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 25,852.96 25,880.94 25,852.96 25,874.47 0.0K
09:31 25,874.59 25,874.59 25,832.97 25,836.47 0.0K
09:32 25,834.79 25,844.93 25,825.01 25,836.61 0.0K
09:33 25,830.14 25,839.83 25,825.72 25,830.09 0.0K
09:34 25,832.82 25,859.01 25,830.21 25,859.01 0.0K
09:35 25,856.55 25,859.01 25,839.35 25,840.98 0.0K
09:36 25,839.83 25,839.83 25,828.10 25,831.28 0.0K
09:37 25,832.26 25,835.61 25,829.75 25,834.48 0.0K
09:38 25,836.20 25,839.15 25,821.47 25,832.64 0.0K
09:39 25,832.18 25,835.66 25,822.57 25,823.04 0.0K
09:40 25,824.07 25,827.36 25,806.88 25,806.88 0.0K
09:41 25,805.10 25,824.10 25,804.90 25,824.10 0.0K
09:42 25,824.21 25,829.45 25,818.50 25,823.50 0.0K
09:43 25,822.55 25,839.70 25,821.67 25,839.70 0.0K
09:44 25,840.41 25,844.71 25,834.76 25,838.40 0.0K
09:45 25,839.52 25,850.74 25,834.47 25,849.36 0.0K
09:46 25,850.76 25,859.84 25,850.76 25,855.53 0.0K
09:47 25,856.23 25,879.02 25,854.23 25,879.02 0.0K
09:48 25,880.66 25,880.92 25,876.02 25,878.97 0.0K
09:49 25,877.90 25,880.99 25,869.41 25,869.41 0.0K
09:50 25,869.21 25,870.73 25,852.79 25,855.12 0.0K
09:51 25,853.06 25,858.34 25,851.59 25,854.16 0.0K
09:52 25,851.99 25,852.83 25,845.58 25,845.58 0.0K
09:53 25,844.57 25,852.23 25,840.70 25,840.70 0.0K
09:54 25,832.22 25,832.22 25,819.78 25,822.03 0.0K
09:55 25,819.94 25,830.58 25,819.94 25,827.90 0.0K
09:56 25,828.28 25,835.47 25,826.63 25,835.47 0.0K
09:57 25,835.96 25,847.93 25,835.96 25,846.48 0.0K
09:58 25,844.90 25,844.90 25,830.54 25,835.08 0.0K
09:59 25,834.78 25,841.96 25,834.14 25,840.80 0.0K
10:00 25,842.74 25,842.74 25,826.08 25,828.34 0.0K
10:01 25,825.52 25,833.93 25,821.33 25,826.44 0.0K
10:02 25,822.89 25,822.89 25,807.44 25,813.59 0.0K
10:03 25,815.65 25,817.40 25,809.98 25,811.43 0.0K
10:04 25,811.56 25,816.08 25,808.14 25,811.16 0.0K
10:05 25,811.53 25,822.21 25,811.53 25,822.21 0.0K
10:06 25,824.33 25,831.85 25,824.33 25,828.79 0.0K
10:07 25,826.85 25,832.11 25,822.30 25,829.36 0.0K
10:08 25,827.90 25,828.81 25,822.82 25,826.33 0.0K
10:09 25,823.21 25,824.83 25,790.87 25,790.97 0.0K
10:10 25,787.96 25,800.01 25,785.55 25,797.62 0.0K
10:11 25,797.71 25,797.71 25,788.11 25,796.27 0.0K
10:12 25,795.28 25,795.28 25,772.08 25,772.20 0.0K
10:13 25,769.22 25,769.22 25,752.79 25,758.54 0.0K
10:14 25,754.88 25,767.77 25,753.02 25,767.77 0.0K
10:15 25,766.18 25,777.31 25,766.18 25,777.31 0.0K
10:16 25,777.13 25,777.13 25,767.26 25,768.76 0.0K
10:17 25,767.63 25,768.40 25,756.08 25,756.08 0.0K
10:18 25,755.62 25,787.18 25,755.62 25,787.18 0.0K
10:19 25,788.57 25,795.17 25,788.57 25,792.91 0.0K
10:20 25,792.34 25,798.88 25,792.34 25,798.41 0.0K
10:21 25,798.64 25,803.45 25,795.81 25,795.81 0.0K
10:22 25,794.17 25,794.17 25,785.09 25,789.02 0.0K
10:23 25,787.82 25,795.46 25,786.03 25,793.35 0.0K
10:24 25,793.05 25,797.27 25,787.54 25,797.27 0.0K
10:25 25,796.07 25,800.46 25,790.45 25,800.46 0.0K
10:26 25,800.89 25,800.89 25,794.76 25,794.76 0.0K
10:27 25,793.06 25,797.19 25,789.01 25,796.28 0.0K
10:28 25,795.70 25,801.15 25,791.31 25,791.31 0.0K
10:29 25,791.48 25,792.94 25,788.24 25,792.20 0.0K
10:30 25,790.29 25,794.52 25,790.29 25,794.18 0.0K
10:31 25,794.69 25,794.93 25,789.78 25,794.93 0.0K
10:32 25,795.89 25,795.89 25,791.34 25,792.45 0.0K
10:33 25,793.49 25,793.49 25,788.44 25,793.51 0.0K
10:34 25,793.35 25,793.65 25,788.93 25,792.17 0.0K
10:35 25,792.83 25,797.63 25,790.25 25,797.63 0.0K
10:36 25,797.63 25,806.55 25,795.00 25,806.55 0.0K
10:37 25,805.19 25,816.60 25,803.06 25,816.60 0.0K
10:38 25,816.42 25,818.56 25,814.93 25,815.52 0.0K
10:39 25,815.99 25,816.37 25,811.75 25,813.82 0.0K
10:40 25,813.75 25,814.15 25,810.77 25,814.20 0.0K
10:41 25,814.12 25,817.05 25,814.12 25,815.65 0.0K
10:42 25,812.62 25,812.62 25,804.28 25,809.29 0.0K
10:43 25,809.41 25,813.65 25,809.05 25,812.86 0.0K
10:44 25,812.86 25,813.95 25,808.64 25,811.25 0.0K
10:45 25,811.09 25,816.32 25,810.22 25,814.97 0.0K
10:46 25,814.70 25,816.10 25,810.97 25,815.37 0.0K
10:47 25,816.25 25,819.47 25,815.01 25,816.29 0.0K
10:48 25,817.76 25,825.57 25,817.76 25,822.67 0.0K
10:49 25,821.20 25,821.87 25,815.29 25,819.53 0.0K
10:50 25,819.70 25,829.82 25,819.42 25,827.58 0.0K
10:51 25,826.32 25,826.51 25,822.00 25,824.12 0.0K
10:52 25,824.12 25,827.72 25,822.41 25,827.72 0.0K
10:53 25,827.90 25,829.22 25,825.53 25,828.97 0.0K
10:54 25,829.79 25,832.11 25,826.84 25,831.04 0.0K
10:55 25,831.77 25,831.77 25,826.73 25,826.73 0.0K
10:56 25,826.61 25,831.64 25,824.74 25,831.64 0.0K
10:57 25,831.83 25,846.53 25,831.83 25,846.53 0.0K
10:58 25,847.01 25,849.07 25,845.30 25,845.49 0.0K
10:59 25,844.14 25,844.14 25,836.77 25,836.77 0.0K
11:00 25,839.25 25,846.67 25,835.91 25,845.48 0.0K
11:01 25,846.31 25,849.53 25,845.10 25,847.52 0.0K
11:02 25,848.02 25,850.92 25,847.14 25,848.76 0.0K
11:03 25,848.88 25,852.84 25,848.40 25,852.10 0.0K
11:04 25,853.07 25,853.07 25,845.73 25,849.85 0.0K
11:05 25,852.14 25,852.20 25,848.27 25,851.35 0.0K
11:06 25,851.86 25,854.99 25,851.77 25,852.05 0.0K
11:07 25,852.39 25,854.85 25,851.40 25,854.76 0.0K
11:08 25,854.91 25,855.65 25,849.53 25,849.53 0.0K
11:09 25,849.13 25,849.13 25,843.28 25,843.85 0.0K
11:10 25,843.25 25,845.16 25,838.40 25,843.53 0.0K
11:11 25,842.95 25,846.45 25,839.38 25,841.29 0.0K
11:12 25,841.24 25,848.02 25,840.55 25,848.02 0.0K
11:13 25,848.91 25,853.03 25,848.42 25,852.48 0.0K
11:14 25,851.47 25,856.83 25,851.47 25,855.66 0.0K
11:15 25,855.64 25,859.85 25,853.90 25,853.90 0.0K
11:16 25,853.02 25,853.02 25,846.73 25,846.73 0.0K
11:17 25,846.68 25,848.60 25,843.19 25,843.19 0.0K
11:18 25,842.43 25,843.54 25,840.03 25,840.09 0.0K
11:19 25,839.72 25,844.37 25,839.72 25,843.52 0.0K
11:20 25,844.27 25,847.94 25,842.92 25,847.94 0.0K
11:21 25,848.30 25,851.91 25,847.48 25,851.91 0.0K
11:22 25,851.47 25,860.44 25,851.23 25,859.18 0.0K
11:23 25,858.80 25,859.38 25,856.16 25,858.86 0.0K
11:24 25,858.72 25,858.78 25,855.95 25,858.08 0.0K
11:25 25,857.49 25,861.97 25,856.88 25,859.21 0.0K
11:26 25,856.23 25,856.23 25,848.03 25,853.00 0.0K
11:27 25,853.83 25,853.83 25,849.93 25,850.31 0.0K
11:28 25,850.34 25,850.52 25,845.54 25,845.54 0.0K
11:29 25,845.52 25,847.13 25,841.91 25,846.79 0.0K
11:30 25,846.79 25,847.56 25,843.01 25,845.55 0.0K
11:31 25,844.04 25,845.54 25,839.67 25,839.67 0.0K
11:32 25,836.83 25,840.55 25,835.96 25,838.67 0.0K
11:33 25,838.68 25,841.15 25,835.89 25,840.43 0.0K
11:34 25,840.26 25,844.16 25,840.26 25,843.02 0.0K
11:35 25,842.55 25,842.55 25,837.26 25,838.85 0.0K
11:36 25,837.52 25,837.87 25,834.30 25,837.87 0.0K
11:37 25,838.00 25,838.69 25,834.32 25,835.03 0.0K
11:38 25,836.32 25,836.65 25,832.61 25,834.14 0.0K
11:39 25,833.99 25,839.41 25,833.63 25,839.41 0.0K
11:40 25,839.97 25,840.74 25,834.96 25,837.90 0.0K
11:41 25,837.27 25,843.74 25,837.10 25,841.58 0.0K
11:42 25,841.47 25,841.47 25,837.33 25,841.53 0.0K
11:43 25,841.35 25,841.97 25,836.10 25,836.95 0.0K
11:44 25,836.52 25,840.77 25,836.08 25,840.77 0.0K
11:45 25,841.98 25,848.14 25,841.67 25,844.76 0.0K
11:46 25,845.25 25,847.78 25,845.14 25,845.35 0.0K
11:47 25,844.87 25,846.27 25,836.74 25,838.04 0.0K
11:48 25,838.29 25,848.42 25,838.29 25,848.42 0.0K
11:49 25,850.04 25,852.14 25,848.77 25,848.77 0.0K
11:50 25,850.18 25,851.42 25,848.16 25,849.84 0.0K
11:51 25,850.01 25,857.83 25,848.31 25,857.05 0.0K
11:52 25,857.20 25,860.73 25,854.93 25,859.53 0.0K
11:53 25,858.38 25,860.75 25,855.24 25,855.24 0.0K
11:54 25,854.62 25,854.62 25,851.50 25,852.14 0.0K
11:55 25,853.71 25,855.51 25,849.41 25,855.03 0.0K
11:56 25,853.78 25,853.78 25,849.30 25,849.30 0.0K
11:57 25,850.83 25,854.33 25,850.08 25,850.73 0.0K
11:58 25,850.65 25,853.20 25,849.97 25,850.14 0.0K
11:59 25,850.89 25,850.89 25,846.59 25,846.85 0.0K
12:00 25,845.20 25,845.76 25,837.26 25,837.26 0.0K
12:01 25,836.70 25,836.70 25,824.58 25,826.63 0.0K
12:02 25,825.90 25,830.71 25,825.90 25,829.91 0.0K
12:03 25,829.57 25,830.57 25,827.75 25,829.69 0.0K
12:04 25,829.30 25,829.30 25,825.11 25,825.93 0.0K
12:05 25,824.97 25,826.04 25,819.98 25,820.51 0.0K
12:06 25,820.45 25,832.75 25,820.45 25,830.39 0.0K
12:07 25,829.64 25,829.64 25,817.98 25,817.98 0.0K
12:08 25,815.48 25,820.59 25,815.35 25,819.97 0.0K
12:09 25,819.77 25,824.01 25,818.75 25,824.01 0.0K
12:10 25,823.72 25,823.72 25,819.66 25,822.64 0.0K
12:11 25,822.21 25,823.15 25,814.71 25,814.71 0.0K
12:12 25,814.47 25,815.67 25,812.57 25,814.72 0.0K
12:13 25,814.07 25,818.45 25,812.81 25,818.45 0.0K
12:14 25,819.43 25,819.66 25,812.55 25,813.72 0.0K
12:15 25,813.48 25,814.23 25,810.55 25,813.02 0.0K
12:16 25,812.77 25,818.42 25,810.43 25,816.95 0.0K
12:17 25,817.29 25,820.67 25,815.32 25,818.03 0.0K
12:18 25,819.41 25,820.06 25,817.21 25,820.10 0.0K
12:19 25,821.05 25,822.02 25,818.71 25,821.75 0.0K
12:20 25,821.02 25,828.70 25,819.19 25,828.65 0.0K
12:21 25,828.26 25,830.47 25,828.26 25,828.64 0.0K
12:22 25,829.08 25,832.53 25,828.62 25,830.04 0.0K
12:23 25,829.14 25,829.14 25,824.45 25,826.20 0.0K
12:24 25,825.07 25,826.28 25,819.84 25,820.28 0.0K
12:25 25,820.28 25,820.28 25,812.71 25,815.50 0.0K
12:26 25,815.63 25,815.63 25,800.28 25,800.50 0.0K
12:27 25,800.48 25,806.30 25,799.15 25,806.30 0.0K
12:28 25,806.81 25,807.95 25,804.02 25,804.02 0.0K
12:29 25,804.32 25,809.11 25,804.32 25,808.15 0.0K
12:30 25,808.85 25,809.37 25,802.88 25,808.54 0.0K
12:31 25,808.13 25,808.97 25,806.47 25,808.97 0.0K
12:32 25,808.81 25,808.95 25,804.14 25,804.69 0.0K
12:33 25,805.93 25,812.48 25,805.50 25,812.48 0.0K
12:34 25,809.75 25,810.80 25,808.06 25,809.45 0.0K
12:35 25,809.75 25,809.85 25,805.60 25,806.74 0.0K
12:36 25,806.47 25,808.39 25,805.96 25,808.12 0.0K
12:37 25,808.42 25,808.42 25,804.34 25,804.34 0.0K
12:38 25,804.43 25,814.82 25,803.06 25,814.82 0.0K
12:39 25,815.45 25,819.42 25,814.40 25,819.42 0.0K
12:40 25,819.26 25,823.30 25,818.07 25,823.30 0.0K
12:41 25,824.43 25,827.15 25,824.43 25,826.43 0.0K
12:42 25,827.31 25,828.73 25,825.44 25,827.38 0.0K
12:43 25,827.34 25,827.34 25,823.72 25,827.29 0.0K
12:44 25,827.16 25,827.16 25,820.40 25,820.51 0.0K
12:45 25,820.42 25,823.68 25,819.39 25,823.31 0.0K
12:46 25,821.90 25,822.33 25,816.76 25,817.07 0.0K
12:47 25,816.60 25,818.08 25,814.81 25,816.74 0.0K
12:48 25,816.82 25,816.82 25,809.69 25,811.68 0.0K
12:49 25,812.09 25,816.65 25,812.09 25,815.89 0.0K
12:50 25,816.43 25,817.53 25,810.21 25,810.21 0.0K
12:51 25,809.40 25,812.67 25,807.91 25,812.49 0.0K
12:52 25,811.77 25,812.47 25,810.32 25,811.95 0.0K
12:53 25,811.86 25,816.65 25,811.86 25,816.65 0.0K
12:54 25,816.58 25,821.20 25,816.58 25,819.62 0.0K
12:55 25,819.88 25,821.94 25,818.26 25,821.94 0.0K
12:56 25,822.45 25,822.45 25,818.63 25,819.57 0.0K
12:57 25,819.59 25,820.78 25,817.69 25,818.97 0.0K
12:58 25,818.85 25,825.40 25,818.64 25,825.40 0.0K
12:59 25,825.60 25,827.84 25,823.74 25,824.01 0.0K
13:00 25,823.14 25,824.45 25,821.52 25,824.45 0.0K
13:01 25,824.90 25,826.08 25,823.46 25,823.68 0.0K
13:02 25,822.86 25,824.66 25,821.02 25,824.66 0.0K
13:03 25,823.85 25,824.12 25,822.30 25,823.64 0.0K
13:04 25,823.20 25,830.39 25,822.86 25,829.26 0.0K
13:05 25,829.68 25,833.72 25,829.18 25,833.35 0.0K
13:06 25,834.23 25,839.77 25,834.23 25,839.48 0.0K
13:07 25,839.52 25,839.77 25,837.09 25,839.19 0.0K
13:08 25,838.86 25,844.52 25,837.76 25,844.52 0.0K
13:09 25,844.02 25,847.56 25,844.02 25,847.56 0.0K
13:10 25,847.79 25,853.96 25,847.79 25,853.81 0.0K
13:11 25,853.71 25,857.36 25,853.19 25,857.36 0.0K
13:12 25,858.66 25,858.66 25,856.89 25,858.74 0.0K
13:13 25,859.23 25,869.93 25,859.23 25,866.34 0.0K
13:14 25,866.70 25,872.08 25,866.70 25,871.11 0.0K
13:15 25,870.18 25,877.94 25,870.02 25,877.79 0.0K
13:16 25,876.48 25,876.48 25,865.88 25,865.88 0.0K
13:17 25,865.59 25,865.59 25,860.43 25,863.96 0.0K
13:18 25,864.44 25,866.16 25,862.74 25,864.41 0.0K
13:19 25,863.55 25,867.09 25,863.55 25,866.44 0.0K
13:20 25,866.68 25,867.19 25,864.02 25,865.17 0.0K
13:21 25,864.91 25,868.85 25,864.18 25,864.18 0.0K
13:22 25,864.06 25,865.07 25,861.47 25,865.07 0.0K
13:23 25,864.18 25,864.54 25,862.41 25,863.06 0.0K
13:24 25,862.93 25,866.33 25,861.74 25,865.06 0.0K
13:25 25,865.35 25,866.25 25,863.96 25,863.96 0.0K
13:26 25,863.66 25,866.87 25,863.66 25,864.96 0.0K
13:27 25,864.63 25,865.45 25,861.99 25,865.10 0.0K
13:28 25,864.91 25,866.89 25,861.54 25,861.86 0.0K
13:29 25,861.42 25,861.42 25,852.77 25,852.77 0.0K
13:30 25,852.74 25,858.16 25,852.74 25,856.41 0.0K
13:31 25,856.10 25,859.50 25,856.10 25,858.39 0.0K
13:32 25,857.48 25,859.30 25,856.21 25,859.30 0.0K
13:33 25,858.71 25,861.52 25,858.71 25,859.00 0.0K
13:34 25,859.13 25,859.13 25,856.50 25,858.05 0.0K
13:35 25,858.37 25,861.08 25,856.34 25,861.08 0.0K
13:36 25,861.00 25,862.52 25,860.33 25,862.52 0.0K
13:37 25,862.43 25,864.23 25,861.48 25,862.51 0.0K
13:38 25,862.47 25,864.65 25,862.26 25,863.00 0.0K
13:39 25,863.39 25,863.39 25,860.90 25,861.99 0.0K
13:40 25,862.75 25,866.12 25,857.70 25,857.70 0.0K
13:41 25,857.19 25,857.47 25,852.76 25,852.87 0.0K
13:42 25,853.05 25,853.78 25,847.74 25,848.57 0.0K
13:43 25,849.25 25,853.42 25,849.23 25,851.75 0.0K
13:44 25,851.58 25,854.36 25,851.23 25,854.31 0.0K
13:45 25,854.45 25,857.54 25,854.45 25,857.39 0.0K
13:46 25,857.04 25,857.97 25,855.49 25,856.55 0.0K
13:47 25,856.46 25,858.98 25,856.46 25,858.98 0.0K
13:48 25,858.70 25,861.62 25,857.84 25,861.62 0.0K
13:49 25,861.76 25,862.30 25,859.48 25,859.48 0.0K
13:50 25,859.79 25,863.50 25,859.69 25,860.50 0.0K
13:51 25,859.68 25,859.89 25,856.68 25,858.75 0.0K
13:52 25,857.96 25,862.32 25,857.65 25,862.25 0.0K
13:53 25,862.10 25,863.94 25,861.01 25,861.01 0.0K
13:54 25,860.92 25,863.75 25,860.44 25,863.75 0.0K
13:55 25,863.33 25,863.33 25,860.49 25,860.45 0.0K
13:56 25,859.83 25,859.83 25,855.66 25,855.66 0.0K
13:57 25,854.87 25,855.58 25,848.50 25,848.50 0.0K
13:58 25,847.43 25,848.02 25,845.16 25,846.80 0.0K
13:59 25,846.39 25,848.18 25,845.94 25,847.81 0.0K
14:00 25,847.67 25,854.10 25,847.67 25,851.94 0.0K
14:01 25,851.87 25,856.75 25,851.87 25,856.75 0.0K
14:02 25,857.36 25,860.97 25,856.62 25,860.53 0.0K
14:03 25,860.74 25,863.91 25,860.40 25,863.91 0.0K
14:04 25,864.15 25,864.78 25,862.86 25,864.78 0.0K
14:05 25,864.74 25,865.58 25,863.50 25,864.33 0.0K
14:06 25,865.24 25,867.45 25,864.84 25,866.50 0.0K
14:07 25,866.29 25,869.49 25,865.48 25,866.20 0.0K
14:08 25,866.25 25,870.82 25,866.25 25,870.15 0.0K
14:09 25,869.97 25,874.78 25,869.97 25,874.78 0.0K
14:10 25,873.69 25,882.69 25,873.42 25,882.55 0.0K
14:11 25,882.70 25,888.87 25,882.70 25,888.39 0.0K
14:12 25,888.20 25,888.20 25,879.57 25,880.96 0.0K
14:13 25,880.24 25,883.96 25,879.83 25,883.96 0.0K
14:14 25,883.28 25,883.28 25,878.59 25,878.59 0.0K
14:15 25,878.61 25,881.18 25,875.78 25,875.78 0.0K
14:16 25,875.89 25,879.11 25,875.83 25,879.11 0.0K
14:17 25,878.63 25,878.90 25,872.24 25,872.24 0.0K
14:18 25,873.27 25,878.48 25,872.67 25,878.17 0.0K
14:19 25,877.61 25,880.00 25,877.61 25,879.33 0.0K
14:20 25,880.45 25,881.46 25,878.39 25,879.49 0.0K
14:21 25,879.96 25,881.94 25,878.52 25,878.52 0.0K
14:22 25,878.53 25,878.53 25,873.18 25,873.18 0.0K
14:23 25,872.57 25,872.57 25,867.44 25,867.87 0.0K
14:24 25,867.83 25,872.11 25,867.33 25,871.65 0.0K
14:25 25,872.83 25,877.35 25,871.69 25,876.49 0.0K
14:26 25,876.61 25,877.82 25,875.52 25,876.26 0.0K
14:27 25,876.51 25,877.48 25,875.13 25,875.50 0.0K
14:28 25,874.83 25,876.08 25,872.93 25,876.08 0.0K
14:29 25,876.06 25,879.18 25,876.01 25,876.74 0.0K
14:30 25,877.32 25,881.60 25,877.32 25,880.72 0.0K
14:31 25,879.88 25,882.64 25,879.88 25,881.30 0.0K
14:32 25,880.97 25,881.82 25,877.88 25,878.00 0.0K
14:33 25,877.15 25,877.76 25,875.16 25,875.16 0.0K
14:34 25,874.39 25,876.75 25,871.54 25,876.63 0.0K
14:35 25,876.85 25,877.56 25,872.77 25,872.77 0.0K
14:36 25,872.70 25,876.77 25,872.70 25,876.69 0.0K
14:37 25,876.08 25,876.46 25,871.93 25,871.93 0.0K
14:38 25,872.48 25,873.18 25,869.20 25,869.20 0.0K
14:39 25,868.41 25,868.56 25,865.71 25,867.00 0.0K
14:40 25,867.75 25,870.09 25,867.75 25,869.86 0.0K
14:41 25,869.93 25,870.37 25,866.97 25,866.97 0.0K
14:42 25,867.29 25,867.40 25,864.13 25,865.55 0.0K
14:43 25,865.05 25,865.63 25,861.56 25,861.96 0.0K
14:44 25,861.68 25,863.77 25,859.54 25,863.26 0.0K
14:45 25,863.06 25,863.06 25,844.66 25,844.66 0.0K
14:46 25,841.35 25,850.33 25,841.35 25,847.81 0.0K
14:47 25,846.10 25,848.45 25,845.56 25,847.82 0.0K
14:48 25,848.08 25,850.30 25,846.53 25,850.30 0.0K
14:49 25,852.42 25,854.00 25,850.80 25,851.65 0.0K
14:50 25,851.79 25,853.34 25,849.58 25,849.58 0.0K
14:51 25,849.43 25,853.44 25,847.45 25,853.02 0.0K
14:52 25,852.80 25,852.80 25,848.86 25,850.47 0.0K
14:53 25,850.28 25,850.80 25,846.90 25,850.72 0.0K
14:54 25,850.32 25,850.96 25,848.41 25,849.13 0.0K
14:55 25,849.77 25,856.87 25,849.77 25,856.54 0.0K
14:56 25,856.42 25,863.01 25,856.42 25,862.61 0.0K
14:57 25,862.77 25,864.02 25,862.41 25,863.76 0.0K
14:58 25,862.93 25,862.93 25,858.98 25,858.95 0.0K
14:59 25,858.59 25,860.55 25,858.59 25,859.55 0.0K
15:00 25,859.24 25,863.83 25,856.88 25,863.83 0.0K
15:01 25,863.61 25,866.05 25,861.91 25,864.74 0.0K
15:02 25,864.52 25,864.89 25,861.33 25,861.71 0.0K
15:03 25,862.18 25,867.52 25,862.18 25,864.57 0.0K
15:04 25,864.40 25,865.81 25,864.40 25,865.35 0.0K
15:05 25,865.01 25,865.21 25,863.42 25,864.12 0.0K
15:06 25,863.76 25,866.05 25,862.92 25,864.84 0.0K
15:07 25,864.89 25,864.89 25,860.59 25,861.01 0.0K
15:08 25,860.96 25,861.20 25,856.56 25,857.04 0.0K
15:09 25,857.18 25,860.97 25,857.18 25,860.97 0.0K
15:10 25,860.95 25,868.78 25,860.95 25,867.46 0.0K
15:11 25,867.24 25,867.24 25,865.52 25,866.47 0.0K
15:12 25,866.81 25,868.23 25,865.83 25,867.67 0.0K
15:13 25,867.07 25,867.07 25,862.52 25,862.52 0.0K
15:14 25,862.66 25,862.66 25,860.09 25,861.52 0.0K
15:15 25,861.55 25,870.15 25,861.34 25,870.09 0.0K
15:16 25,870.18 25,871.11 25,867.90 25,870.67 0.0K
15:17 25,870.49 25,870.49 25,868.49 25,870.10 0.0K
15:18 25,869.68 25,869.68 25,866.90 25,868.75 0.0K
15:19 25,868.60 25,871.40 25,868.60 25,871.40 0.0K
15:20 25,871.85 25,875.10 25,871.25 25,873.86 0.0K
15:21 25,874.28 25,880.21 25,874.28 25,879.59 0.0K
15:22 25,879.82 25,880.35 25,878.19 25,878.42 0.0K
15:23 25,878.37 25,880.54 25,877.08 25,879.93 0.0K
15:24 25,880.89 25,881.95 25,880.63 25,880.63 0.0K
15:25 25,880.82 25,883.16 25,875.95 25,876.06 0.0K
15:26 25,875.78 25,877.75 25,874.09 25,874.09 0.0K
15:27 25,872.15 25,874.93 25,870.17 25,873.53 0.0K
15:28 25,873.63 25,875.63 25,872.95 25,875.44 0.0K
15:29 25,875.36 25,876.51 25,874.67 25,875.46 0.0K
15:30 25,873.60 25,877.95 25,872.03 25,877.65 0.0K
15:31 25,877.51 25,878.46 25,872.61 25,872.61 0.0K
15:32 25,872.00 25,874.79 25,870.47 25,874.39 0.0K
15:33 25,873.45 25,875.20 25,873.13 25,874.06 0.0K
15:34 25,874.18 25,875.97 25,873.17 25,874.97 0.0K
15:35 25,873.58 25,874.52 25,870.86 25,870.86 0.0K
15:36 25,870.66 25,870.66 25,865.51 25,866.43 0.0K
15:37 25,866.17 25,869.11 25,865.60 25,869.11 0.0K
15:38 25,868.96 25,869.30 25,864.71 25,869.30 0.0K
15:39 25,868.57 25,868.57 25,865.16 25,865.16 0.0K
15:40 25,865.10 25,865.98 25,860.90 25,860.90 0.0K
15:41 25,859.14 25,859.78 25,855.54 25,859.09 0.0K
15:42 25,858.42 25,858.42 25,853.95 25,854.15 0.0K
15:43 25,854.25 25,858.69 25,854.25 25,855.69 0.0K
15:44 25,854.99 25,859.74 25,854.63 25,858.11 0.0K
15:45 25,857.22 25,858.14 25,845.27 25,845.27 0.0K
15:46 25,844.10 25,846.40 25,837.65 25,846.40 0.0K
15:47 25,846.17 25,852.70 25,845.23 25,852.39 0.0K
15:48 25,853.84 25,855.31 25,852.29 25,853.64 0.0K
15:49 25,854.02 25,855.67 25,852.40 25,852.53 0.0K
15:50 25,837.75 25,847.93 25,837.75 25,844.53 0.0K
15:51 25,843.34 25,847.29 25,841.12 25,846.25 0.0K
15:52 25,846.74 25,853.14 25,846.74 25,853.14 0.0K
15:53 25,852.23 25,856.42 25,851.85 25,856.42 0.0K
15:54 25,853.02 25,855.72 25,844.09 25,844.09 0.0K
15:55 25,840.20 25,840.20 25,834.06 25,836.62 0.0K
15:56 25,834.15 25,841.29 25,834.15 25,835.14 0.0K
15:57 25,835.35 25,844.13 25,835.35 25,842.23 0.0K
15:58 25,836.53 25,840.28 25,836.53 25,839.02 0.0K
15:59 25,837.54 25,837.54 25,820.88 25,821.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음