620.13 25,612.58 25,619.76 0.0K
13:23 25,619.14 25,619.94 25,618.52 25,619.29 0.0K
13:24 25,619.13 25,621.27 25,618.69 25,618.69 0.0K
13:25 25,618.42 25,628.32 25,618.19 25,627.99 0.0K
13:26 25,627.98 25,631.25 25,627.98 25,631.25 0.0K
13:27 25,631.30 25,631.92 25,630.03 25,631.83 0.0K
13:28 25,632.07 25,647.81 25,632.07 25,647.81 0.0K
13:29 25,646.98 25,646.98 25,643.73 25,645.23 0.0K
13:30 25,644.59 25,647.04 25,642.27 25,646.62 0.0K
13:31 25,646.12 25,646.97 25,639.54 25,639.54 0.0K
13:32 25,639.65 25,643.88 25,639.65 25,643.13 0.0K
13:33 25,642.90 25,643.48 25,639.13 25,640.62 0.0K
13:34 25,640.19 25,640.59 25,637.99 25,638.86 0.0K
13:35 25,639.39 25,639.88 25,637.43 25,638.62 0.0K
13:36 25,639.78 25,641.27 25,639.24 25,640.41 0.0K
13:37 25,642.09 25,642.84 25,640.84 25,642.20 0.0K
13:38 25,642.09 25,642.09 25,639.84 25,641.13 0.0K
13:39 25,640.64 25,640.64 25,637.76 25,638.56 0.0K
13:40 25,638.48 25,638.48 25,629.23 25,629.23 0.0K
13:41 25,627.28 25,627.28 25,618.82 25,618.82 0.0K
13:42 25,617.02 25,621.68 25,615.94 25,620.71 0.0K
13:43 25,620.87 25,624.63 25,620.03 25,624.63 0.0K
13:44 25,622.99 25,623.09 25,621.45 25,621.45 0.0K
13:45 25,619.26 25,619.26 25,614.44 25,617.02 0.0K
13:46 25,617.42 25,620.94 25,616.93 25,619.76 0.0K
13:47 25,619.81 25,620.75 25,617.95 25,618.76 0.0K
13:48 25,618.91 25,619.42 25,616.70 25,618.11 0.0K
13:49 25,617.49 25,618.73 25,614.80 25,615.70 0.0K
13:50 25,615.47 25,616.59 25,614.49 25,615.97 0.0K
13:51 25,615.49 25,616.28 25,612.36 25,612.36 0.0K
13:52 25,612.15 25,612.15 25,608.62 25,609.80 0.0K
13:53 25,610.52 25,615.25 25,610.52 25,614.44 0.0K
13:54 25,613.99 25,614.28 25,611.31 25,612.99 0.0K
13:55 25,613.40 25,615.22 25,611.73 25,615.22 0.0K
13:56 25,615.20 25,617.89 25,613.77 25,617.00 0.0K
13:57 25,616.99 25,617.43 25,615.45 25,616.89 0.0K
13:58 25,617.34 25,618.98 25,614.50 25,614.76 0.0K
13:59 25,615.33 25,618.05 25,614.97 25,617.27 0.0K
14:00 25,616.82 25,622.99 25,614.18 25,622.99 0.0K
14:01 25,624.88 25,626.77 25,622.86 25,623.29 0.0K
14:02 25,623.07 25,626.08 25,622.91 25,625.37 0.0K
14:03 25,625.65 25,626.56 25,620.93 25,622.09 0.0K
14:04 25,621.56 25,621.83 25,616.91 25,617.96 0.0K
14:05 25,617.50 25,617.50 25,615.26 25,617.43 0.0K
14:06 25,616.88 25,620.22 25,616.88 25,617.70 0.0K
14:07 25,618.71 25,625.28 25,618.71 25,625.22 0.0K
14:08 25,625.12 25,626.49 25,623.69 25,624.61 0.0K
14:09 25,624.67 25,628.16 25,624.56 25,627.09 0.0K
14:10 25,627.69 25,628.33 25,621.26 25,621.26 0.0K
14:11 25,621.37 25,625.28 25,619.04 25,625.28 0.0K
14:12 25,625.96 25,626.07 25,623.73 25,624.20 0.0K
14:13 25,624.15 25,625.27 25,621.39 25,621.39 0.0K
14:14 25,621.57 25,621.57 25,617.67 25,618.77 0.0K
14:15 25,617.93 25,619.01 25,616.19 25,616.19 0.0K
14:16 25,616.04 25,616.04 25,610.16 25,610.35 0.0K
14:17 25,609.91 25,610.58 25,584.28 25,584.28 0.0K
14:18 25,574.79 25,595.38 25,572.30 25,595.25 0.0K
14:19 25,597.02 25,600.52 25,592.17 25,596.25 0.0K
14:20 25,596.65 25,603.18 25,593.79 25,603.18 0.0K
14:21 25,603.34 25,609.40 25,601.13 25,609.40 0.0K
14:22 25,610.26 25,615.10 25,610.26 25,610.89 0.0K
14:23 25,610.21 25,615.45 25,607.86 25,615.41 0.0K
14:24 25,616.22 25,616.58 25,610.62 25,611.13 0.0K
14:25 25,611.29 25,616.46 25,609.90 25,614.93 0.0K
14:26 25,615.79 25,620.13 25,615.58 25,618.59 0.0K
14:27 25,618.72 25,624.04 25,618.64 25,623.68 0.0K
14:28 25,623.72 25,623.72 25,618.61 25,619.37 0.0K
14:29 25,619.50 25,619.50 25,615.84 25,615.84 0.0K
14:30 25,614.55 25,617.86 25,614.43 25,617.30 0.0K
14:31 25,617.02 25,624.21 25,616.67 25,624.21 0.0K
14:32 25,624.08 25,624.08 25,619.55 25,622.15 0.0K
14:33 25,622.15 25,626.52 25,621.07 25,626.52 0.0K
14:34 25,626.20 25,631.24 25,626.20 25,630.79 0.0K
14:35 25,632.15 25,638.98 25,632.15 25,638.88 0.0K
14:36 25,638.67 25,649.64 25,638.67 25,648.04 0.0K
14:37 25,647.99 25,648.26 25,644.44 25,644.60 0.0K
14:38 25,645.97 25,649.10 25,644.07 25,649.10 0.0K
14:39 25,649.08 25,650.16 25,647.72 25,649.68 0.0K
14:40 25,650.57 25,652.64 25,645.87 25,646.23 0.0K
14:41 25,646.25 25,648.59 25,643.82 25,643.86 0.0K
14:42 25,644.15 25,644.70 25,642.53 25,643.26 0.0K
14:43 25,643.18 25,644.06 25,642.54 25,642.70 0.0K
14:44 25,642.82 25,644.27 25,642.01 25,642.97 0.0K
14:45 25,643.00 25,643.60 25,640.23 25,642.03 0.0K
14:46 25,642.00 25,643.33 25,639.66 25,639.66 0.0K
14:47 25,639.76 25,640.61 25,638.54 25,640.42 0.0K
14:48 25,640.52 25,640.84 25,637.69 25,640.84 0.0K
14:49 25,641.17 25,641.79 25,638.90 25,641.41 0.0K
14:50 25,641.03 25,647.87 25,641.03 25,647.87 0.0K
14:51 25,647.46 25,650.26 25,647.46 25,648.51 0.0K
14:52 25,648.04 25,652.77 25,648.04 25,652.77 0.0K
14:53 25,653.09 25,656.44 25,653.09 25,654.90 0.0K
14:54 25,655.07 25,655.07 25,652.01 25,653.76 0.0K
14:55 25,653.36 25,656.08 25,652.96 25,653.85 0.0K
14:56 25,653.04 25,657.79 25,652.87 25,657.23 0.0K
14:57 25,657.21 25,659.97 25,656.60 25,657.62 0.0K
14:58 25,658.06 25,658.43 25,655.54 25,655.96 0.0K
14:59 25,656.78 25,659.87 25,656.78 25,659.64 0.0K
15:00 25,659.45 25,664.16 25,658.92 25,660.98 0.0K
15:01 25,661.24 25,661.45 25,651.50 25,653.28 0.0K
15:02 25,653.58 25,654.23 25,651.92 25,654.11 0.0K
15:03 25,654.30 25,654.96 25,652.93 25,654.27 0.0K
15:04 25,654.24 25,654.24 25,645.76 25,646.83 0.0K
15:05 25,646.65 25,648.93 25,643.03 25,648.93 0.0K
15:06 25,647.71 25,649.26 25,646.56 25,646.88 0.0K
15:07 25,646.65 25,648.68 25,646.08 25,648.68 0.0K
15:08 25,648.47 25,651.00 25,647.11 25,651.00 0.0K
15:09 25,652.07 25,652.56 25,651.35 25,651.65 0.0K
15:10 25,651.13 25,654.25 25,651.13 25,654.20 0.0K
15:11 25,653.90 25,653.90 25,646.64 25,646.64 0.0K
15:12 25,645.20 25,645.20 25,642.68 25,643.93 0.0K
15:13 25,643.90 25,644.51 25,640.07 25,641.72 0.0K
15:14 25,641.43 25,643.69 25,641.43 25,642.21 0.0K
15:15 25,642.78 25,644.71 25,639.20 25,640.14 0.0K
15:16 25,640.58 25,644.53 25,639.44 25,642.86 0.0K
15:17 25,642.77 25,644.66 25,642.77 25,644.19 0.0K
15:18 25,644.39 25,645.11 25,642.98 25,644.22 0.0K
15:19 25,645.35 25,648.59 25,644.38 25,648.13 0.0K
15:20 25,648.18 25,648.30 25,646.09 25,646.09 0.0K
15:21 25,645.54 25,650.07 25,644.28 25,650.07 0.0K
15:22 25,649.91 25,651.64 25,648.67 25,650.28 0.0K
15:23 25,650.70 25,655.96 25,650.70 25,654.00 0.0K
15:24 25,653.81 25,654.42 25,650.74 25,651.09 0.0K
15:25 25,650.84 25,650.84 25,646.19 25,648.28 0.0K
15:26 25,648.41 25,655.88 25,648.41 25,655.28 0.0K
15:27 25,654.96 25,655.55 25,653.33 25,655.24 0.0K
15:28 25,654.74 25,655.84 25,653.32 25,653.32 0.0K
15:29 25,652.92 25,653.29 25,650.58 25,651.18 0.0K
15:30 25,649.74 25,650.37 25,644.03 25,646.20 0.0K
15:31 25,646.52 25,651.29 25,646.52 25,650.93 0.0K
15:32 25,651.31 25,652.82 25,650.60 25,651.62 0.0K
15:33 25,651.78 25,656.57 25,651.70 25,656.57 0.0K
15:34 25,656.79 25,657.85 25,653.80 25,653.80 0.0K
15:35 25,654.32 25,657.78 25,654.32 25,657.78 0.0K
15:36 25,658.68 25,660.97 25,658.30 25,659.74 0.0K
15:37 25,659.08 25,661.25 25,658.29 25,660.95 0.0K
15:38 25,661.44 25,664.75 25,660.61 25,664.75 0.0K
15:39 25,664.99 25,666.17 25,660.58 25,660.61 0.0K
15:40 25,660.61 25,660.61 25,658.78 25,659.40 0.0K
15:41 25,659.55 25,659.90 25,656.43 25,656.43 0.0K
15:42 25,655.84 25,655.84 25,651.32 25,655.10 0.0K
15:43 25,655.19 25,655.19 25,647.40 25,647.40 0.0K
15:44 25,647.26 25,647.94 25,645.92 25,647.33 0.0K
15:45 25,647.35 25,648.54 25,645.57 25,646.10 0.0K
15:46 25,645.51 25,645.51 25,640.64 25,642.77 0.0K
15:47 25,641.84 25,644.80 25,641.84 25,644.80 0.0K
15:48 25,645.06 25,650.11 25,645.06 25,649.12 0.0K
15:49 25,648.03 25,648.36 25,645.07 25,646.74 0.0K
15:50 25,646.00 25,646.64 25,641.57 25,643.61 0.0K
15:51 25,643.81 25,646.73 25,641.70 25,641.70 0.0K
15:52 25,641.82 25,646.72 25,641.82 25,642.72 0.0K
15:53 25,641.63 25,646.91 25,640.55 25,643.05 0.0K
15:54 25,640.73 25,641.80 25,634.55 25,634.63 0.0K
15:55 25,629.75 25,633.23 25,624.63 25,632.25 0.0K
15:56 25,630.79 25,636.94 25,629.60 25,636.21 0.0K
15:57 25,635.06 25,646.55 25,635.06 25,645.47 0.0K
15:58 25,645.10 25,649.57 25,644.12 25,647.37 0.0K
15:59 25,646.25 25,646.25 25,618.59 25,618.59 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음