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 25,709.06 25,709.06 25,683.57 25,683.57 0.0K
09:31 25,683.06 25,683.06 25,657.13 25,658.12 0.0K
09:32 25,648.98 25,668.90 25,637.42 25,659.23 0.0K
09:33 25,660.34 25,664.60 25,658.48 25,661.27 0.0K
09:34 25,658.15 25,667.25 25,656.01 25,666.81 0.0K
09:35 25,669.88 25,684.66 25,669.88 25,674.60 0.0K
09:36 25,675.96 25,677.91 25,667.12 25,677.08 0.0K
09:37 25,676.95 25,677.85 25,671.42 25,673.98 0.0K
09:38 25,675.84 25,690.93 25,675.84 25,690.51 0.0K
09:39 25,692.97 25,692.97 25,680.00 25,680.42 0.0K
09:40 25,681.97 25,690.21 25,670.21 25,671.92 0.0K
09:41 25,667.29 25,669.40 25,658.18 25,658.18 0.0K
09:42 25,657.85 25,657.85 25,648.25 25,657.34 0.0K
09:43 25,656.41 25,657.41 25,649.32 25,650.73 0.0K
09:44 25,650.40 25,650.40 25,640.01 25,640.15 0.0K
09:45 25,635.48 25,635.48 25,605.61 25,605.87 0.0K
09:46 25,604.00 25,611.99 25,602.32 25,605.91 0.0K
09:47 25,606.11 25,625.38 25,601.98 25,625.38 0.0K
09:48 25,624.81 25,639.68 25,620.39 25,639.68 0.0K
09:49 25,642.36 25,644.78 25,631.20 25,631.20 0.0K
09:50 25,628.79 25,638.56 25,626.84 25,626.84 0.0K
09:51 25,624.92 25,631.93 25,613.62 25,631.93 0.0K
09:52 25,632.64 25,637.68 25,625.25 25,631.70 0.0K
09:53 25,631.48 25,632.25 25,629.05 25,629.56 0.0K
09:54 25,630.38 25,635.85 25,629.43 25,631.75 0.0K
09:55 25,632.83 25,636.10 25,627.24 25,636.10 0.0K
09:56 25,636.01 25,636.85 25,609.35 25,610.78 0.0K
09:57 25,611.17 25,616.40 25,606.59 25,614.08 0.0K
09:58 25,613.82 25,621.05 25,613.23 25,619.01 0.0K
09:59 25,620.26 25,620.26 25,601.18 25,604.70 0.0K
10:00 25,602.64 25,604.06 25,595.06 25,598.55 0.0K
10:01 25,595.66 25,612.90 25,595.66 25,608.39 0.0K
10:02 25,612.89 25,616.75 25,610.39 25,612.22 0.0K
10:03 25,610.32 25,613.42 25,606.17 25,612.94 0.0K
10:04 25,613.00 25,613.54 25,606.09 25,606.38 0.0K
10:05 25,602.23 25,609.51 25,602.23 25,607.60 0.0K
10:06 25,607.27 25,617.01 25,603.39 25,605.27 0.0K
10:07 25,604.80 25,606.33 25,599.71 25,604.36 0.0K
10:08 25,603.53 25,612.99 25,597.03 25,612.99 0.0K
10:09 25,616.06 25,625.09 25,616.06 25,616.80 0.0K
10:10 25,613.18 25,613.48 25,606.53 25,612.86 0.0K
10:11 25,614.92 25,615.27 25,611.69 25,611.87 0.0K
10:12 25,611.50 25,611.50 25,592.57 25,597.14 0.0K
10:13 25,596.13 25,599.63 25,592.38 25,594.82 0.0K
10:14 25,594.38 25,598.81 25,591.65 25,598.32 0.0K
10:15 25,596.36 25,617.47 25,595.85 25,617.47 0.0K
10:16 25,619.71 25,630.73 25,619.71 25,630.08 0.0K
10:17 25,631.30 25,636.37 25,631.30 25,634.55 0.0K
10:18 25,632.59 25,632.59 25,623.95 25,624.73 0.0K
10:19 25,621.49 25,624.47 25,615.34 25,617.51 0.0K
10:20 25,617.20 25,620.85 25,611.06 25,620.85 0.0K
10:21 25,621.19 25,626.84 25,619.85 25,626.84 0.0K
10:22 25,627.63 25,630.34 25,626.00 25,629.78 0.0K
10:23 25,630.87 25,633.87 25,630.71 25,630.96 0.0K
10:24 25,630.48 25,631.75 25,627.27 25,629.20 0.0K
10:25 25,629.92 25,638.13 25,628.41 25,634.32 0.0K
10:26 25,634.69 25,634.69 25,625.86 25,626.30 0.0K
10:27 25,626.26 25,631.38 25,625.36 25,631.22 0.0K
10:28 25,630.05 25,633.74 25,628.15 25,633.74 0.0K
10:29 25,634.01 25,639.47 25,632.69 25,639.47 0.0K
10:30 25,642.31 25,642.31 25,635.70 25,636.20 0.0K
10:31 25,634.57 25,635.29 25,620.43 25,627.79 0.0K
10:32 25,627.27 25,628.18 25,625.31 25,627.73 0.0K
10:33 25,627.72 25,628.09 25,619.80 25,619.80 0.0K
10:34 25,619.82 25,619.82 25,603.38 25,603.38 0.0K
10:35 25,603.79 25,616.20 25,603.79 25,613.53 0.0K
10:36 25,613.98 25,617.83 25,612.42 25,615.36 0.0K
10:37 25,615.40 25,616.42 25,607.74 25,608.61 0.0K
10:38 25,607.54 25,616.23 25,605.55 25,614.30 0.0K
10:39 25,613.89 25,615.00 25,610.76 25,611.50 0.0K
10:40 25,611.33 25,614.37 25,604.56 25,608.79 0.0K
10:41 25,608.00 25,614.98 25,607.01 25,614.98 0.0K
10:42 25,614.96 25,625.91 25,614.96 25,625.51 0.0K
10:43 25,626.54 25,626.74 25,621.52 25,622.21 0.0K
10:44 25,622.17 25,626.61 25,619.63 25,619.97 0.0K
10:45 25,620.20 25,621.16 25,615.46 25,621.11 0.0K
10:46 25,622.09 25,629.56 25,621.06 25,626.30 0.0K
10:47 25,626.08 25,626.08 25,620.34 25,623.62 0.0K
10:48 25,624.90 25,630.19 25,624.90 25,627.67 0.0K
10:49 25,627.75 25,629.00 25,626.32 25,629.00 0.0K
10:50 25,631.59 25,633.18 25,626.43 25,632.35 0.0K
10:51 25,633.38 25,641.57 25,632.99 25,639.63 0.0K
10:52 25,640.29 25,640.72 25,634.84 25,634.84 0.0K
10:53 25,634.60 25,637.55 25,633.37 25,635.85 0.0K
10:54 25,638.38 25,643.69 25,636.87 25,642.60 0.0K
10:55 25,642.99 25,646.46 25,640.90 25,646.46 0.0K
10:56 25,647.32 25,649.29 25,644.08 25,644.08 0.0K
10:57 25,645.37 25,648.23 25,644.85 25,648.23 0.0K
10:58 25,648.63 25,648.91 25,645.77 25,648.91 0.0K
10:59 25,649.28 25,651.92 25,647.18 25,647.18 0.0K
11:00 25,648.03 25,658.64 25,648.03 25,658.64 0.0K
11:01 25,661.07 25,666.61 25,661.07 25,661.19 0.0K
11:02 25,659.28 25,659.87 25,656.03 25,656.87 0.0K
11:03 25,655.99 25,656.88 25,643.39 25,643.39 0.0K
11:04 25,639.95 25,642.21 25,634.60 25,641.87 0.0K
11:05 25,641.43 25,641.82 25,632.38 25,632.38 0.0K
11:06 25,630.92 25,636.89 25,624.22 25,636.89 0.0K
11:07 25,638.01 25,642.53 25,634.97 25,642.53 0.0K
11:08 25,641.99 25,648.44 25,641.57 25,647.44 0.0K
11:09 25,648.60 25,649.24 25,644.33 25,644.33 0.0K
11:10 25,644.18 25,648.97 25,643.97 25,645.09 0.0K
11:11 25,645.15 25,650.33 25,644.68 25,648.90 0.0K
11:12 25,650.20 25,650.69 25,642.81 25,642.78 0.0K
11:13 25,638.74 25,641.48 25,638.49 25,638.49 0.0K
11:14 25,638.65 25,640.25 25,635.67 25,635.67 0.0K
11:15 25,636.24 25,636.80 25,633.22 25,635.09 0.0K
11:16 25,635.01 25,641.58 25,634.21 25,640.12 0.0K
11:17 25,639.81 25,640.33 25,637.48 25,638.01 0.0K
11:18 25,637.85 25,641.31 25,635.28 25,640.59 0.0K
11:19 25,640.91 25,643.53 25,637.51 25,643.53 0.0K
11:20 25,643.86 25,649.89 25,639.88 25,649.84 0.0K
11:21 25,651.20 25,656.75 25,651.20 25,655.58 0.0K
11:22 25,654.93 25,657.15 25,653.29 25,657.15 0.0K
11:23 25,657.70 25,659.75 25,656.82 25,658.55 0.0K
11:24 25,657.87 25,658.16 25,651.86 25,651.92 0.0K
11:25 25,650.94 25,651.28 25,645.01 25,647.96 0.0K
11:26 25,648.69 25,649.48 25,646.83 25,648.37 0.0K
11:27 25,648.26 25,653.10 25,647.80 25,651.40 0.0K
11:28 25,651.46 25,653.55 25,651.30 25,653.55 0.0K
11:29 25,653.42 25,654.94 25,652.95 25,653.84 0.0K
11:30 25,653.30 25,656.93 25,650.51 25,651.33 0.0K
11:31 25,650.47 25,653.79 25,650.13 25,650.54 0.0K
11:32 25,650.03 25,650.87 25,645.94 25,647.69 0.0K
11:33 25,647.95 25,654.59 25,647.95 25,653.84 0.0K
11:34 25,653.74 25,655.38 25,651.64 25,652.65 0.0K
11:35 25,651.68 25,652.90 25,650.59 25,652.82 0.0K
11:36 25,653.99 25,655.86 25,652.33 25,652.33 0.0K
11:37 25,652.09 25,652.09 25,644.65 25,644.65 0.0K
11:38 25,645.04 25,649.41 25,644.75 25,649.41 0.0K
11:39 25,649.60 25,649.60 25,642.61 25,648.01 0.0K
11:40 25,649.34 25,653.37 25,649.34 25,651.80 0.0K
11:41 25,650.58 25,650.58 25,645.81 25,647.69 0.0K
11:42 25,647.69 25,648.74 25,645.07 25,648.72 0.0K
11:43 25,648.99 25,653.77 25,648.99 25,651.97 0.0K
11:44 25,652.23 25,655.61 25,651.24 25,655.50 0.0K
11:45 25,655.41 25,655.41 25,651.98 25,653.16 0.0K
11:46 25,652.80 25,652.80 25,648.57 25,650.84 0.0K
11:47 25,649.94 25,657.24 25,649.94 25,657.24 0.0K
11:48 25,657.90 25,661.68 25,657.54 25,661.02 0.0K
11:49 25,660.36 25,660.36 25,656.71 25,658.89 0.0K
11:50 25,659.10 25,659.41 25,656.70 25,657.96 0.0K
11:51 25,657.36 25,665.10 25,657.36 25,664.10 0.0K
11:52 25,663.43 25,670.83 25,662.70 25,670.59 0.0K
11:53 25,670.15 25,674.79 25,670.15 25,674.81 0.0K
11:54 25,673.95 25,735.55 25,673.33 25,709.42 0.0K
11:55 25,716.73 25,717.42 25,696.34 25,709.36 0.0K
11:56 25,713.60 25,736.64 25,713.60 25,728.39 0.0K
11:57 25,733.59 25,733.59 25,712.74 25,713.90 0.0K
11:58 25,712.96 25,712.96 25,696.03 25,708.07 0.0K
11:59 25,708.69 25,710.79 25,705.02 25,706.30 0.0K
12:00 25,697.68 25,707.34 25,690.26 25,693.69 0.0K
12:01 25,690.45 25,697.86 25,689.53 25,692.65 0.0K
12:02 25,693.99 25,699.26 25,693.99 25,696.20 0.0K
12:03 25,696.46 25,707.40 25,696.46 25,705.56 0.0K
12:04 25,701.22 25,706.93 25,700.36 25,706.18 0.0K
12:05 25,705.75 25,706.95 25,700.47 25,700.47 0.0K
12:06 25,699.04 25,701.11 25,692.88 25,701.11 0.0K
12:07 25,701.38 25,707.27 25,701.38 25,707.27 0.0K
12:08 25,707.52 25,712.12 25,707.52 25,712.12 0.0K
12:09 25,711.94 25,712.36 25,699.55 25,702.67 0.0K
12:10 25,703.58 25,704.67 25,684.40 25,684.40 0.0K
12:11 25,676.11 25,682.03 25,673.20 25,680.30 0.0K
12:12 25,681.12 25,682.56 25,679.77 25,680.66 0.0K
12:13 25,679.80 25,680.88 25,674.85 25,679.95 0.0K
12:14 25,680.01 25,683.29 25,679.44 25,679.54 0.0K
12:15 25,680.25 25,684.53 25,680.25 25,684.53 0.0K
12:16 25,684.62 25,686.09 25,678.16 25,679.72 0.0K
12:17 25,679.73 25,679.73 25,670.44 25,670.95 0.0K
12:18 25,670.24 25,675.08 25,662.25 25,674.93 0.0K
12:19 25,674.28 25,677.10 25,673.23 25,675.78 0.0K
12:20 25,674.42 25,676.52 25,669.62 25,669.62 0.0K
12:21 25,669.29 25,669.29 25,660.90 25,663.05 0.0K
12:22 25,660.77 25,661.45 25,644.66 25,647.00 0.0K
12:23 25,647.85 25,651.16 25,646.69 25,650.92 0.0K
12:24 25,650.58 25,660.39 25,650.58 25,657.12 0.0K
12:25 25,657.12 25,657.12 25,651.80 25,653.08 0.0K
12:26 25,653.45 25,665.82 25,653.10 25,664.91 0.0K
12:27 25,664.34 25,664.64 25,662.86 25,663.87 0.0K
12:28 25,663.15 25,663.15 25,656.70 25,656.70 0.0K
12:29 25,654.91 25,657.65 25,652.83 25,656.22 0.0K
12:30 25,656.79 25,656.79 25,652.59 25,654.64 0.0K
12:31 25,654.58 25,658.20 25,653.71 25,657.87 0.0K
12:32 25,657.53 25,660.29 25,656.94 25,660.29 0.0K
12:33 25,660.24 25,664.32 25,660.10 25,664.32 0.0K
12:34 25,663.91 25,664.88 25,656.72 25,656.72 0.0K
12:35 25,655.86 25,656.82 25,655.02 25,655.81 0.0K
12:36 25,655.43 25,660.16 25,655.43 25,659.17 0.0K
12:37 25,660.32 25,661.90 25,658.87 25,661.54 0.0K
12:38 25,661.57 25,661.74 25,654.91 25,657.37 0.0K
12:39 25,657.34 25,663.18 25,657.34 25,662.31 0.0K
12:40 25,662.24 25,664.06 25,657.55 25,657.55 0.0K
12:41 25,659.24 25,662.85 25,659.24 25,662.55 0.0K
12:42 25,662.58 25,666.33 25,662.58 25,666.16 0.0K
12:43 25,666.38 25,671.15 25,666.38 25,669.59 0.0K
12:44 25,669.68 25,672.00 25,669.52 25,672.00 0.0K
12:45 25,672.43 25,672.66 25,668.52 25,668.92 0.0K
12:46 25,668.45 25,668.67 25,666.57 25,668.36 0.0K
12:47 25,668.69 25,671.57 25,668.69 25,671.09 0.0K
12:48 25,672.12 25,675.09 25,670.24 25,670.24 0.0K
12:49 25,669.95 25,674.47 25,666.99 25,674.19 0.0K
12:50 25,674.44 25,675.55 25,673.68 25,674.68 0.0K
12:51 25,674.46 25,675.11 25,671.91 25,673.73 0.0K
12:52 25,673.05 25,675.18 25,671.87 25,675.08 0.0K
12:53 25,674.90 25,675.42 25,671.81 25,674.92 0.0K
12:54 25,675.12 25,677.34 25,669.56 25,670.81 0.0K
12:55 25,670.92 25,673.34 25,670.46 25,672.75 0.0K
12:56 25,672.83 25,679.03 25,671.94 25,678.37 0.0K
12:57 25,678.28 25,680.16 25,678.28 25,679.56 0.0K
12:58 25,679.20 25,679.35 25,673.88 25,674.31 0.0K
12:59 25,674.65 25,676.00 25,672.97 25,673.17 0.0K
13:00 25,673.39 25,675.55 25,672.50 25,673.04 0.0K
13:01 25,671.03 25,672.80 25,669.97 25,670.62 0.0K
13:02 25,671.18 25,677.74 25,671.18 25,674.91 0.0K
13:03 25,675.05 25,681.19 25,675.05 25,681.19 0.0K
13:04 25,681.26 25,683.27 25,680.84 25,683.19 0.0K
13:05 25,682.61 25,682.94 25,681.13 25,682.51 0.0K
13:06 25,682.73 25,682.73 25,678.00 25,680.65 0.0K
13:07 25,678.02 25,680.01 25,677.34 25,679.69 0.0K
13:08 25,679.25 25,679.25 25,674.43 25,674.89 0.0K
13:09 25,675.25 25,675.71 25,671.18 25,671.18 0.0K
13:10 25,670.29 25,672.94 25,663.74 25,664.11 0.0K
13:11 25,664.57 25,667.62 25,664.57 25,665.64 0.0K
13:12 25,665.67 25,667.69 25,660.50 25,662.25 0.0K
13:13 25,661.57 25,661.69 25,658.56 25,658.58 0.0K
13:14 25,658.54 25,660.55 25,658.14 25,659.27 0.0K
13:15 25,657.52 25,657.52 25,651.95 25,656.15 0.0K
13:16 25,655.36 25,660.24 25,654.72 25,658.64 0.0K
13:17 25,659.06 25,660.29 25,656.20 25,660.04 0.0K
13:18 25,660.63 25,665.35 25,660.63 25,663.28 0.0K
13:19 25,663.27 25,664.38 25,662.64 25,663.08 0.0K
13:20 25,662.11 25,662.11 25,660.31 25,661.51 0.0K
13:21 25,661.47 25,668.64 25,660.40 25,665.74 0.0K
13:22 25,665.66 25,670.53 25,664.85 25,670.53 0.0K
13:23 25,671.36 25,674.68 25,671.15 25,673.12 0.0K
13:24 25,672.45 25,675.36 25,672.45 25,674.81 0.0K
13:25 25,674.51 25,679.47 25,674.12 25,679.47 0.0K
13:26 25,680.14 25,680.68 25,677.29 25,677.29 0.0K
13:27 25,677.24 25,679.77 25,675.88 25,678.06 0.0K
13:28 25,677.36 25,679.61 25,675.82 25,678.77 0.0K
13:29 25,678.36 25,678.80 25,675.06 25,675.27 0.0K
13:30 25,675.56 25,677.29 25,674.69 25,677.29 0.0K
13:31 25,677.66 25,682.21 25,677.60 25,680.80 0.0K
13:32 25,680.95 25,683.70 25,680.14 25,681.62 0.0K
13:33 25,680.41 25,684.91 25,680.23 25,684.91 0.0K
13:34 25,685.14 25,689.14 25,685.14 25,688.84 0.0K
13:35 25,689.85 25,690.68 25,688.14 25,688.68 0.0K
13:36 25,688.12 25,688.12 25,684.41 25,684.41 0.0K
13:37 25,684.88 25,688.30 25,684.88 25,686.52 0.0K
13:38 25,686.82 25,687.42 25,685.06 25,685.06 0.0K
13:39 25,684.56 25,687.65 25,684.56 25,687.59 0.0K
13:40 25,688.15 25,688.30 25,685.80 25,688.30 0.0K
13:41 25,688.64 25,689.28 25,687.15 25,688.08 0.0K
13:42 25,688.22 25,692.04 25,687.64 25,692.04 0.0K
13:43 25,693.63 25,702.09 25,693.63 25,702.09 0.0K
13:44 25,702.69 25,705.74 25,701.69 25,705.44 0.0K
13:45 25,705.49 25,706.55 25,703.38 25,706.55 0.0K
13:46 25,706.13 25,712.18 25,706.13 25,710.50 0.0K
13:47 25,710.49 25,711.34 25,708.95 25,708.95 0.0K
13:48 25,708.91 25,708.95 25,701.95 25,702.43 0.0K
13:49 25,703.22 25,708.41 25,703.22 25,708.32 0.0K
13:50 25,710.03 25,712.18 25,688.32 25,690.97 0.0K
13:51 25,692.83 25,694.04 25,671.86 25,677.09 0.0K
13:52 25,676.10 25,691.33 25,672.08 25,691.33 0.0K
13:53 25,692.15 25,694.01 25,692.15 25,692.42 0.0K
13:54 25,692.34 25,697.28 25,692.11 25,697.24 0.0K
13:55 25,696.96 25,701.72 25,696.96 25,699.50 0.0K
13:56 25,699.10 25,705.39 25,697.92 25,704.53 0.0K
13:57 25,704.85 25,710.00 25,704.85 25,708.19 0.0K
13:58 25,708.30 25,709.37 25,706.91 25,706.91 0.0K
13:59 25,706.57 25,709.78 25,706.57 25,708.40 0.0K
14:00 25,708.54 25,715.25 25,708.54 25,714.25 0.0K
14:01 25,713.23 25,721.03 25,713.12 25,718.23 0.0K
14:02 25,717.96 25,719.22 25,717.01 25,717.10 0.0K
14:03 25,716.73 25,716.93 25,710.91 25,716.32 0.0K
14:04 25,716.85 25,718.88 25,716.85 25,717.80 0.0K
14:05 25,717.39 25,717.75 25,714.12 25,715.92 0.0K
14:06 25,717.61 25,720.91 25,717.61 25,720.27 0.0K
14:07 25,720.79 25,725.07 25,719.78 25,724.72 0.0K
14:08 25,724.52 25,724.98 25,722.11 25,723.21 0.0K
14:09 25,723.53 25,725.58 25,722.22 25,725.58 0.0K
14:10 25,725.65 25,727.36 25,724.42 25,727.20 0.0K
14:11 25,729.18 25,733.77 25,729.05 25,732.98 0.0K
14:12 25,733.50 25,734.62 25,731.12 25,731.46 0.0K
14:13 25,731.40 25,734.55 25,730.44 25,734.55 0.0K
14:14 25,733.78 25,742.61 25,732.47 25,742.61 0.0K
14:15 25,744.80 25,744.97 25,741.70 25,741.87 0.0K
14:16 25,743.39 25,747.66 25,743.08 25,747.00 0.0K
14:17 25,747.00 25,752.05 25,747.00 25,750.89 0.0K
14:18 25,750.25 25,750.25 25,746.78 25,748.07 0.0K
14:19 25,747.62 25,747.68 25,742.92 25,744.61 0.0K
14:20 25,744.44 25,747.16 25,743.59 25,744.03 0.0K
14:21 25,744.43 25,747.62 25,743.27 25,747.62 0.0K
14:22 25,747.58 25,757.38 25,747.48 25,756.90 0.0K
14:23 25,757.16 25,761.45 25,757.16 25,760.34 0.0K
14:24 25,759.88 25,763.40 25,756.66 25,762.82 0.0K
14:25 25,763.04 25,776.24 25,763.04 25,775.57 0.0K
14:26 25,776.07 25,776.07 25,768.16 25,768.33 0.0K
14:27 25,768.02 25,768.02 25,760.12 25,761.85 0.0K
14:28 25,761.22 25,761.22 25,756.71 25,756.72 0.0K
14:29 25,756.30 25,756.30 25,747.98 25,748.99 0.0K
14:30 25,749.51 25,749.51 25,741.26 25,741.26 0.0K
14:31 25,740.64 25,745.80 25,740.64 25,743.64 0.0K
14:32 25,744.25 25,747.28 25,742.64 25,745.44 0.0K
14:33 25,745.80 25,752.76 25,745.53 25,748.51 0.0K
14:34 25,748.19 25,748.95 25,746.80 25,748.07 0.0K
14:35 25,748.39 25,750.25 25,746.32 25,746.58 0.0K
14:36 25,746.58 25,750.82 25,746.58 25,749.86 0.0K
14:37 25,750.28 25,750.72 25,748.17 25,748.32 0.0K
14:38 25,748.24 25,752.48 25,747.95 25,752.36 0.0K
14:39 25,751.86 25,751.86 25,749.43 25,750.39 0.0K
14:40 25,751.15 25,752.38 25,748.26 25,751.87 0.0K
14:41 25,751.51 25,751.80 25,749.13 25,751.80 0.0K
14:42 25,751.90 25,753.93 25,750.46 25,751.12 0.0K
14:43 25,751.27 25,751.27 25,748.97 25,748.97 0.0K
14:44 25,749.08 25,754.03 25,746.75 25,753.73 0.0K
14:45 25,753.49 25,753.63 25,747.90 25,752.11 0.0K
14:46 25,752.11 25,754.31 25,751.62 25,754.31 0.0K
14:47 25,754.60 25,758.36 25,754.52 25,755.44 0.0K
14:48 25,755.00 25,760.40 25,755.00 25,759.90 0.0K
14:49 25,759.35 25,762.42 25,759.35 25,762.42 0.0K
14:50 25,762.08 25,763.31 25,758.83 25,759.30 0.0K
14:51 25,760.95 25,761.21 25,754.18 25,754.18 0.0K
14:52 25,752.78 25,753.03 25,750.13 25,752.54 0.0K
14:53 25,753.46 25,753.62 25,752.03 25,752.89 0.0K
14:54 25,753.55 25,753.55 25,751.51 25,751.69 0.0K
14:55 25,752.18 25,752.18 25,748.42 25,748.42 0.0K
14:56 25,749.57 25,754.11 25,749.57 25,752.48 0.0K
14:57 25,753.14 25,754.88 25,752.76 25,753.03 0.0K
14:58 25,753.47 25,756.01 25,752.92 25,756.01 0.0K
14:59 25,756.92 25,758.87 25,756.92 25,758.47 0.0K
15:00 25,758.39 25,758.39 25,756.37 25,758.14 0.0K
15:01 25,757.97 25,758.26 25,753.43 25,754.99 0.0K
15:02 25,754.96 25,757.04 25,754.93 25,756.38 0.0K
15:03 25,756.61 25,758.10 25,755.21 25,755.28 0.0K
15:04 25,754.92 25,755.82 25,750.93 25,750.93 0.0K
15:05 25,750.16 25,750.80 25,747.36 25,749.29 0.0K
15:06 25,749.18 25,751.38 25,749.18 25,750.46 0.0K
15:07 25,750.73 25,751.15 25,750.17 25,750.66 0.0K
15:08 25,751.03 25,751.58 25,745.25 25,751.15 0.0K
15:09 25,750.45 25,753.95 25,749.25 25,753.65 0.0K
15:10 25,753.69 25,758.64 25,753.27 25,755.00 0.0K
15:11 25,754.97 25,757.15 25,753.57 25,757.13 0.0K
15:12 25,757.16 25,758.36 25,756.43 25,758.16 0.0K
15:13 25,758.33 25,759.53 25,752.20 25,752.20 0.0K
15:14 25,752.36 25,752.36 25,747.75 25,748.58 0.0K
15:15 25,746.77 25,747.62 25,745.62 25,747.62 0.0K
15:16 25,747.21 25,748.23 25,744.69 25,747.11 0.0K
15:17 25,746.37 25,746.65 25,743.74 25,743.87 0.0K
15:18 25,743.62 25,749.85 25,743.62 25,749.47 0.0K
15:19 25,750.03 25,751.40 25,749.00 25,751.00 0.0K
15:20 25,749.98 25,754.65 25,749.98 25,754.54 0.0K
15:21 25,755.37 25,755.37 25,753.10 25,754.10 0.0K
15:22 25,753.80 25,753.80 25,750.89 25,750.97 0.0K
15:23 25,751.74 25,752.41 25,748.82 25,748.96 0.0K
15:24 25,749.29 25,752.46 25,749.22 25,751.31 0.0K
15:25 25,751.42 25,754.91 25,751.42 25,752.77 0.0K
15:26 25,751.88 25,752.81 25,747.58 25,747.74 0.0K
15:27 25,748.04 25,749.46 25,745.74 25,749.40 0.0K
15:28 25,749.80 25,754.31 25,749.80 25,753.37 0.0K
15:29 25,753.50 25,755.28 25,752.94 25,753.68 0.0K
15:30 25,752.93 25,753.29 25,749.18 25,751.30 0.0K
15:31 25,751.29 25,751.29 25,746.35 25,748.06 0.0K
15:32 25,747.89 25,747.89 25,744.64 25,746.36 0.0K
15:33 25,745.46 25,745.46 25,742.70 25,742.70 0.0K
15:34 25,742.10 25,742.72 25,739.06 25,741.76 0.0K
15:35 25,742.29 25,742.29 25,739.96 25,740.48 0.0K
15:36 25,740.71 25,740.71 25,735.54 25,736.30 0.0K
15:37 25,736.82 25,737.41 25,735.21 25,735.60 0.0K
15:38 25,734.60 25,740.34 25,734.22 25,740.34 0.0K
15:39 25,741.29 25,741.29 25,736.89 25,736.89 0.0K
15:40 25,737.00 25,738.85 25,735.29 25,735.29 0.0K
15:41 25,736.60 25,738.38 25,734.05 25,735.01 0.0K
15:42 25,735.99 25,735.99 25,731.19 25,731.19 0.0K
15:43 25,730.60 25,736.85 25,730.00 25,736.85 0.0K
15:44 25,736.19 25,736.19 25,729.67 25,731.35 0.0K
15:45 25,731.07 25,732.61 25,729.75 25,732.37 0.0K
15:46 25,731.63 25,739.81 25,731.49 25,739.81 0.0K
15:47 25,741.80 25,744.81 25,740.21 25,744.81 0.0K
15:48 25,743.77 25,743.77 25,740.38 25,740.44 0.0K
15:49 25,740.04 25,740.89 25,737.38 25,740.48 0.0K
15:50 25,740.51 25,746.60 25,738.77 25,741.11 0.0K
15:51 25,747.18 25,748.00 25,740.98 25,744.14 0.0K
15:52 25,740.77 25,751.97 25,738.29 25,751.97 0.0K
15:53 25,750.47 25,757.22 25,750.00 25,757.22 0.0K
15:54 25,755.72 25,761.47 25,747.49 25,747.49 0.0K
15:55 25,744.90 25,756.53 25,744.31 25,754.26 0.0K
15:56 25,753.70 25,762.11 25,753.59 25,758.06 0.0K
15:57 25,759.61 25,764.24 25,759.38 25,763.58 0.0K
15:58 25,761.40 25,762.05 25,757.42 25,759.33 0.0K
15:59 25,759.95 25,779.21 25,757.02 25,774.73 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음