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 25,823.75 25,838.53 25,823.16 25,828.99 0.0K
09:31 25,832.12 25,838.54 25,820.43 25,824.04 0.0K
09:32 25,823.24 25,836.02 25,822.63 25,822.63 0.0K
09:33 25,824.11 25,831.07 25,821.31 25,830.56 0.0K
09:34 25,830.29 25,831.04 25,825.43 25,825.83 0.0K
09:35 25,824.42 25,834.07 25,823.36 25,831.08 0.0K
09:36 25,830.73 25,831.59 25,820.68 25,820.68 0.0K
09:37 25,818.75 25,818.75 25,803.30 25,803.30 0.0K
09:38 25,803.35 25,806.13 25,795.99 25,796.71 0.0K
09:39 25,795.44 25,814.26 25,795.44 25,813.79 0.0K
09:40 25,812.26 25,817.55 25,810.62 25,811.19 0.0K
09:41 25,811.05 25,821.09 25,810.92 25,818.80 0.0K
09:42 25,816.59 25,820.81 25,814.19 25,817.21 0.0K
09:43 25,818.48 25,827.13 25,816.84 25,826.06 0.0K
09:44 25,825.28 25,826.03 25,818.63 25,823.71 0.0K
09:45 25,826.86 25,833.86 25,826.86 25,831.53 0.0K
09:46 25,831.67 25,832.06 25,826.41 25,827.29 0.0K
09:47 25,828.29 25,839.07 25,823.68 25,839.07 0.0K
09:48 25,839.46 25,844.10 25,838.58 25,838.77 0.0K
09:49 25,839.04 25,846.85 25,837.62 25,844.40 0.0K
09:50 25,843.96 25,843.96 25,835.57 25,840.41 0.0K
09:51 25,840.63 25,852.88 25,840.42 25,846.58 0.0K
09:52 25,844.92 25,851.24 25,842.62 25,851.24 0.0K
09:53 25,852.26 25,858.16 25,852.26 25,856.65 0.0K
09:54 25,860.34 25,863.14 25,856.14 25,861.29 0.0K
09:55 25,860.95 25,875.00 25,859.14 25,875.00 0.0K
09:56 25,875.14 25,877.33 25,866.40 25,867.21 0.0K
09:57 25,866.32 25,868.20 25,853.98 25,854.14 0.0K
09:58 25,854.39 25,862.66 25,852.32 25,859.82 0.0K
09:59 25,859.81 25,861.20 25,855.71 25,857.38 0.0K
10:00 25,860.21 25,870.48 25,859.63 25,870.48 0.0K
10:01 25,871.39 25,875.94 25,864.39 25,873.46 0.0K
10:02 25,874.35 25,878.73 25,869.07 25,871.32 0.0K
10:03 25,871.74 25,871.74 25,858.96 25,867.36 0.0K
10:04 25,865.26 25,867.71 25,856.36 25,856.36 0.0K
10:05 25,855.52 25,856.33 25,849.73 25,855.00 0.0K
10:06 25,852.89 25,863.98 25,852.89 25,863.98 0.0K
10:07 25,864.82 25,864.82 25,851.80 25,861.82 0.0K
10:08 25,861.99 25,863.66 25,858.22 25,858.87 0.0K
10:09 25,858.30 25,863.64 25,857.27 25,862.72 0.0K
10:10 25,862.64 25,869.53 25,861.41 25,869.53 0.0K
10:11 25,869.78 25,872.35 25,866.73 25,870.20 0.0K
10:12 25,869.89 25,879.65 25,869.89 25,872.42 0.0K
10:13 25,873.36 25,873.73 25,863.43 25,864.05 0.0K
10:14 25,863.51 25,867.20 25,863.51 25,863.94 0.0K
10:15 25,864.46 25,866.99 25,861.35 25,866.79 0.0K
10:16 25,866.81 25,866.81 25,860.16 25,860.78 0.0K
10:17 25,860.21 25,860.21 25,851.83 25,854.74 0.0K
10:18 25,854.49 25,856.77 25,850.92 25,855.55 0.0K
10:19 25,854.85 25,865.68 25,853.28 25,864.35 0.0K
10:20 25,863.56 25,865.23 25,860.77 25,864.46 0.0K
10:21 25,863.44 25,865.95 25,858.83 25,858.83 0.0K
10:22 25,859.75 25,863.07 25,856.70 25,862.71 0.0K
10:23 25,862.00 25,862.00 25,851.31 25,853.32 0.0K
10:24 25,852.63 25,859.85 25,852.00 25,857.79 0.0K
10:25 25,856.41 25,857.86 25,853.48 25,857.54 0.0K
10:26 25,856.21 25,863.05 25,856.21 25,862.34 0.0K
10:27 25,861.55 25,864.69 25,859.87 25,864.69 0.0K
10:28 25,864.70 25,868.44 25,863.32 25,867.61 0.0K
10:29 25,867.27 25,868.34 25,866.03 25,867.83 0.0K
10:30 25,867.45 25,870.54 25,867.40 25,869.35 0.0K
10:31 25,869.43 25,871.59 25,863.30 25,863.30 0.0K
10:32 25,860.79 25,861.27 25,859.39 25,859.46 0.0K
10:33 25,859.22 25,864.49 25,857.40 25,864.49 0.0K
10:34 25,863.97 25,880.55 25,862.19 25,871.28 0.0K
10:35 25,869.55 25,880.35 25,869.28 25,880.35 0.0K
10:36 25,879.57 25,879.57 25,870.56 25,873.57 0.0K
10:37 25,873.78 25,876.32 25,871.99 25,874.51 0.0K
10:38 25,874.28 25,874.39 25,871.52 25,873.85 0.0K
10:39 25,874.22 25,874.22 25,865.84 25,865.91 0.0K
10:40 25,865.83 25,868.43 25,864.17 25,865.24 0.0K
10:41 25,865.23 25,870.73 25,865.23 25,870.73 0.0K
10:42 25,869.87 25,874.00 25,867.24 25,873.85 0.0K
10:43 25,873.38 25,873.85 25,866.43 25,872.02 0.0K
10:44 25,872.98 25,876.17 25,872.70 25,873.95 0.0K
10:45 25,874.11 25,875.60 25,872.24 25,874.38 0.0K
10:46 25,875.79 25,879.94 25,875.79 25,878.44 0.0K
10:47 25,877.51 25,880.00 25,876.88 25,880.00 0.0K
10:48 25,879.94 25,883.59 25,879.94 25,883.11 0.0K
10:49 25,883.01 25,883.57 25,880.79 25,880.79 0.0K
10:50 25,879.83 25,880.06 25,875.26 25,875.87 0.0K
10:51 25,876.90 25,877.32 25,874.55 25,877.32 0.0K
10:52 25,874.93 25,875.65 25,872.52 25,873.37 0.0K
10:53 25,873.27 25,875.66 25,873.27 25,874.36 0.0K
10:54 25,874.10 25,874.10 25,865.10 25,865.10 0.0K
10:55 25,863.66 25,864.87 25,860.82 25,864.72 0.0K
10:56 25,864.43 25,864.43 25,856.22 25,856.75 0.0K
10:57 25,858.54 25,866.90 25,858.54 25,866.18 0.0K
10:58 25,865.60 25,866.52 25,864.77 25,866.15 0.0K
10:59 25,866.34 25,870.53 25,865.74 25,870.53 0.0K
11:00 25,871.00 25,871.00 25,863.08 25,863.81 0.0K
11:01 25,863.40 25,865.80 25,858.66 25,859.84 0.0K
11:02 25,860.03 25,866.99 25,860.03 25,862.43 0.0K
11:03 25,862.15 25,872.38 25,862.15 25,870.67 0.0K
11:04 25,870.23 25,870.23 25,868.06 25,868.60 0.0K
11:05 25,868.59 25,871.88 25,867.43 25,871.88 0.0K
11:06 25,872.05 25,872.71 25,869.49 25,872.71 0.0K
11:07 25,872.69 25,874.49 25,865.18 25,865.18 0.0K
11:08 25,864.86 25,865.19 25,862.00 25,863.90 0.0K
11:09 25,864.36 25,865.66 25,863.23 25,864.56 0.0K
11:10 25,863.30 25,868.21 25,863.30 25,868.21 0.0K
11:11 25,868.25 25,872.02 25,868.25 25,871.48 0.0K
11:12 25,870.79 25,871.16 25,869.46 25,871.02 0.0K
11:13 25,870.20 25,871.45 25,868.45 25,870.29 0.0K
11:14 25,869.72 25,871.55 25,867.28 25,867.28 0.0K
11:15 25,867.10 25,869.85 25,866.88 25,869.85 0.0K
11:16 25,869.02 25,873.40 25,868.43 25,871.82 0.0K
11:17 25,873.72 25,873.99 25,871.83 25,873.55 0.0K
11:18 25,873.31 25,875.26 25,872.45 25,875.19 0.0K
11:19 25,875.57 25,879.97 25,875.57 25,878.42 0.0K
11:20 25,878.88 25,878.88 25,874.94 25,875.26 0.0K
11:21 25,875.00 25,875.72 25,870.05 25,875.72 0.0K
11:22 25,874.84 25,880.89 25,874.53 25,879.75 0.0K
11:23 25,881.56 25,890.79 25,881.09 25,888.07 0.0K
11:24 25,887.09 25,887.09 25,884.22 25,884.67 0.0K
11:25 25,884.36 25,887.49 25,883.22 25,886.68 0.0K
11:26 25,885.65 25,885.75 25,881.00 25,881.82 0.0K
11:27 25,882.06 25,892.25 25,882.06 25,892.25 0.0K
11:28 25,892.71 25,896.65 25,891.47 25,896.65 0.0K
11:29 25,896.98 25,896.98 25,893.19 25,893.50 0.0K
11:30 25,892.42 25,897.68 25,889.98 25,896.71 0.0K
11:31 25,896.58 25,897.65 25,893.38 25,893.38 0.0K
11:32 25,892.96 25,894.05 25,889.78 25,894.05 0.0K
11:33 25,894.57 25,894.57 25,891.09 25,892.16 0.0K
11:34 25,891.90 25,892.45 25,890.88 25,891.91 0.0K
11:35 25,891.17 25,891.17 25,885.00 25,885.00 0.0K
11:36 25,885.16 25,885.36 25,879.54 25,879.54 0.0K
11:37 25,879.28 25,882.70 25,877.12 25,882.31 0.0K
11:38 25,882.78 25,883.81 25,880.39 25,883.81 0.0K
11:39 25,883.18 25,883.68 25,881.65 25,881.70 0.0K
11:40 25,881.94 25,886.13 25,879.79 25,884.86 0.0K
11:41 25,886.76 25,886.76 25,879.16 25,879.16 0.0K
11:42 25,878.84 25,879.05 25,876.66 25,876.66 0.0K
11:43 25,876.81 25,880.43 25,876.81 25,877.27 0.0K
11:44 25,877.17 25,879.04 25,876.20 25,877.46 0.0K
11:45 25,875.68 25,879.42 25,875.16 25,878.58 0.0K
11:46 25,878.70 25,880.49 25,877.25 25,880.18 0.0K
11:47 25,880.22 25,882.05 25,879.55 25,881.37 0.0K
11:48 25,881.43 25,887.36 25,881.43 25,886.20 0.0K
11:49 25,886.37 25,888.71 25,883.61 25,888.71 0.0K
11:50 25,888.92 25,896.85 25,888.92 25,896.04 0.0K
11:51 25,896.38 25,897.34 25,895.60 25,896.54 0.0K
11:52 25,895.76 25,896.36 25,891.75 25,891.75 0.0K
11:53 25,892.54 25,897.39 25,892.10 25,897.09 0.0K
11:54 25,897.12 25,897.85 25,895.11 25,895.17 0.0K
11:55 25,895.35 25,896.78 25,894.13 25,894.13 0.0K
11:56 25,894.16 25,898.52 25,894.16 25,898.52 0.0K
11:57 25,899.03 25,899.14 25,896.37 25,897.21 0.0K
11:58 25,896.78 25,898.27 25,895.53 25,897.35 0.0K
11:59 25,897.54 25,897.61 25,895.93 25,896.55 0.0K
12:00 25,895.98 25,900.17 25,895.76 25,899.05 0.0K
12:01 25,898.18 25,898.18 25,891.65 25,892.17 0.0K
12:02 25,892.31 25,895.49 25,891.57 25,894.34 0.0K
12:03 25,894.07 25,897.55 25,893.42 25,896.28 0.0K
12:04 25,895.54 25,896.92 25,893.56 25,893.56 0.0K
12:05 25,893.77 25,894.31 25,890.88 25,891.96 0.0K
12:06 25,892.56 25,897.17 25,892.56 25,896.38 0.0K
12:07 25,896.36 25,898.24 25,893.54 25,898.24 0.0K
12:08 25,898.89 25,903.68 25,898.89 25,902.87 0.0K
12:09 25,902.44 25,905.62 25,902.44 25,905.43 0.0K
12:10 25,905.06 25,909.15 25,905.06 25,908.89 0.0K
12:11 25,908.17 25,908.54 25,905.41 25,905.72 0.0K
12:12 25,906.29 25,913.79 25,905.36 25,912.58 0.0K
12:13 25,916.11 25,921.42 25,916.11 25,921.42 0.0K
12:14 25,922.32 25,923.28 25,918.63 25,918.63 0.0K
12:15 25,919.55 25,924.79 25,919.55 25,924.36 0.0K
12:16 25,924.12 25,924.80 25,919.18 25,919.18 0.0K
12:17 25,918.98 25,919.45 25,915.03 25,915.37 0.0K
12:18 25,915.29 25,916.26 25,914.35 25,915.86 0.0K
12:19 25,916.21 25,917.16 25,915.56 25,915.94 0.0K
12:20 25,915.21 25,916.46 25,912.60 25,912.60 0.0K
12:21 25,911.81 25,913.85 25,910.90 25,913.85 0.0K
12:22 25,914.18 25,915.73 25,913.84 25,914.47 0.0K
12:23 25,914.40 25,925.64 25,914.40 25,923.53 0.0K
12:24 25,923.87 25,928.56 25,923.87 25,928.56 0.0K
12:25 25,929.77 25,936.99 25,928.82 25,935.64 0.0K
12:26 25,935.99 25,938.16 25,933.62 25,938.05 0.0K
12:27 25,939.82 25,941.53 25,938.74 25,940.23 0.0K
12:28 25,940.23 25,940.86 25,938.54 25,939.10 0.0K
12:29 25,939.33 25,939.42 25,938.11 25,938.38 0.0K
12:30 25,938.27 25,938.90 25,937.13 25,938.90 0.0K
12:31 25,940.47 25,946.15 25,940.47 25,945.47 0.0K
12:32 25,945.67 25,945.67 25,939.18 25,939.20 0.0K
12:33 25,938.07 25,938.07 25,934.84 25,935.89 0.0K
12:34 25,935.94 25,935.94 25,932.45 25,932.45 0.0K
12:35 25,932.94 25,934.21 25,930.37 25,933.84 0.0K
12:36 25,934.04 25,934.04 25,930.40 25,930.40 0.0K
12:37 25,929.80 25,932.00 25,929.80 25,931.26 0.0K
12:38 25,931.18 25,932.68 25,930.03 25,932.68 0.0K
12:39 25,932.59 25,932.65 25,931.41 25,931.61 0.0K
12:40 25,931.58 25,931.58 25,924.76 25,927.83 0.0K
12:41 25,927.67 25,928.24 25,926.40 25,926.51 0.0K
12:42 25,926.44 25,927.74 25,923.43 25,927.20 0.0K
12:43 25,926.77 25,927.01 25,925.49 25,925.47 0.0K
12:44 25,925.13 25,926.28 25,924.89 25,925.61 0.0K
12:45 25,926.42 25,927.82 25,923.12 25,923.12 0.0K
12:46 25,923.26 25,924.01 25,921.76 25,921.76 0.0K
12:47 25,921.10 25,921.46 25,920.02 25,920.77 0.0K
12:48 25,920.51 25,924.86 25,920.02 25,923.80 0.0K
12:49 25,923.52 25,923.55 25,917.34 25,917.89 0.0K
12:50 25,918.70 25,919.55 25,916.04 25,916.04 0.0K
12:51 25,916.07 25,923.17 25,916.07 25,922.46 0.0K
12:52 25,923.58 25,926.69 25,923.58 25,926.69 0.0K
12:53 25,926.78 25,930.94 25,926.78 25,930.94 0.0K
12:54 25,931.38 25,933.73 25,930.87 25,931.99 0.0K
12:55 25,932.25 25,932.57 25,931.04 25,931.40 0.0K
12:56 25,931.69 25,932.03 25,930.21 25,930.21 0.0K
12:57 25,930.40 25,931.49 25,930.31 25,930.46 0.0K
12:58 25,930.00 25,930.55 25,928.34 25,928.26 0.0K
12:59 25,928.19 25,928.19 25,922.93 25,922.93 0.0K
13:00 25,923.33 25,923.33 25,918.44 25,920.46 0.0K
13:01 25,920.26 25,920.26 25,915.29 25,915.46 0.0K
13:02 25,915.46 25,918.23 25,915.29 25,915.29 0.0K
13:03 25,915.55 25,916.58 25,912.76 25,912.77 0.0K
13:04 25,912.69 25,915.92 25,912.09 25,915.80 0.0K
13:05 25,916.47 25,916.47 25,914.16 25,916.11 0.0K
13:06 25,917.44 25,920.48 25,916.49 25,920.48 0.0K
13:07 25,920.22 25,921.66 25,919.74 25,921.06 0.0K
13:08 25,920.73 25,920.73 25,916.20 25,917.37 0.0K
13:09 25,916.59 25,918.36 25,916.00 25,918.36 0.0K
13:10 25,919.16 25,919.35 25,917.28 25,918.08 0.0K
13:11 25,918.60 25,919.81 25,917.24 25,919.59 0.0K
13:12 25,920.30 25,920.70 25,919.66 25,919.66 0.0K
13:13 25,919.75 25,921.51 25,917.38 25,921.53 0.0K
13:14 25,921.44 25,922.57 25,919.98 25,921.26 0.0K
13:15 25,921.57 25,921.79 25,916.39 25,916.39 0.0K
13:16 25,916.04 25,916.09 25,913.22 25,913.80 0.0K
13:17 25,913.74 25,914.11 25,911.76 25,912.78 0.0K
13:18 25,913.42 25,914.45 25,912.06 25,912.06 0.0K
13:19 25,911.88 25,911.88 25,909.01 25,909.31 0.0K
13:20 25,908.48 25,909.06 25,905.16 25,909.06 0.0K
13:21 25,909.22 25,909.60 25,906.96 25,907.94 0.0K
13:22 25,907.99 25,910.79 25,905.59 25,910.72 0.0K
13:23 25,910.80 25,912.77 25,910.12 25,910.12 0.0K
13:24 25,910.64 25,916.42 25,910.64 25,916.42 0.0K
13:25 25,916.44 25,920.65 25,916.28 25,919.67 0.0K
13:26 25,920.13 25,921.63 25,916.76 25,917.84 0.0K
13:27 25,919.97 25,919.97 25,918.08 25,919.31 0.0K
13:28 25,919.33 25,921.53 25,918.71 25,920.44 0.0K
13:29 25,919.96 25,919.96 25,918.00 25,918.00 0.0K
13:30 25,917.83 25,923.46 25,917.83 25,921.91 0.0K
13:31 25,922.58 25,922.58 25,920.06 25,921.17 0.0K
13:32 25,920.85 25,926.60 25,919.14 25,926.60 0.0K
13:33 25,926.81 25,926.81 25,924.35 25,925.08 0.0K
13:34 25,925.67 25,925.91 25,923.96 25,925.40 0.0K
13:35 25,925.75 25,925.75 25,921.45 25,924.71 0.0K
13:36 25,925.06 25,925.78 25,922.03 25,923.84 0.0K
13:37 25,923.92 25,924.60 25,923.32 25,924.60 0.0K
13:38 25,923.39 25,924.67 25,923.39 25,923.37 0.0K
13:39 25,923.78 25,924.92 25,923.07 25,923.60 0.0K
13:40 25,923.57 25,924.11 25,921.82 25,922.67 0.0K
13:41 25,922.39 25,922.39 25,920.79 25,921.92 0.0K
13:42 25,922.14 25,922.14 25,919.82 25,920.12 0.0K
13:43 25,920.59 25,921.10 25,918.40 25,919.89 0.0K
13:44 25,919.94 25,921.85 25,919.75 25,921.85 0.0K
13:45 25,921.31 25,922.94 25,919.23 25,919.23 0.0K
13:46 25,918.94 25,920.71 25,918.38 25,920.71 0.0K
13:47 25,919.97 25,921.72 25,919.18 25,921.72 0.0K
13:48 25,921.70 25,922.82 25,921.16 25,922.82 0.0K
13:49 25,922.96 25,923.77 25,921.38 25,923.77 0.0K
13:50 25,922.84 25,923.73 25,921.05 25,922.66 0.0K
13:51 25,922.68 25,923.45 25,921.35 25,921.37 0.0K
13:52 25,920.99 25,920.99 25,913.68 25,913.68 0.0K
13:53 25,913.41 25,913.41 25,910.57 25,911.87 0.0K
13:54 25,911.84 25,911.97 25,909.77 25,910.52 0.0K
13:55 25,910.75 25,917.73 25,910.75 25,917.43 0.0K
13:56 25,917.99 25,919.78 25,917.99 25,918.94 0.0K
13:57 25,918.64 25,919.75 25,917.74 25,918.27 0.0K
13:58 25,918.59 25,919.34 25,916.64 25,917.84 0.0K
13:59 25,918.03 25,918.03 25,912.65 25,912.65 0.0K
14:00 25,912.73 25,914.71 25,911.53 25,913.18 0.0K
14:01 25,913.41 25,917.06 25,913.41 25,916.05 0.0K
14:02 25,915.15 25,915.15 25,905.47 25,905.47 0.0K
14:03 25,905.20 25,905.55 25,902.15 25,905.52 0.0K
14:04 25,904.99 25,907.65 25,904.99 25,907.33 0.0K
14:05 25,906.68 25,912.99 25,906.68 25,911.26 0.0K
14:06 25,910.86 25,911.57 25,908.41 25,909.83 0.0K
14:07 25,910.43 25,913.37 25,908.24 25,911.70 0.0K
14:08 25,911.04 25,911.04 25,903.35 25,906.22 0.0K
14:09 25,906.04 25,909.26 25,906.04 25,909.26 0.0K
14:10 25,909.43 25,913.52 25,909.19 25,909.81 0.0K
14:11 25,909.45 25,914.22 25,909.45 25,913.77 0.0K
14:12 25,912.78 25,914.37 25,911.92 25,912.49 0.0K
14:13 25,912.35 25,916.45 25,911.86 25,916.45 0.0K
14:14 25,916.05 25,921.09 25,915.93 25,920.98 0.0K
14:15 25,920.78 25,926.51 25,920.58 25,926.51 0.0K
14:16 25,925.23 25,925.27 25,922.09 25,922.09 0.0K
14:17 25,922.40 25,924.26 25,921.73 25,923.46 0.0K
14:18 25,923.92 25,923.92 25,921.64 25,921.85 0.0K
14:19 25,921.76 25,926.02 25,921.76 25,926.02 0.0K
14:20 25,926.34 25,930.67 25,926.34 25,929.27 0.0K
14:21 25,929.30 25,932.68 25,929.30 25,932.70 0.0K
14:22 25,933.22 25,934.56 25,931.61 25,934.39 0.0K
14:23 25,934.33 25,935.86 25,934.01 25,934.65 0.0K
14:24 25,934.33 25,934.41 25,929.97 25,929.97 0.0K
14:25 25,930.74 25,932.01 25,927.81 25,927.81 0.0K
14:26 25,928.32 25,928.41 25,922.68 25,925.84 0.0K
14:27 25,926.19 25,928.89 25,925.71 25,928.30 0.0K
14:28 25,928.29 25,928.85 25,924.17 25,924.17 0.0K
14:29 25,924.10 25,925.36 25,923.64 25,924.78 0.0K
14:30 25,924.78 25,929.97 25,924.78 25,929.58 0.0K
14:31 25,929.59 25,929.59 25,928.11 25,929.43 0.0K
14:32 25,929.82 25,929.96 25,927.50 25,928.32 0.0K
14:33 25,927.09 25,927.09 25,923.85 25,924.50 0.0K
14:34 25,924.57 25,926.19 25,924.57 25,925.19 0.0K
14:35 25,925.08 25,928.54 25,924.87 25,928.41 0.0K
14:36 25,927.98 25,927.98 25,923.04 25,923.04 0.0K
14:37 25,921.91 25,922.61 25,920.65 25,922.49 0.0K
14:38 25,922.85 25,925.36 25,922.85 25,924.43 0.0K
14:39 25,924.36 25,924.36 25,922.44 25,923.76 0.0K
14:40 25,924.17 25,926.95 25,923.78 25,926.28 0.0K
14:41 25,925.17 25,926.54 25,923.94 25,926.52 0.0K
14:42 25,926.66 25,930.29 25,926.62 25,930.31 0.0K
14:43 25,930.38 25,930.73 25,928.80 25,930.05 0.0K
14:44 25,930.11 25,933.15 25,930.11 25,932.31 0.0K
14:45 25,932.04 25,932.95 25,930.45 25,932.77 0.0K
14:46 25,931.91 25,933.64 25,931.41 25,931.41 0.0K
14:47 25,932.16 25,937.16 25,932.16 25,935.47 0.0K
14:48 25,935.80 25,935.80 25,934.61 25,934.61 0.0K
14:49 25,934.58 25,934.58 25,930.03 25,930.33 0.0K
14:50 25,929.70 25,929.70 25,923.04 25,923.04 0.0K
14:51 25,923.92 25,926.88 25,923.92 25,926.35 0.0K
14:52 25,925.96 25,926.11 25,921.18 25,922.05 0.0K
14:53 25,921.65 25,926.20 25,921.33 25,925.25 0.0K
14:54 25,925.55 25,925.55 25,922.47 25,922.47 0.0K
14:55 25,921.81 25,921.81 25,917.56 25,917.56 0.0K
14:56 25,918.67 25,923.66 25,917.90 25,923.12 0.0K
14:57 25,922.86 25,923.28 25,921.96 25,923.04 0.0K
14:58 25,923.35 25,923.35 25,918.23 25,919.09 0.0K
14:59 25,918.68 25,918.68 25,914.95 25,914.95 0.0K
15:00 25,915.14 25,918.50 25,914.94 25,918.50 0.0K
15:01 25,918.94 25,921.16 25,918.65 25,919.72 0.0K
15:02 25,919.53 25,921.36 25,918.96 25,919.67 0.0K
15:03 25,920.01 25,920.01 25,917.00 25,918.59 0.0K
15:04 25,918.70 25,918.70 25,914.10 25,914.86 0.0K
15:05 25,914.57 25,915.67 25,911.56 25,911.56 0.0K
15:06 25,911.01 25,914.64 25,910.15 25,913.82 0.0K
15:07 25,913.03 25,914.84 25,912.40 25,914.84 0.0K
15:08 25,914.95 25,916.55 25,914.03 25,915.23 0.0K
15:09 25,915.07 25,916.56 25,914.08 25,916.30 0.0K
15:10 25,916.14 25,923.19 25,916.14 25,922.51 0.0K
15:11 25,921.89 25,925.89 25,921.89 25,923.81 0.0K
15:12 25,924.36 25,925.24 25,922.94 25,923.03 0.0K
15:13 25,922.89 25,922.89 25,921.58 25,921.84 0.0K
15:14 25,921.74 25,921.86 25,920.32 25,920.32 0.0K
15:15 25,920.31 25,922.73 25,920.19 25,922.73 0.0K
15:16 25,923.68 25,923.87 25,921.99 25,922.46 0.0K
15:17 25,922.64 25,925.11 25,922.64 25,924.05 0.0K
15:18 25,923.91 25,924.56 25,922.04 25,923.46 0.0K
15:19 25,923.61 25,927.63 25,923.04 25,927.33 0.0K
15:20 25,928.04 25,930.05 25,927.54 25,927.72 0.0K
15:21 25,927.76 25,927.76 25,924.68 25,925.22 0.0K
15:22 25,924.78 25,925.29 25,924.18 25,924.68 0.0K
15:23 25,924.35 25,924.35 25,922.53 25,923.36 0.0K
15:24 25,923.06 25,923.06 25,920.34 25,920.34 0.0K
15:25 25,920.44 25,920.44 25,915.24 25,916.48 0.0K
15:26 25,916.35 25,918.54 25,914.95 25,915.18 0.0K
15:27 25,914.75 25,915.22 25,912.18 25,912.18 0.0K
15:28 25,912.14 25,912.41 25,908.60 25,908.83 0.0K
15:29 25,908.56 25,909.40 25,908.00 25,909.26 0.0K
15:30 25,908.61 25,915.07 25,908.35 25,914.46 0.0K
15:31 25,914.46 25,914.46 25,909.49 25,909.60 0.0K
15:32 25,909.20 25,911.60 25,908.77 25,911.60 0.0K
15:33 25,912.55 25,912.55 25,910.93 25,912.60 0.0K
15:34 25,912.43 25,914.14 25,911.95 25,912.46 0.0K
15:35 25,911.94 25,914.92 25,911.75 25,913.15 0.0K
15:36 25,913.04 25,919.66 25,913.04 25,919.66 0.0K
15:37 25,919.77 25,920.47 25,918.28 25,918.99 0.0K
15:38 25,919.01 25,920.95 25,918.74 25,918.83 0.0K
15:39 25,918.97 25,918.97 25,915.30 25,916.12 0.0K
15:40 25,915.77 25,918.31 25,915.56 25,916.99 0.0K
15:41 25,916.73 25,919.13 25,915.23 25,916.06 0.0K
15:42 25,915.47 25,915.47 25,910.56 25,911.64 0.0K
15:43 25,910.92 25,910.92 25,905.53 25,905.53 0.0K
15:44 25,905.20 25,907.49 25,903.77 25,903.77 0.0K
15:45 25,904.10 25,907.37 25,904.10 25,907.38 0.0K
15:46 25,906.69 25,910.85 25,906.41 25,910.75 0.0K
15:47 25,910.27 25,910.27 25,907.08 25,909.66 0.0K
15:48 25,909.04 25,909.12 25,906.86 25,908.79 0.0K
15:49 25,907.59 25,907.59 25,904.41 25,905.18 0.0K
15:50 25,900.53 25,903.30 25,899.84 25,903.32 0.0K
15:51 25,902.67 25,902.82 25,893.24 25,894.52 0.0K
15:52 25,892.27 25,894.06 25,888.98 25,890.36 0.0K
15:53 25,890.89 25,894.54 25,888.93 25,894.54 0.0K
15:54 25,895.16 25,899.89 25,889.19 25,889.19 0.0K
15:55 25,881.25 25,882.04 25,872.18 25,877.51 0.0K
15:56 25,876.89 25,886.45 25,875.99 25,886.10 0.0K
15:57 25,884.02 25,886.35 25,881.56 25,885.66 0.0K
15:58 25,885.83 25,888.89 25,884.60 25,886.45 0.0K
15:59 25,883.51 25,887.80 25,875.83 25,883.07 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음