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 26,312.93 26,312.93 26,265.94 26,265.94 0.0K
09:31 26,259.50 26,259.50 26,208.75 26,209.34 0.0K
09:32 26,217.23 26,229.96 26,205.31 26,210.47 0.0K
09:33 26,205.68 26,253.34 26,204.81 26,242.14 0.0K
09:34 26,246.14 26,246.14 26,227.94 26,231.66 0.0K
09:35 26,229.36 26,230.70 26,203.41 26,203.41 0.0K
09:36 26,197.99 26,211.36 26,187.29 26,209.05 0.0K
09:37 26,206.96 26,209.15 26,194.68 26,198.40 0.0K
09:38 26,203.21 26,226.01 26,203.21 26,224.80 0.0K
09:39 26,226.67 26,226.67 26,213.79 26,219.01 0.0K
09:40 26,215.39 26,221.43 26,200.21 26,207.05 0.0K
09:41 26,207.06 26,211.66 26,199.48 26,203.64 0.0K
09:42 26,202.17 26,213.30 26,197.58 26,201.16 0.0K
09:43 26,202.00 26,202.00 26,176.13 26,176.13 0.0K
09:44 26,178.48 26,193.76 26,172.98 26,183.21 0.0K
09:45 26,187.77 26,198.30 26,156.15 26,160.55 0.0K
09:46 26,157.47 26,168.72 26,151.81 26,166.49 0.0K
09:47 26,160.76 26,183.18 26,160.76 26,180.79 0.0K
09:48 26,185.93 26,198.52 26,185.93 26,193.43 0.0K
09:49 26,199.90 26,209.76 26,192.65 26,193.57 0.0K
09:50 26,196.38 26,216.61 26,188.03 26,215.41 0.0K
09:51 26,209.62 26,210.71 26,197.76 26,210.71 0.0K
09:52 26,212.43 26,237.12 26,209.97 26,232.71 0.0K
09:53 26,235.14 26,246.78 26,233.95 26,242.71 0.0K
09:54 26,245.65 26,246.64 26,233.92 26,237.38 0.0K
09:55 26,239.36 26,243.96 26,230.22 26,233.18 0.0K
09:56 26,236.39 26,253.86 26,234.75 26,248.49 0.0K
09:57 26,252.71 26,258.88 26,248.93 26,258.04 0.0K
09:58 26,254.70 26,258.37 26,241.58 26,241.88 0.0K
09:59 26,238.65 26,238.65 26,225.75 26,225.75 0.0K
10:00 26,225.27 26,237.42 26,225.27 26,230.64 0.0K
10:01 26,233.32 26,235.51 26,227.80 26,234.72 0.0K
10:02 26,234.78 26,245.84 26,232.32 26,244.80 0.0K
10:03 26,244.00 26,245.73 26,236.33 26,241.32 0.0K
10:04 26,243.13 26,245.33 26,230.59 26,230.59 0.0K
10:05 26,230.45 26,234.94 26,224.96 26,231.62 0.0K
10:06 26,233.88 26,251.56 26,229.89 26,251.56 0.0K
10:07 26,253.05 26,260.88 26,253.05 26,256.32 0.0K
10:08 26,257.99 26,268.35 26,251.44 26,257.80 0.0K
10:09 26,256.11 26,262.65 26,252.51 26,255.56 0.0K
10:10 26,253.61 26,254.75 26,238.92 26,248.98 0.0K
10:11 26,251.96 26,251.96 26,222.07 26,222.07 0.0K
10:12 26,217.92 26,222.45 26,208.36 26,222.03 0.0K
10:13 26,220.59 26,238.02 26,220.59 26,232.03 0.0K
10:14 26,235.74 26,240.75 26,233.24 26,240.75 0.0K
10:15 26,241.08 26,246.79 26,235.03 26,235.03 0.0K
10:16 26,238.25 26,253.90 26,237.66 26,246.74 0.0K
10:17 26,243.98 26,250.38 26,241.31 26,241.31 0.0K
10:18 26,240.97 26,241.50 26,234.03 26,240.69 0.0K
10:19 26,241.77 26,250.85 26,241.77 26,247.62 0.0K
10:20 26,250.57 26,250.57 26,227.38 26,227.38 0.0K
10:21 26,225.89 26,225.89 26,202.75 26,214.72 0.0K
10:22 26,212.49 26,215.16 26,201.16 26,213.65 0.0K
10:23 26,214.74 26,224.17 26,214.74 26,217.97 0.0K
10:24 26,217.28 26,223.49 26,214.93 26,222.13 0.0K
10:25 26,220.62 26,221.31 26,210.58 26,219.99 0.0K
10:26 26,220.37 26,220.37 26,185.52 26,185.68 0.0K
10:27 26,185.58 26,197.50 26,181.12 26,193.90 0.0K
10:28 26,192.34 26,215.52 26,190.69 26,206.06 0.0K
10:29 26,205.21 26,205.21 26,196.55 26,199.35 0.0K
10:30 26,199.38 26,212.26 26,199.38 26,211.00 0.0K
10:31 26,210.89 26,219.09 26,209.48 26,210.69 0.0K
10:32 26,207.41 26,213.47 26,203.74 26,203.74 0.0K
10:33 26,204.43 26,204.51 26,179.82 26,179.82 0.0K
10:34 26,179.42 26,179.42 26,173.81 26,175.31 0.0K
10:35 26,170.95 26,174.31 26,161.08 26,163.18 0.0K
10:36 26,166.54 26,178.88 26,162.04 26,163.53 0.0K
10:37 26,164.09 26,167.12 26,156.43 26,160.29 0.0K
10:38 26,164.52 26,172.86 26,163.58 26,166.35 0.0K
10:39 26,166.11 26,173.67 26,163.41 26,173.67 0.0K
10:40 26,174.93 26,176.43 26,164.92 26,168.12 0.0K
10:41 26,165.95 26,166.28 26,157.04 26,160.82 0.0K
10:42 26,162.33 26,164.99 26,151.73 26,152.48 0.0K
10:43 26,148.94 26,153.14 26,141.92 26,152.53 0.0K
10:44 26,152.87 26,167.96 26,152.87 26,165.60 0.0K
10:45 26,165.47 26,166.39 26,143.38 26,145.32 0.0K
10:46 26,142.56 26,144.00 26,133.63 26,134.38 0.0K
10:47 26,131.34 26,147.50 26,129.64 26,147.50 0.0K
10:48 26,148.60 26,150.96 26,144.08 26,146.47 0.0K
10:49 26,145.03 26,153.40 26,137.17 26,153.40 0.0K
10:50 26,153.31 26,158.15 26,120.71 26,120.71 0.0K
10:51 26,120.46 26,126.20 26,117.02 26,117.02 0.0K
10:52 26,115.26 26,119.52 26,102.20 26,119.52 0.0K
10:53 26,119.74 26,120.97 26,109.20 26,114.12 0.0K
10:54 26,114.43 26,117.92 26,113.28 26,113.28 0.0K
10:55 26,110.98 26,120.35 26,109.22 26,119.16 0.0K
10:56 26,119.03 26,120.51 26,111.86 26,117.56 0.0K
10:57 26,115.72 26,121.21 26,110.04 26,119.13 0.0K
10:58 26,116.87 26,116.87 26,096.69 26,096.69 0.0K
10:59 26,091.84 26,091.84 26,079.83 26,084.52 0.0K
11:00 26,082.85 26,101.71 26,082.85 26,097.77 0.0K
11:01 26,096.34 26,111.61 26,095.04 26,107.31 0.0K
11:02 26,111.29 26,116.21 26,105.31 26,113.10 0.0K
11:03 26,110.86 26,125.41 26,108.34 26,122.19 0.0K
11:04 26,120.97 26,125.79 26,117.32 26,121.82 0.0K
11:05 26,121.32 26,128.62 26,121.32 26,128.62 0.0K
11:06 26,129.84 26,131.44 26,108.72 26,108.72 0.0K
11:07 26,107.18 26,107.18 26,094.52 26,096.08 0.0K
11:08 26,092.67 26,095.52 26,087.48 26,093.85 0.0K
11:09 26,089.68 26,095.48 26,087.85 26,092.39 0.0K
11:10 26,093.24 26,095.19 26,079.25 26,079.25 0.0K
11:11 26,079.51 26,079.51 26,060.02 26,064.21 0.0K
11:12 26,069.15 26,080.31 26,068.08 26,070.93 0.0K
11:13 26,071.63 26,076.68 26,057.23 26,058.87 0.0K
11:14 26,056.26 26,063.86 26,048.42 26,048.42 0.0K
11:15 26,048.23 26,053.19 26,033.44 26,038.40 0.0K
11:16 26,041.82 26,044.12 26,031.75 26,032.23 0.0K
11:17 26,027.08 26,041.07 26,027.08 26,037.36 0.0K
11:18 26,037.59 26,053.30 26,032.71 26,050.57 0.0K
11:19 26,045.37 26,051.25 26,042.87 26,049.06 0.0K
11:20 26,048.78 26,074.74 26,048.78 26,074.74 0.0K
11:21 26,074.81 26,078.60 26,069.69 26,076.50 0.0K
11:22 26,075.47 26,075.47 26,064.35 26,073.25 0.0K
11:23 26,068.64 26,068.99 26,051.63 26,051.63 0.0K
11:24 26,049.61 26,051.81 26,045.10 26,045.10 0.0K
11:25 26,044.36 26,053.22 26,043.68 26,053.22 0.0K
11:26 26,053.22 26,072.66 26,052.38 26,071.11 0.0K
11:27 26,072.30 26,074.20 26,067.87 26,072.49 0.0K
11:28 26,080.08 26,090.35 26,078.98 26,089.09 0.0K
11:29 26,090.38 26,093.87 26,089.10 26,092.44 0.0K
11:30 26,091.60 26,097.54 26,089.19 26,097.40 0.0K
11:31 26,094.98 26,102.98 26,094.17 26,102.98 0.0K
11:32 26,104.36 26,113.63 26,098.46 26,113.63 0.0K
11:33 26,113.10 26,114.48 26,110.39 26,114.54 0.0K
11:34 26,114.95 26,118.27 26,095.90 26,101.86 0.0K
11:35 26,102.94 26,112.29 26,102.94 26,111.61 0.0K
11:36 26,111.26 26,121.60 26,111.12 26,113.50 0.0K
11:37 26,112.54 26,123.14 26,112.54 26,123.14 0.0K
11:38 26,124.08 26,128.92 26,122.90 26,126.52 0.0K
11:39 26,127.11 26,132.07 26,126.78 26,132.07 0.0K
11:40 26,134.34 26,134.59 26,125.54 26,125.81 0.0K
11:41 26,126.67 26,134.36 26,126.52 26,134.36 0.0K
11:42 26,134.74 26,134.74 26,126.84 26,126.84 0.0K
11:43 26,127.06 26,138.64 26,126.16 26,138.64 0.0K
11:44 26,140.50 26,142.60 26,138.67 26,142.60 0.0K
11:45 26,143.80 26,145.11 26,135.21 26,138.22 0.0K
11:46 26,138.72 26,146.54 26,136.36 26,146.54 0.0K
11:47 26,146.46 26,146.46 26,132.74 26,135.18 0.0K
11:48 26,135.76 26,139.96 26,135.01 26,138.43 0.0K
11:49 26,138.98 26,141.22 26,128.43 26,128.43 0.0K
11:50 26,128.61 26,131.62 26,124.37 26,127.88 0.0K
11:51 26,128.83 26,135.31 26,121.94 26,134.86 0.0K
11:52 26,134.89 26,139.12 26,134.76 26,138.25 0.0K
11:53 26,138.83 26,139.30 26,128.60 26,129.62 0.0K
11:54 26,131.02 26,133.85 26,127.95 26,132.47 0.0K
11:55 26,132.20 26,135.16 26,127.85 26,128.66 0.0K
11:56 26,129.38 26,137.05 26,128.91 26,137.05 0.0K
11:57 26,136.30 26,142.66 26,133.77 26,141.26 0.0K
11:58 26,142.46 26,146.88 26,140.21 26,145.40 0.0K
11:59 26,145.09 26,149.68 26,143.62 26,149.68 0.0K
12:00 26,149.52 26,157.43 26,147.53 26,157.11 0.0K
12:01 26,157.63 26,159.14 26,152.74 26,153.99 0.0K
12:02 26,154.02 26,163.14 26,154.02 26,163.14 0.0K
12:03 26,163.10 26,163.10 26,159.52 26,160.05 0.0K
12:04 26,160.61 26,161.62 26,150.07 26,150.07 0.0K
12:05 26,148.46 26,153.12 26,144.98 26,153.12 0.0K
12:06 26,153.95 26,161.87 26,148.69 26,161.46 0.0K
12:07 26,160.83 26,162.37 26,155.35 26,155.35 0.0K
12:08 26,155.69 26,159.76 26,154.21 26,158.45 0.0K
12:09 26,158.95 26,166.64 26,158.95 26,163.16 0.0K
12:10 26,163.31 26,167.23 26,162.06 26,162.49 0.0K
12:11 26,160.51 26,169.51 26,158.75 26,169.51 0.0K
12:12 26,170.10 26,171.37 26,163.49 26,163.73 0.0K
12:13 26,165.88 26,171.86 26,165.88 26,170.96 0.0K
12:14 26,169.45 26,171.24 26,167.29 26,170.91 0.0K
12:15 26,171.46 26,174.40 26,171.42 26,174.40 0.0K
12:16 26,173.23 26,175.50 26,172.31 26,172.79 0.0K
12:17 26,172.92 26,176.44 26,171.59 26,171.59 0.0K
12:18 26,170.91 26,176.91 26,167.59 26,176.91 0.0K
12:19 26,177.08 26,179.94 26,173.71 26,176.66 0.0K
12:20 26,175.44 26,175.44 26,169.43 26,170.89 0.0K
12:21 26,172.34 26,177.20 26,171.58 26,172.76 0.0K
12:22 26,171.99 26,179.42 26,171.99 26,178.71 0.0K
12:23 26,178.80 26,182.91 26,177.63 26,182.91 0.0K
12:24 26,183.11 26,186.82 26,183.11 26,185.73 0.0K
12:25 26,184.04 26,184.04 26,177.98 26,179.90 0.0K
12:26 26,179.79 26,185.36 26,179.79 26,185.01 0.0K
12:27 26,185.09 26,192.17 26,185.09 26,190.32 0.0K
12:28 26,191.36 26,197.90 26,190.24 26,197.90 0.0K
12:29 26,197.46 26,197.46 26,189.59 26,189.59 0.0K
12:30 26,190.35 26,191.26 26,184.88 26,191.32 0.0K
12:31 26,191.12 26,197.35 26,190.65 26,197.12 0.0K
12:32 26,199.43 26,201.02 26,195.76 26,196.19 0.0K
12:33 26,195.69 26,200.90 26,192.28 26,192.28 0.0K
12:34 26,191.28 26,191.55 26,187.03 26,187.85 0.0K
12:35 26,187.32 26,188.46 26,185.04 26,185.70 0.0K
12:36 26,186.12 26,187.17 26,182.85 26,186.31 0.0K
12:37 26,187.27 26,187.27 26,175.58 26,177.14 0.0K
12:38 26,176.49 26,176.49 26,169.48 26,169.83 0.0K
12:39 26,168.75 26,169.88 26,164.10 26,169.61 0.0K
12:40 26,170.51 26,171.48 26,166.57 26,171.48 0.0K
12:41 26,171.47 26,176.80 26,171.47 26,176.80 0.0K
12:42 26,174.70 26,180.14 26,174.59 26,179.20 0.0K
12:43 26,179.07 26,181.05 26,176.13 26,176.13 0.0K
12:44 26,176.81 26,177.27 26,174.37 26,176.92 0.0K
12:45 26,177.00 26,177.37 26,164.98 26,164.98 0.0K
12:46 26,165.73 26,166.86 26,150.15 26,150.15 0.0K
12:47 26,149.33 26,149.33 26,140.34 26,143.93 0.0K
12:48 26,144.15 26,149.75 26,143.77 26,149.74 0.0K
12:49 26,149.91 26,151.60 26,148.80 26,151.60 0.0K
12:50 26,154.89 26,154.89 26,146.54 26,146.54 0.0K
12:51 26,145.66 26,145.66 26,137.14 26,137.24 0.0K
12:52 26,135.31 26,142.57 26,133.64 26,140.77 0.0K
12:53 26,140.79 26,148.10 26,140.79 26,145.00 0.0K
12:54 26,144.36 26,150.84 26,144.36 26,150.84 0.0K
12:55 26,151.05 26,152.55 26,148.77 26,152.55 0.0K
12:56 26,151.06 26,155.95 26,150.59 26,151.69 0.0K
12:57 26,151.23 26,151.23 26,145.87 26,146.35 0.0K
12:58 26,146.88 26,152.30 26,145.27 26,151.66 0.0K
12:59 26,151.59 26,151.59 26,142.42 26,147.34 0.0K
13:00 26,146.98 26,149.40 26,142.63 26,143.92 0.0K
13:01 26,142.77 26,143.40 26,139.91 26,141.16 0.0K
13:02 26,135.58 26,137.58 26,122.40 26,124.18 0.0K
13:03 26,124.07 26,125.80 26,120.54 26,120.54 0.0K
13:04 26,121.50 26,129.95 26,121.19 26,123.59 0.0K
13:05 26,123.21 26,124.80 26,119.86 26,124.74 0.0K
13:06 26,125.22 26,130.55 26,122.78 26,130.29 0.0K
13:07 26,133.01 26,136.01 26,127.85 26,128.52 0.0K
13:08 26,127.59 26,128.67 26,122.59 26,123.63 0.0K
13:09 26,125.12 26,126.07 26,123.29 26,124.87 0.0K
13:10 26,124.43 26,135.39 26,124.43 26,131.82 0.0K
13:11 26,130.73 26,131.80 26,125.68 26,127.19 0.0K
13:12 26,128.46 26,129.74 26,120.12 26,121.02 0.0K
13:13 26,120.82 26,123.03 26,119.99 26,122.44 0.0K
13:14 26,122.55 26,122.80 26,117.30 26,119.87 0.0K
13:15 26,118.72 26,122.25 26,113.70 26,113.70 0.0K
13:16 26,111.61 26,111.61 26,107.24 26,107.68 0.0K
13:17 26,106.95 26,113.81 26,106.67 26,113.81 0.0K
13:18 26,113.41 26,114.58 26,093.59 26,093.59 0.0K
13:19 26,094.20 26,103.23 26,089.88 26,100.50 0.0K
13:20 26,099.77 26,100.78 26,096.43 26,097.20 0.0K
13:21 26,099.05 26,099.22 26,086.57 26,087.28 0.0K
13:22 26,085.18 26,085.18 26,075.86 26,076.44 0.0K
13:23 26,074.07 26,076.89 26,070.37 26,076.61 0.0K
13:24 26,072.83 26,073.94 26,066.11 26,066.11 0.0K
13:25 26,065.67 26,065.67 26,047.92 26,047.92 0.0K
13:26 26,040.97 26,046.03 26,035.15 26,035.27 0.0K
13:27 26,035.69 26,035.69 26,014.85 26,018.07 0.0K
13:28 26,010.96 26,011.78 26,000.68 26,001.70 0.0K
13:29 25,999.44 26,015.94 25,996.33 26,012.88 0.0K
13:30 26,012.36 26,017.12 25,995.97 25,999.13 0.0K
13:31 25,998.86 26,007.95 25,998.04 26,005.88 0.0K
13:32 26,001.27 26,001.27 25,981.23 25,983.67 0.0K
13:33 25,980.67 25,998.08 25,980.67 25,992.60 0.0K
13:34 25,996.32 26,009.56 25,996.32 26,005.07 0.0K
13:35 26,005.75 26,019.47 26,005.75 26,017.60 0.0K
13:36 26,020.40 26,031.16 26,018.63 26,031.16 0.0K
13:37 26,031.76 26,041.41 26,031.76 26,038.64 0.0K
13:38 26,037.30 26,037.30 26,023.56 26,023.56 0.0K
13:39 26,024.22 26,034.84 26,024.22 26,034.84 0.0K
13:40 26,035.54 26,043.50 26,035.05 26,035.84 0.0K
13:41 26,035.22 26,044.96 26,034.44 26,044.96 0.0K
13:42 26,044.08 26,046.49 26,042.24 26,043.43 0.0K
13:43 26,043.88 26,046.03 26,030.67 26,030.67 0.0K
13:44 26,034.64 26,043.65 26,034.64 26,043.50 0.0K
13:45 26,044.39 26,059.75 26,044.39 26,055.48 0.0K
13:46 26,056.00 26,057.48 26,042.42 26,044.05 0.0K
13:47 26,043.25 26,049.27 26,032.04 26,032.09 0.0K
13:48 26,031.08 26,031.08 26,023.45 26,023.94 0.0K
13:49 26,019.56 26,022.12 26,016.01 26,019.45 0.0K
13:50 26,018.08 26,018.08 25,989.32 25,989.32 0.0K
13:51 25,988.92 25,992.77 25,967.54 25,968.28 0.0K
13:52 25,969.81 25,969.81 25,947.09 25,952.89 0.0K
13:53 25,954.51 25,968.06 25,953.94 25,953.94 0.0K
13:54 25,952.75 25,956.93 25,950.64 25,954.63 0.0K
13:55 25,950.39 25,953.58 25,941.20 25,943.64 0.0K
13:56 25,940.12 25,947.70 25,939.93 25,944.67 0.0K
13:57 25,942.88 25,942.88 25,931.04 25,931.25 0.0K
13:58 25,931.65 25,931.65 25,916.43 25,916.56 0.0K
13:59 25,917.21 25,936.47 25,916.09 25,936.47 0.0K
14:00 25,932.64 25,960.89 25,932.64 25,960.80 0.0K
14:01 25,960.61 25,971.65 25,959.83 25,965.32 0.0K
14:02 25,964.21 25,964.21 25,953.50 25,955.83 0.0K
14:03 25,956.39 25,957.45 25,947.15 25,949.20 0.0K
14:04 25,949.59 25,954.14 25,943.13 25,943.13 0.0K
14:05 25,942.73 25,956.17 25,942.73 25,953.48 0.0K
14:06 25,949.70 25,949.70 25,924.32 25,924.32 0.0K
14:07 25,922.80 25,922.80 25,910.39 25,911.98 0.0K
14:08 25,912.79 25,935.08 25,911.50 25,935.08 0.0K
14:09 25,937.12 25,937.12 25,919.69 25,919.76 0.0K
14:10 25,921.57 25,925.67 25,905.09 25,907.38 0.0K
14:11 25,905.59 25,912.53 25,903.43 25,903.43 0.0K
14:12 25,904.32 25,927.73 25,904.32 25,927.73 0.0K
14:13 25,929.35 25,936.21 25,919.40 25,919.40 0.0K
14:14 25,916.69 25,916.89 25,898.11 25,898.11 0.0K
14:15 25,894.12 25,894.12 25,879.67 25,879.84 0.0K
14:16 25,878.50 25,880.11 25,848.73 25,854.90 0.0K
14:17 25,856.99 25,878.78 25,856.99 25,874.53 0.0K
14:18 25,870.96 25,870.96 25,861.37 25,863.97 0.0K
14:19 25,863.53 25,894.76 25,863.53 25,893.70 0.0K
14:20 25,897.31 25,914.30 25,894.69 25,913.04 0.0K
14:21 25,913.61 25,935.34 25,913.61 25,933.59 0.0K
14:22 25,933.43 25,938.67 25,929.42 25,936.73 0.0K
14:23 25,934.55 25,942.65 25,925.44 25,925.93 0.0K
14:24 25,927.95 25,937.59 25,927.95 25,937.46 0.0K
14:25 25,937.52 25,944.86 25,934.09 25,938.47 0.0K
14:26 25,937.94 25,945.52 25,933.29 25,945.52 0.0K
14:27 25,943.85 25,960.15 25,943.85 25,959.08 0.0K
14:28 25,958.10 25,964.11 25,953.71 25,964.11 0.0K
14:29 25,965.36 25,968.02 25,962.08 25,967.72 0.0K
14:30 25,965.94 25,986.87 25,965.94 25,976.43 0.0K
14:31 25,976.74 25,993.97 25,976.74 25,993.97 0.0K
14:32 25,995.03 25,998.36 25,984.13 25,984.13 0.0K
14:33 25,983.20 25,985.87 25,982.59 25,982.64 0.0K
14:34 25,981.36 25,991.46 25,981.32 25,988.19 0.0K
14:35 25,988.20 25,989.96 25,982.87 25,987.10 0.0K
14:36 25,992.05 26,000.07 25,992.05 25,997.08 0.0K
14:37 25,996.80 26,001.81 25,996.17 25,997.93 0.0K
14:38 25,997.91 25,998.53 25,992.34 25,997.14 0.0K
14:39 25,996.56 25,996.72 25,986.73 25,990.24 0.0K
14:40 25,990.70 26,003.43 25,988.50 26,002.72 0.0K
14:41 26,003.40 26,005.40 25,999.07 25,999.59 0.0K
14:42 26,000.97 26,001.39 25,994.80 25,996.55 0.0K
14:43 25,996.86 25,997.22 25,991.02 25,992.86 0.0K
14:44 25,992.87 26,002.60 25,992.72 26,002.60 0.0K
14:45 26,002.55 26,008.46 25,997.46 26,007.58 0.0K
14:46 26,006.66 26,013.63 26,005.52 26,013.63 0.0K
14:47 26,014.11 26,014.86 25,999.51 25,999.84 0.0K
14:48 25,999.88 26,007.50 25,999.71 26,004.42 0.0K
14:49 26,006.80 26,007.08 25,996.66 25,996.66 0.0K
14:50 26,002.83 26,002.96 25,993.68 25,993.68 0.0K
14:51 25,992.23 25,995.88 25,984.02 25,988.47 0.0K
14:52 25,988.43 25,995.11 25,985.72 25,986.79 0.0K
14:53 25,986.72 25,988.25 25,984.74 25,985.09 0.0K
14:54 25,983.59 25,986.49 25,981.00 25,986.49 0.0K
14:55 25,986.60 25,991.88 25,980.56 25,991.64 0.0K
14:56 25,992.29 25,993.01 25,986.19 25,987.19 0.0K
14:57 25,986.88 25,988.41 25,967.81 25,967.81 0.0K
14:58 25,968.07 25,971.71 25,965.76 25,968.08 0.0K
14:59 25,968.27 25,968.97 25,961.30 25,965.18 0.0K
15:00 25,971.60 25,988.34 25,969.50 25,988.34 0.0K
15:01 25,988.32 25,994.96 25,988.32 25,992.64 0.0K
15:02 25,992.64 25,995.59 25,987.29 25,987.29 0.0K
15:03 25,985.44 25,993.23 25,984.53 25,985.25 0.0K
15:04 25,985.77 25,988.54 25,980.65 25,985.68 0.0K
15:05 25,986.52 25,990.22 25,984.06 25,988.77 0.0K
15:06 25,989.85 25,997.20 25,987.19 25,997.20 0.0K
15:07 25,997.27 25,997.45 25,987.61 25,987.61 0.0K
15:08 25,985.26 25,985.26 25,976.72 25,976.72 0.0K
15:09 25,976.92 25,978.58 25,974.71 25,976.42 0.0K
15:10 25,978.46 25,991.39 25,977.05 25,987.98 0.0K
15:11 25,987.19 25,987.19 25,970.86 25,971.65 0.0K
15:12 25,971.34 25,975.72 25,956.03 25,956.82 0.0K
15:13 25,956.62 25,959.92 25,953.06 25,953.69 0.0K
15:14 25,953.79 25,953.79 25,944.07 25,944.07 0.0K
15:15 25,947.56 25,948.46 25,944.92 25,944.92 0.0K
15:16 25,944.33 25,945.88 25,928.57 25,929.59 0.0K
15:17 25,929.57 25,945.31 25,929.57 25,944.76 0.0K
15:18 25,946.14 25,953.11 25,946.14 25,950.37 0.0K
15:19 25,950.89 25,960.72 25,950.52 25,955.82 0.0K
15:20 25,954.08 25,966.27 25,952.92 25,966.27 0.0K
15:21 25,966.74 25,967.44 25,931.01 25,931.56 0.0K
15:22 25,930.27 25,941.03 25,929.33 25,936.10 0.0K
15:23 25,935.96 25,935.96 25,929.08 25,929.98 0.0K
15:24 25,929.84 25,933.86 25,929.04 25,933.22 0.0K
15:25 25,933.06 25,938.65 25,932.96 25,934.61 0.0K
15:26 25,935.03 25,937.16 25,923.35 25,924.55 0.0K
15:27 25,923.52 25,938.39 25,921.35 25,936.62 0.0K
15:28 25,937.88 25,938.99 25,927.67 25,930.23 0.0K
15:29 25,928.72 25,928.72 25,916.63 25,919.97 0.0K
15:30 25,924.69 25,934.52 25,922.67 25,934.52 0.0K
15:31 25,936.66 25,943.10 25,936.52 25,942.79 0.0K
15:32 25,940.81 25,946.21 25,933.78 25,935.22 0.0K
15:33 25,934.88 25,940.71 25,927.06 25,939.48 0.0K
15:34 25,939.32 25,939.32 25,931.79 25,937.15 0.0K
15:35 25,937.07 25,941.91 25,934.35 25,938.71 0.0K
15:36 25,938.33 25,938.33 25,924.45 25,924.85 0.0K
15:37 25,924.86 25,935.39 25,923.81 25,931.33 0.0K
15:38 25,932.07 25,934.87 25,924.40 25,931.27 0.0K
15:39 25,931.65 25,931.65 25,914.53 25,917.07 0.0K
15:40 25,921.74 25,935.81 25,919.83 25,935.81 0.0K
15:41 25,935.76 25,946.61 25,931.08 25,946.61 0.0K
15:42 25,946.86 25,957.33 25,946.11 25,956.35 0.0K
15:43 25,956.95 25,959.34 25,950.72 25,951.39 0.0K
15:44 25,952.58 25,959.84 25,952.58 25,959.84 0.0K
15:45 25,962.25 25,964.17 25,953.62 25,953.62 0.0K
15:46 25,951.99 25,953.65 25,934.09 25,934.27 0.0K
15:47 25,931.66 25,938.14 25,923.96 25,937.62 0.0K
15:48 25,936.73 25,936.73 25,912.06 25,912.06 0.0K
15:49 25,910.84 25,915.65 25,908.67 25,911.62 0.0K
15:50 25,920.12 25,931.02 25,920.12 25,923.42 0.0K
15:51 25,920.74 25,920.74 25,889.96 25,889.96 0.0K
15:52 25,886.68 25,888.43 25,875.57 25,875.57 0.0K
15:53 25,875.55 25,880.05 25,865.73 25,874.04 0.0K
15:54 25,877.92 25,880.51 25,863.37 25,872.11 0.0K
15:55 25,869.67 25,877.01 25,856.59 25,877.01 0.0K
15:56 25,879.22 25,893.51 25,879.22 25,888.76 0.0K
15:57 25,889.95 25,903.63 25,888.78 25,903.63 0.0K
15:58 25,904.82 25,904.82 25,889.38 25,896.33 0.0K
15:59 25,896.84 25,922.00 25,896.72 25,902.10 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음