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 25,544.76 25,565.54 25,521.91 25,522.99 0.0K
09:31 25,529.28 25,587.66 25,527.50 25,579.85 0.0K
09:32 25,570.60 25,570.60 25,508.13 25,508.72 0.0K
09:33 25,512.97 25,512.97 25,486.43 25,506.65 0.0K
09:34 25,506.68 25,506.68 25,478.27 25,489.73 0.0K
09:35 25,489.40 25,508.23 25,481.55 25,488.50 0.0K
09:36 25,487.39 25,491.17 25,468.21 25,468.21 0.0K
09:37 25,460.24 25,502.87 25,458.39 25,499.30 0.0K
09:38 25,499.79 25,506.72 25,492.79 25,499.04 0.0K
09:39 25,498.56 25,498.56 25,461.44 25,461.44 0.0K
09:40 25,462.24 25,462.24 25,442.70 25,442.70 0.0K
09:41 25,440.32 25,444.23 25,428.03 25,430.25 0.0K
09:42 25,425.57 25,441.58 25,408.74 25,411.99 0.0K
09:43 25,408.82 25,408.82 25,391.20 25,405.11 0.0K
09:44 25,406.02 25,406.02 25,378.32 25,379.19 0.0K
09:45 25,376.26 25,384.05 25,351.37 25,355.49 0.0K
09:46 25,353.13 25,372.29 25,351.81 25,363.97 0.0K
09:47 25,361.63 25,386.72 25,357.64 25,359.04 0.0K
09:48 25,352.42 25,353.40 25,339.35 25,339.35 0.0K
09:49 25,331.38 25,341.74 25,322.39 25,323.11 0.0K
09:50 25,327.05 25,333.48 25,318.30 25,325.19 0.0K
09:51 25,324.47 25,355.32 25,323.14 25,355.32 0.0K
09:52 25,354.32 25,354.32 25,312.30 25,312.30 0.0K
09:53 25,304.66 25,318.18 25,301.29 25,315.52 0.0K
09:54 25,316.30 25,328.55 25,308.54 25,327.71 0.0K
09:55 25,328.12 25,341.33 25,324.23 25,330.87 0.0K
09:56 25,335.62 25,353.58 25,335.62 25,350.43 0.0K
09:57 25,349.87 25,355.16 25,338.36 25,338.36 0.0K
09:58 25,335.91 25,347.46 25,331.83 25,331.83 0.0K
09:59 25,335.08 25,335.08 25,318.98 25,328.26 0.0K
10:00 25,322.24 25,322.24 25,267.00 25,270.42 0.0K
10:01 25,269.05 25,269.05 25,247.29 25,253.95 0.0K
10:02 25,251.06 25,254.21 25,241.42 25,244.89 0.0K
10:03 25,241.23 25,269.16 25,230.97 25,269.16 0.0K
10:04 25,272.77 25,312.67 25,271.37 25,299.72 0.0K
10:05 25,300.32 25,305.55 25,281.47 25,282.75 0.0K
10:06 25,278.76 25,320.96 25,275.96 25,320.96 0.0K
10:07 25,323.49 25,337.12 25,301.69 25,301.69 0.0K
10:08 25,296.75 25,314.24 25,291.22 25,308.72 0.0K
10:09 25,315.10 25,347.95 25,310.74 25,344.79 0.0K
10:10 25,341.76 25,372.24 25,341.76 25,367.90 0.0K
10:11 25,365.62 25,380.68 25,365.62 25,371.24 0.0K
10:12 25,372.72 25,393.35 25,365.22 25,382.38 0.0K
10:13 25,384.66 25,391.15 25,374.07 25,374.07 0.0K
10:14 25,372.51 25,388.90 25,371.18 25,371.18 0.0K
10:15 25,369.84 25,390.55 25,369.84 25,385.52 0.0K
10:16 25,387.60 25,413.23 25,387.60 25,413.23 0.0K
10:17 25,413.08 25,419.19 25,404.69 25,409.84 0.0K
10:18 25,411.22 25,429.54 25,411.22 25,415.07 0.0K
10:19 25,411.07 25,416.43 25,398.46 25,398.46 0.0K
10:20 25,401.10 25,429.83 25,401.10 25,429.83 0.0K
10:21 25,429.09 25,431.06 25,407.24 25,410.76 0.0K
10:22 25,411.64 25,418.20 25,390.76 25,395.50 0.0K
10:23 25,390.69 25,429.68 25,390.69 25,429.68 0.0K
10:24 25,429.55 25,435.27 25,412.92 25,434.77 0.0K
10:25 25,434.32 25,437.12 25,411.38 25,411.93 0.0K
10:26 25,411.58 25,446.80 25,411.58 25,446.80 0.0K
10:27 25,448.34 25,452.40 25,433.04 25,433.81 0.0K
10:28 25,433.39 25,451.02 25,433.39 25,442.01 0.0K
10:29 25,441.60 25,447.73 25,439.56 25,447.73 0.0K
10:30 25,448.09 25,464.02 25,440.46 25,454.76 0.0K
10:31 25,457.12 25,467.95 25,447.50 25,467.63 0.0K
10:32 25,466.88 25,477.52 25,464.35 25,474.93 0.0K
10:33 25,472.15 25,487.17 25,472.15 25,484.80 0.0K
10:34 25,483.44 25,493.45 25,483.31 25,484.01 0.0K
10:35 25,480.18 25,484.97 25,465.93 25,465.93 0.0K
10:36 25,466.30 25,484.90 25,466.30 25,484.09 0.0K
10:37 25,484.16 25,490.19 25,481.38 25,488.79 0.0K
10:38 25,487.76 25,487.76 25,464.86 25,464.86 0.0K
10:39 25,460.33 25,460.33 25,450.63 25,451.21 0.0K
10:40 25,454.49 25,454.49 25,434.97 25,435.53 0.0K
10:41 25,439.77 25,458.45 25,433.71 25,452.23 0.0K
10:42 25,450.95 25,451.10 25,425.19 25,428.53 0.0K
10:43 25,427.80 25,430.00 25,416.19 25,421.82 0.0K
10:44 25,417.24 25,418.83 25,410.09 25,412.64 0.0K
10:45 25,426.36 25,458.27 25,426.36 25,458.27 0.0K
10:46 25,458.55 25,466.11 25,441.23 25,446.66 0.0K
10:47 25,447.40 25,453.85 25,446.14 25,451.64 0.0K
10:48 25,453.00 25,453.00 25,417.90 25,417.90 0.0K
10:49 25,407.76 25,418.61 25,403.73 25,412.63 0.0K
10:50 25,412.22 25,418.81 25,399.01 25,399.01 0.0K
10:51 25,398.56 25,404.59 25,377.74 25,377.74 0.0K
10:52 25,377.99 25,389.80 25,377.99 25,386.90 0.0K
10:53 25,387.80 25,390.08 25,382.71 25,386.17 0.0K
10:54 25,388.73 25,396.08 25,387.77 25,387.77 0.0K
10:55 25,389.13 25,408.07 25,388.79 25,404.23 0.0K
10:56 25,403.36 25,410.13 25,386.93 25,386.93 0.0K
10:57 25,385.93 25,388.68 25,377.12 25,378.00 0.0K
10:58 25,377.25 25,387.01 25,375.52 25,379.51 0.0K
10:59 25,379.82 25,379.82 25,366.14 25,374.68 0.0K
11:00 25,372.52 25,372.52 25,356.08 25,359.33 0.0K
11:01 25,358.53 25,360.06 25,344.02 25,348.58 0.0K
11:02 25,351.78 25,362.36 25,345.90 25,362.36 0.0K
11:03 25,361.87 25,375.08 25,361.87 25,368.35 0.0K
11:04 25,370.79 25,376.50 25,365.89 25,365.89 0.0K
11:05 25,365.10 25,381.44 25,364.93 25,378.89 0.0K
11:06 25,377.89 25,379.51 25,369.13 25,378.85 0.0K
11:07 25,380.30 25,391.17 25,380.30 25,382.80 0.0K
11:08 25,382.45 25,382.45 25,371.64 25,377.12 0.0K
11:09 25,373.96 25,381.99 25,373.43 25,377.01 0.0K
11:10 25,376.01 25,376.11 25,364.76 25,368.85 0.0K
11:11 25,369.48 25,392.28 25,369.48 25,392.28 0.0K
11:12 25,394.97 25,397.91 25,380.50 25,380.50 0.0K
11:13 25,380.09 25,380.09 25,367.25 25,370.26 0.0K
11:14 25,371.55 25,371.55 25,362.73 25,366.18 0.0K
11:15 25,365.46 25,386.72 25,362.51 25,386.72 0.0K
11:16 25,384.59 25,396.58 25,375.05 25,375.05 0.0K
11:17 25,369.77 25,372.85 25,361.52 25,372.27 0.0K
11:18 25,371.15 25,371.39 25,360.65 25,361.28 0.0K
11:19 25,362.42 25,371.08 25,359.45 25,371.08 0.0K
11:20 25,368.91 25,383.46 25,364.93 25,373.46 0.0K
11:21 25,375.89 25,375.89 25,356.01 25,357.84 0.0K
11:22 25,355.76 25,355.91 25,352.01 25,353.10 0.0K
11:23 25,352.44 25,355.16 25,349.33 25,352.61 0.0K
11:24 25,353.31 25,355.76 25,348.89 25,350.68 0.0K
11:25 25,350.69 25,357.75 25,347.12 25,356.82 0.0K
11:26 25,356.21 25,359.97 25,352.43 25,352.43 0.0K
11:27 25,352.51 25,356.13 25,346.06 25,349.09 0.0K
11:28 25,348.73 25,361.40 25,341.05 25,341.05 0.0K
11:29 25,337.14 25,342.68 25,335.60 25,338.75 0.0K
11:30 25,336.47 25,342.33 25,330.04 25,337.55 0.0K
11:31 25,340.06 25,345.13 25,338.91 25,340.44 0.0K
11:32 25,339.60 25,349.71 25,335.83 25,345.90 0.0K
11:33 25,344.97 25,357.70 25,343.90 25,357.70 0.0K
11:34 25,357.05 25,357.77 25,343.49 25,343.94 0.0K
11:35 25,344.88 25,355.40 25,344.88 25,354.55 0.0K
11:36 25,356.26 25,365.13 25,354.58 25,365.03 0.0K
11:37 25,362.56 25,370.49 25,362.56 25,368.65 0.0K
11:38 25,369.92 25,386.18 25,369.92 25,383.25 0.0K
11:39 25,382.45 25,398.91 25,382.45 25,396.77 0.0K
11:40 25,396.61 25,407.18 25,395.28 25,407.18 0.0K
11:41 25,411.76 25,423.12 25,411.76 25,420.30 0.0K
11:42 25,420.88 25,429.57 25,418.73 25,429.57 0.0K
11:43 25,430.67 25,436.70 25,430.42 25,436.70 0.0K
11:44 25,435.01 25,442.38 25,428.36 25,442.38 0.0K
11:45 25,443.07 25,456.48 25,442.70 25,455.17 0.0K
11:46 25,457.78 25,465.84 25,454.17 25,458.24 0.0K
11:47 25,459.57 25,459.57 25,438.36 25,438.36 0.0K
11:48 25,437.19 25,446.85 25,435.07 25,443.47 0.0K
11:49 25,443.37 25,452.65 25,441.93 25,452.64 0.0K
11:50 25,452.80 25,453.35 25,443.23 25,443.64 0.0K
11:51 25,444.36 25,453.07 25,444.36 25,445.90 0.0K
11:52 25,445.56 25,448.56 25,437.34 25,443.01 0.0K
11:53 25,443.41 25,453.03 25,440.60 25,441.77 0.0K
11:54 25,441.97 25,453.83 25,440.57 25,452.99 0.0K
11:55 25,453.85 25,456.76 25,447.68 25,447.68 0.0K
11:56 25,441.89 25,446.27 25,437.15 25,445.68 0.0K
11:57 25,447.14 25,454.46 25,443.55 25,454.46 0.0K
11:58 25,453.89 25,459.84 25,453.89 25,459.84 0.0K
11:59 25,460.57 25,463.26 25,459.91 25,463.26 0.0K
12:00 25,459.57 25,477.01 25,459.04 25,474.67 0.0K
12:01 25,474.98 25,480.39 25,471.16 25,471.16 0.0K
12:02 25,470.24 25,486.37 25,467.29 25,486.37 0.0K
12:03 25,486.24 25,487.87 25,472.64 25,475.13 0.0K
12:04 25,474.93 25,484.61 25,473.52 25,482.19 0.0K
12:05 25,482.67 25,485.65 25,479.92 25,481.40 0.0K
12:06 25,484.51 25,497.56 25,484.51 25,495.77 0.0K
12:07 25,496.78 25,497.59 25,486.33 25,486.78 0.0K
12:08 25,486.37 25,486.53 25,474.49 25,478.90 0.0K
12:09 25,479.79 25,481.82 25,475.95 25,475.95 0.0K
12:10 25,478.40 25,478.77 25,464.93 25,464.93 0.0K
12:11 25,464.38 25,469.66 25,459.94 25,469.66 0.0K
12:12 25,467.47 25,471.36 25,458.41 25,458.41 0.0K
12:13 25,458.69 25,466.86 25,453.74 25,466.64 0.0K
12:14 25,466.28 25,472.67 25,465.94 25,472.44 0.0K
12:15 25,472.70 25,473.98 25,466.59 25,469.42 0.0K
12:16 25,465.88 25,468.22 25,455.11 25,459.56 0.0K
12:17 25,459.21 25,477.89 25,459.21 25,476.48 0.0K
12:18 25,474.95 25,481.76 25,473.50 25,473.50 0.0K
12:19 25,471.65 25,479.59 25,470.87 25,476.78 0.0K
12:20 25,476.10 25,480.63 25,474.18 25,480.23 0.0K
12:21 25,478.35 25,478.35 25,461.58 25,466.70 0.0K
12:22 25,466.31 25,471.24 25,460.48 25,471.24 0.0K
12:23 25,471.19 25,472.84 25,468.23 25,468.58 0.0K
12:24 25,470.75 25,473.41 25,465.90 25,473.41 0.0K
12:25 25,473.58 25,490.44 25,472.42 25,490.44 0.0K
12:26 25,492.19 25,497.20 25,489.65 25,489.65 0.0K
12:27 25,488.20 25,490.51 25,483.66 25,483.66 0.0K
12:28 25,479.33 25,479.33 25,474.41 25,474.41 0.0K
12:29 25,474.63 25,474.63 25,463.06 25,464.24 0.0K
12:30 25,464.52 25,464.52 25,453.64 25,457.11 0.0K
12:31 25,455.82 25,456.91 25,450.84 25,451.31 0.0K
12:32 25,450.42 25,453.03 25,446.49 25,448.20 0.0K
12:33 25,445.96 25,459.18 25,445.96 25,456.15 0.0K
12:34 25,457.66 25,467.03 25,457.66 25,467.03 0.0K
12:35 25,466.91 25,468.51 25,461.43 25,465.17 0.0K
12:36 25,466.75 25,468.00 25,457.84 25,463.71 0.0K
12:37 25,462.24 25,467.08 25,449.39 25,449.46 0.0K
12:38 25,445.06 25,445.06 25,435.82 25,435.82 0.0K
12:39 25,436.48 25,441.44 25,434.67 25,438.84 0.0K
12:40 25,439.18 25,439.18 25,420.60 25,420.60 0.0K
12:41 25,415.25 25,424.58 25,411.48 25,411.48 0.0K
12:42 25,411.30 25,414.74 25,404.13 25,407.00 0.0K
12:43 25,407.03 25,410.82 25,405.28 25,407.97 0.0K
12:44 25,408.41 25,413.91 25,408.41 25,410.63 0.0K
12:45 25,410.33 25,420.24 25,408.94 25,420.24 0.0K
12:46 25,420.97 25,429.68 25,419.88 25,419.87 0.0K
12:47 25,419.42 25,419.90 25,403.40 25,403.40 0.0K
12:48 25,403.91 25,410.13 25,403.91 25,404.66 0.0K
12:49 25,403.87 25,403.87 25,397.95 25,401.90 0.0K
12:50 25,401.63 25,401.77 25,385.63 25,386.82 0.0K
12:51 25,385.36 25,387.31 25,381.90 25,385.72 0.0K
12:52 25,387.22 25,388.65 25,382.23 25,384.07 0.0K
12:53 25,385.30 25,392.23 25,369.56 25,369.56 0.0K
12:54 25,367.82 25,371.39 25,359.55 25,361.90 0.0K
12:55 25,361.82 25,366.76 25,349.28 25,352.17 0.0K
12:56 25,353.27 25,353.27 25,335.12 25,335.12 0.0K
12:57 25,333.07 25,338.56 25,326.43 25,333.79 0.0K
12:58 25,331.65 25,331.65 25,317.08 25,318.12 0.0K
12:59 25,318.21 25,318.21 25,309.55 25,313.91 0.0K
13:00 25,316.60 25,329.31 25,316.60 25,322.69 0.0K
13:01 25,319.54 25,322.85 25,309.19 25,309.19 0.0K
13:02 25,307.54 25,307.54 25,293.62 25,297.59 0.0K
13:03 25,297.86 25,299.86 25,290.81 25,299.92 0.0K
13:04 25,298.67 25,308.88 25,297.61 25,299.94 0.0K
13:05 25,296.11 25,296.11 25,280.05 25,284.33 0.0K
13:06 25,282.18 25,297.64 25,280.08 25,296.43 0.0K
13:07 25,296.07 25,305.71 25,294.44 25,299.22 0.0K
13:08 25,298.18 25,323.60 25,298.18 25,320.43 0.0K
13:09 25,321.69 25,324.43 25,318.29 25,320.76 0.0K
13:10 25,319.24 25,321.15 25,315.84 25,320.27 0.0K
13:11 25,316.62 25,321.39 25,307.36 25,307.36 0.0K
13:12 25,308.60 25,319.10 25,307.76 25,318.71 0.0K
13:13 25,318.85 25,318.85 25,299.23 25,299.23 0.0K
13:14 25,297.36 25,304.32 25,293.71 25,294.91 0.0K
13:15 25,291.90 25,303.22 25,291.90 25,299.10 0.0K
13:16 25,296.55 25,302.00 25,293.90 25,293.90 0.0K
13:17 25,293.48 25,297.94 25,289.77 25,291.82 0.0K
13:18 25,291.74 25,295.46 25,285.11 25,294.74 0.0K
13:19 25,293.39 25,293.39 25,286.41 25,288.27 0.0K
13:20 25,287.35 25,290.33 25,284.36 25,285.25 0.0K
13:21 25,288.90 25,302.92 25,288.49 25,298.06 0.0K
13:22 25,300.01 25,306.13 25,293.72 25,304.10 0.0K
13:23 25,305.28 25,305.73 25,293.91 25,305.73 0.0K
13:24 25,306.76 25,307.20 25,290.65 25,290.65 0.0K
13:25 25,289.72 25,289.72 25,280.52 25,283.36 0.0K
13:26 25,283.32 25,288.64 25,276.60 25,276.60 0.0K
13:27 25,273.71 25,277.28 25,269.48 25,270.00 0.0K
13:28 25,268.26 25,272.42 25,264.95 25,272.08 0.0K
13:29 25,274.55 25,281.36 25,274.55 25,278.37 0.0K
13:30 25,278.04 25,313.36 25,276.75 25,312.08 0.0K
13:31 25,311.46 25,312.19 25,298.20 25,298.73 0.0K
13:32 25,299.53 25,310.08 25,299.53 25,305.66 0.0K
13:33 25,304.67 25,312.33 25,301.33 25,307.12 0.0K
13:34 25,305.15 25,308.62 25,298.78 25,298.92 0.0K
13:35 25,298.04 25,298.04 25,291.01 25,292.34 0.0K
13:36 25,291.50 25,292.01 25,274.29 25,277.14 0.0K
13:37 25,276.27 25,276.27 25,264.18 25,264.69 0.0K
13:38 25,266.29 25,270.01 25,258.69 25,258.69 0.0K
13:39 25,259.38 25,265.76 25,259.38 25,265.54 0.0K
13:40 25,266.53 25,285.13 25,262.52 25,283.12 0.0K
13:41 25,283.09 25,286.55 25,281.81 25,283.70 0.0K
13:42 25,285.70 25,298.79 25,285.70 25,296.33 0.0K
13:43 25,296.98 25,297.79 25,288.35 25,288.35 0.0K
13:44 25,287.43 25,288.35 25,283.56 25,286.77 0.0K
13:45 25,285.58 25,294.31 25,284.38 25,289.75 0.0K
13:46 25,290.41 25,294.66 25,280.62 25,280.62 0.0K
13:47 25,280.77 25,281.41 25,267.37 25,271.26 0.0K
13:48 25,270.38 25,279.54 25,265.22 25,278.77 0.0K
13:49 25,278.77 25,283.38 25,276.21 25,283.38 0.0K
13:50 25,286.26 25,300.89 25,286.26 25,300.89 0.0K
13:51 25,302.74 25,303.32 25,295.22 25,296.06 0.0K
13:52 25,297.41 25,302.14 25,294.38 25,294.54 0.0K
13:53 25,292.93 25,298.07 25,288.08 25,289.64 0.0K
13:54 25,288.87 25,289.84 25,281.90 25,284.64 0.0K
13:55 25,286.00 25,286.15 25,267.43 25,267.43 0.0K
13:56 25,266.41 25,269.25 25,260.68 25,267.12 0.0K
13:57 25,266.69 25,274.82 25,263.46 25,263.46 0.0K
13:58 25,262.35 25,265.82 25,262.09 25,262.09 0.0K
13:59 25,262.74 25,272.40 25,262.74 25,272.06 0.0K
14:00 25,271.94 25,279.05 25,271.94 25,279.00 0.0K
14:01 25,279.68 25,283.29 25,273.07 25,273.07 0.0K
14:02 25,272.56 25,272.56 25,257.28 25,261.87 0.0K
14:03 25,262.76 25,262.85 25,252.07 25,262.18 0.0K
14:04 25,259.69 25,260.07 25,251.63 25,255.07 0.0K
14:05 25,252.38 25,255.75 25,251.25 25,254.25 0.0K
14:06 25,253.94 25,261.18 25,251.97 25,258.28 0.0K
14:07 25,261.21 25,262.29 25,248.23 25,248.23 0.0K
14:08 25,247.00 25,252.09 25,245.56 25,250.66 0.0K
14:09 25,250.41 25,252.04 25,215.85 25,227.11 0.0K
14:10 25,223.75 25,240.04 25,223.75 25,234.44 0.0K
14:11 25,229.88 25,231.25 25,224.19 25,225.66 0.0K
14:12 25,224.48 25,226.25 25,214.41 25,216.98 0.0K
14:13 25,215.99 25,230.39 25,214.01 25,230.39 0.0K
14:14 25,227.93 25,232.06 25,221.08 25,224.94 0.0K
14:15 25,224.31 25,229.92 25,224.31 25,228.90 0.0K
14:16 25,232.41 25,235.90 25,230.56 25,231.64 0.0K
14:17 25,232.66 25,237.65 25,229.28 25,236.62 0.0K
14:18 25,237.79 25,255.12 25,237.04 25,255.12 0.0K
14:19 25,255.45 25,260.66 25,251.67 25,251.67 0.0K
14:20 25,250.29 25,255.40 25,245.05 25,255.34 0.0K
14:21 25,254.35 25,254.35 25,238.11 25,242.32 0.0K
14:22 25,240.92 25,264.46 25,240.92 25,264.46 0.0K
14:23 25,264.74 25,274.29 25,259.51 25,274.07 0.0K
14:24 25,274.40 25,290.29 25,273.68 25,290.29 0.0K
14:25 25,289.89 25,293.32 25,286.01 25,293.32 0.0K
14:26 25,293.33 25,314.71 25,293.20 25,312.95 0.0K
14:27 25,314.58 25,327.46 25,312.27 25,325.84 0.0K
14:28 25,326.90 25,329.47 25,318.16 25,318.79 0.0K
14:29 25,318.75 25,324.27 25,318.75 25,324.12 0.0K
14:30 25,323.42 25,333.05 25,316.21 25,333.05 0.0K
14:31 25,332.30 25,338.66 25,332.30 25,338.36 0.0K
14:32 25,340.10 25,352.70 25,340.10 25,348.98 0.0K
14:33 25,349.33 25,349.33 25,336.84 25,338.65 0.0K
14:34 25,341.47 25,343.43 25,338.72 25,341.52 0.0K
14:35 25,338.32 25,349.61 25,334.79 25,349.61 0.0K
14:36 25,351.02 25,353.27 25,346.09 25,353.27 0.0K
14:37 25,354.53 25,356.96 25,348.41 25,348.41 0.0K
14:38 25,347.53 25,353.93 25,346.02 25,351.23 0.0K
14:39 25,352.10 25,361.77 25,352.10 25,361.77 0.0K
14:40 25,361.73 25,362.64 25,356.62 25,358.94 0.0K
14:41 25,359.25 25,368.17 25,359.25 25,368.17 0.0K
14:42 25,368.41 25,371.66 25,365.92 25,369.35 0.0K
14:43 25,371.37 25,382.34 25,371.37 25,381.44 0.0K
14:44 25,381.34 25,388.97 25,379.32 25,388.97 0.0K
14:45 25,388.89 25,390.40 25,375.80 25,375.80 0.0K
14:46 25,374.58 25,377.22 25,371.38 25,372.32 0.0K
14:47 25,372.02 25,372.02 25,354.00 25,354.00 0.0K
14:48 25,356.62 25,360.30 25,355.81 25,356.78 0.0K
14:49 25,353.85 25,354.65 25,348.67 25,354.05 0.0K
14:50 25,354.61 25,354.61 25,334.16 25,335.07 0.0K
14:51 25,334.98 25,334.98 25,313.11 25,314.85 0.0K
14:52 25,315.94 25,315.94 25,305.51 25,306.60 0.0K
14:53 25,305.77 25,306.37 25,295.34 25,300.82 0.0K
14:54 25,301.13 25,303.22 25,295.11 25,296.29 0.0K
14:55 25,297.45 25,317.73 25,297.45 25,309.88 0.0K
14:56 25,308.80 25,310.75 25,297.66 25,305.42 0.0K
14:57 25,304.99 25,304.99 25,289.28 25,299.74 0.0K
14:58 25,302.66 25,320.97 25,302.66 25,320.97 0.0K
14:59 25,321.19 25,325.44 25,307.44 25,309.48 0.0K
15:00 25,304.90 25,323.44 25,304.34 25,304.34 0.0K
15:01 25,301.76 25,313.21 25,301.76 25,308.78 0.0K
15:02 25,305.37 25,308.11 25,300.19 25,301.23 0.0K
15:03 25,298.72 25,302.11 25,296.74 25,296.93 0.0K
15:04 25,296.10 25,300.14 25,296.10 25,298.74 0.0K
15:05 25,297.81 25,312.36 25,297.81 25,312.36 0.0K
15:06 25,310.26 25,320.26 25,308.48 25,319.59 0.0K
15:07 25,319.09 25,330.79 25,319.09 25,323.02 0.0K
15:08 25,324.19 25,326.21 25,320.06 25,326.00 0.0K
15:09 25,325.14 25,325.89 25,312.09 25,314.67 0.0K
15:10 25,314.80 25,320.90 25,312.35 25,320.55 0.0K
15:11 25,321.39 25,321.39 25,310.86 25,315.46 0.0K
15:12 25,316.43 25,321.45 25,311.19 25,314.76 0.0K
15:13 25,315.18 25,325.90 25,305.81 25,324.62 0.0K
15:14 25,324.20 25,325.65 25,317.05 25,319.29 0.0K
15:15 25,318.68 25,325.89 25,313.42 25,317.47 0.0K
15:16 25,319.65 25,323.24 25,316.59 25,320.33 0.0K
15:17 25,320.79 25,324.30 25,317.20 25,323.39 0.0K
15:18 25,323.70 25,332.95 25,322.54 25,332.84 0.0K
15:19 25,337.35 25,343.12 25,335.14 25,341.66 0.0K
15:20 25,342.02 25,342.02 25,317.37 25,317.37 0.0K
15:21 25,316.29 25,316.29 25,305.99 25,308.94 0.0K
15:22 25,307.22 25,307.80 25,300.38 25,306.16 0.0K
15:23 25,307.00 25,334.83 25,307.00 25,334.83 0.0K
15:24 25,334.10 25,334.10 25,325.27 25,327.02 0.0K
15:25 25,327.95 25,327.95 25,310.27 25,312.27 0.0K
15:26 25,313.92 25,318.09 25,309.55 25,318.09 0.0K
15:27 25,317.15 25,326.52 25,317.15 25,326.52 0.0K
15:28 25,327.04 25,331.73 25,320.76 25,320.76 0.0K
15:29 25,320.21 25,321.20 25,316.87 25,320.35 0.0K
15:30 25,319.15 25,319.15 25,280.24 25,314.37 0.0K
15:31 25,314.51 25,322.80 25,313.34 25,316.10 0.0K
15:32 25,315.41 25,328.06 25,313.22 25,326.94 0.0K
15:33 25,323.79 25,329.37 25,322.78 25,329.37 0.0K
15:34 25,328.54 25,328.59 25,319.80 25,326.08 0.0K
15:35 25,326.24 25,330.92 25,320.96 25,320.96 0.0K
15:36 25,321.34 25,321.34 25,314.90 25,319.23 0.0K
15:37 25,322.17 25,324.41 25,317.36 25,317.36 0.0K
15:38 25,317.86 25,318.25 25,313.73 25,314.41 0.0K
15:39 25,311.93 25,315.77 25,308.93 25,310.30 0.0K
15:40 25,308.45 25,316.20 25,308.45 25,313.81 0.0K
15:41 25,317.40 25,326.23 25,313.41 25,326.23 0.0K
15:42 25,326.31 25,328.21 25,319.66 25,328.06 0.0K
15:43 25,326.55 25,328.89 25,322.73 25,328.39 0.0K
15:44 25,327.22 25,328.55 25,323.55 25,324.70 0.0K
15:45 25,325.66 25,331.16 25,319.45 25,327.91 0.0K
15:46 25,327.50 25,338.57 25,321.89 25,338.57 0.0K
15:47 25,338.51 25,361.01 25,338.51 25,361.01 0.0K
15:48 25,364.22 25,378.92 25,360.97 25,360.97 0.0K
15:49 25,358.80 25,368.24 25,358.80 25,367.20 0.0K
15:50 25,375.47 25,388.29 25,364.00 25,367.56 0.0K
15:51 25,370.06 25,371.33 25,348.42 25,349.49 0.0K
15:52 25,347.15 25,347.15 25,337.92 25,338.52 0.0K
15:53 25,338.52 25,338.59 25,314.80 25,314.80 0.0K
15:54 25,311.06 25,346.09 25,311.06 25,346.09 0.0K
15:55 25,323.78 25,344.48 25,323.78 25,344.48 0.0K
15:56 25,344.75 25,356.50 25,342.52 25,354.96 0.0K
15:57 25,357.14 25,357.14 25,343.96 25,348.51 0.0K
15:58 25,348.80 25,351.94 25,337.71 25,337.71 0.0K
15:59 25,337.16 25,337.16 25,314.37 25,323.40 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음