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 25,573.52 25,581.53 25,557.09 25,557.09 0.0K
09:31 25,556.88 25,576.27 25,550.14 25,576.10 0.0K
09:32 25,580.06 25,582.90 25,563.29 25,563.29 0.0K
09:33 25,564.12 25,593.47 25,564.12 25,590.98 0.0K
09:34 25,588.34 25,597.85 25,584.38 25,596.95 0.0K
09:35 25,598.96 25,629.62 25,598.96 25,624.08 0.0K
09:36 25,622.65 25,633.18 25,621.56 25,626.86 0.0K
09:37 25,629.82 25,642.66 25,629.82 25,639.45 0.0K
09:38 25,642.42 25,651.89 25,638.80 25,649.04 0.0K
09:39 25,649.39 25,649.39 25,634.19 25,635.55 0.0K
09:40 25,637.41 25,639.59 25,621.44 25,624.03 0.0K
09:41 25,624.09 25,635.18 25,624.09 25,632.31 0.0K
09:42 25,636.62 25,649.69 25,628.05 25,649.63 0.0K
09:43 25,649.02 25,671.56 25,649.02 25,665.28 0.0K
09:44 25,661.50 25,663.96 25,656.39 25,663.96 0.0K
09:45 25,670.23 25,688.07 25,670.23 25,688.07 0.0K
09:46 25,691.37 25,695.84 25,679.43 25,695.84 0.0K
09:47 25,695.56 25,700.83 25,694.83 25,694.83 0.0K
09:48 25,696.13 25,697.28 25,690.74 25,691.79 0.0K
09:49 25,691.95 25,695.73 25,687.91 25,693.12 0.0K
09:50 25,692.46 25,692.46 25,683.67 25,690.64 0.0K
09:51 25,689.24 25,691.41 25,677.95 25,681.59 0.0K
09:52 25,682.89 25,685.71 25,677.43 25,684.33 0.0K
09:53 25,685.09 25,689.94 25,681.67 25,687.14 0.0K
09:54 25,689.31 25,699.36 25,689.31 25,698.04 0.0K
09:55 25,696.80 25,710.69 25,696.80 25,705.05 0.0K
09:56 25,705.54 25,705.54 25,691.49 25,694.69 0.0K
09:57 25,696.04 25,714.73 25,696.04 25,711.17 0.0K
09:58 25,712.77 25,719.27 25,711.21 25,719.27 0.0K
09:59 25,721.24 25,734.41 25,721.24 25,729.12 0.0K
10:00 25,727.93 25,733.43 25,725.25 25,730.28 0.0K
10:01 25,732.59 25,732.59 25,722.07 25,722.07 0.0K
10:02 25,724.57 25,731.72 25,724.57 25,731.72 0.0K
10:03 25,733.38 25,735.95 25,723.98 25,723.98 0.0K
10:04 25,721.76 25,727.42 25,719.60 25,727.42 0.0K
10:05 25,729.10 25,738.68 25,727.53 25,737.70 0.0K
10:06 25,735.70 25,737.00 25,726.90 25,732.91 0.0K
10:07 25,734.67 25,734.67 25,728.24 25,730.41 0.0K
10:08 25,729.58 25,729.58 25,719.12 25,719.98 0.0K
10:09 25,719.47 25,720.94 25,710.15 25,710.28 0.0K
10:10 25,710.17 25,710.17 25,694.27 25,706.72 0.0K
10:11 25,707.10 25,721.86 25,707.10 25,721.73 0.0K
10:12 25,722.61 25,727.46 25,718.55 25,724.41 0.0K
10:13 25,722.95 25,726.11 25,716.42 25,721.76 0.0K
10:14 25,722.38 25,736.73 25,721.17 25,736.73 0.0K
10:15 25,737.61 25,747.66 25,737.40 25,747.66 0.0K
10:16 25,745.81 25,747.42 25,738.45 25,746.35 0.0K
10:17 25,746.69 25,749.78 25,737.52 25,749.78 0.0K
10:18 25,750.07 25,753.15 25,748.59 25,752.08 0.0K
10:19 25,750.06 25,750.38 25,741.91 25,743.44 0.0K
10:20 25,742.06 25,746.60 25,738.89 25,746.60 0.0K
10:21 25,747.97 25,749.25 25,745.14 25,747.51 0.0K
10:22 25,747.46 25,747.46 25,732.49 25,737.67 0.0K
10:23 25,739.38 25,741.98 25,736.81 25,738.20 0.0K
10:24 25,736.65 25,736.84 25,728.42 25,730.55 0.0K
10:25 25,729.67 25,729.67 25,723.26 25,726.04 0.0K
10:26 25,727.90 25,744.59 25,725.50 25,744.59 0.0K
10:27 25,746.43 25,746.43 25,740.96 25,740.96 0.0K
10:28 25,741.78 25,746.04 25,737.26 25,745.27 0.0K
10:29 25,742.48 25,745.70 25,740.58 25,743.91 0.0K
10:30 25,744.19 25,744.19 25,724.96 25,727.42 0.0K
10:31 25,727.32 25,727.92 25,718.11 25,722.33 0.0K
10:32 25,722.31 25,733.14 25,722.31 25,730.66 0.0K
10:33 25,730.52 25,734.92 25,728.56 25,734.20 0.0K
10:34 25,732.57 25,742.99 25,732.57 25,741.36 0.0K
10:35 25,743.33 25,743.33 25,736.70 25,741.95 0.0K
10:36 25,741.28 25,747.67 25,738.65 25,746.22 0.0K
10:37 25,747.25 25,751.51 25,745.99 25,747.63 0.0K
10:38 25,747.32 25,749.05 25,742.20 25,748.43 0.0K
10:39 25,747.85 25,747.85 25,739.47 25,740.57 0.0K
10:40 25,739.02 25,742.22 25,737.53 25,739.18 0.0K
10:41 25,741.14 25,741.34 25,722.90 25,722.90 0.0K
10:42 25,721.53 25,726.66 25,720.17 25,720.90 0.0K
10:43 25,717.70 25,717.70 25,706.96 25,709.65 0.0K
10:44 25,710.47 25,710.68 25,703.84 25,710.68 0.0K
10:45 25,710.39 25,711.71 25,695.98 25,700.69 0.0K
10:46 25,701.67 25,709.36 25,700.21 25,708.46 0.0K
10:47 25,707.41 25,711.07 25,703.90 25,711.07 0.0K
10:48 25,713.05 25,724.02 25,713.05 25,724.02 0.0K
10:49 25,725.35 25,735.88 25,725.35 25,734.62 0.0K
10:50 25,733.65 25,733.91 25,702.56 25,702.56 0.0K
10:51 25,704.99 25,704.99 25,683.99 25,700.87 0.0K
10:52 25,702.27 25,708.79 25,688.00 25,688.00 0.0K
10:53 25,687.93 25,694.12 25,685.10 25,694.12 0.0K
10:54 25,694.60 25,694.60 25,688.00 25,689.04 0.0K
10:55 25,690.39 25,694.64 25,683.72 25,693.48 0.0K
10:56 25,692.65 25,692.65 25,684.59 25,689.00 0.0K
10:57 25,688.36 25,700.21 25,685.68 25,700.21 0.0K
10:58 25,701.51 25,704.03 25,698.11 25,702.77 0.0K
10:59 25,704.26 25,705.48 25,700.61 25,703.59 0.0K
11:00 25,704.75 25,706.22 25,691.13 25,691.13 0.0K
11:01 25,688.92 25,697.38 25,679.67 25,693.30 0.0K
11:02 25,695.96 25,708.17 25,695.96 25,705.12 0.0K
11:03 25,707.62 25,711.27 25,705.01 25,711.27 0.0K
11:04 25,708.97 25,708.97 25,704.15 25,705.82 0.0K
11:05 25,705.98 25,707.00 25,696.99 25,699.84 0.0K
11:06 25,698.77 25,702.79 25,695.73 25,699.15 0.0K
11:07 25,700.88 25,700.88 25,686.58 25,694.97 0.0K
11:08 25,693.88 25,698.72 25,691.63 25,696.69 0.0K
11:09 25,697.46 25,701.26 25,695.58 25,701.03 0.0K
11:10 25,701.86 25,703.77 25,691.46 25,691.46 0.0K
11:11 25,689.33 25,707.46 25,689.33 25,705.13 0.0K
11:12 25,705.33 25,705.36 25,700.37 25,705.01 0.0K
11:13 25,704.22 25,704.22 25,699.45 25,703.05 0.0K
11:14 25,703.14 25,705.72 25,697.61 25,705.72 0.0K
11:15 25,705.08 25,708.41 25,697.49 25,699.09 0.0K
11:16 25,697.74 25,700.12 25,692.14 25,693.54 0.0K
11:17 25,692.74 25,692.97 25,687.81 25,690.12 0.0K
11:18 25,691.18 25,693.74 25,688.29 25,691.60 0.0K
11:19 25,690.16 25,690.16 25,682.86 25,690.07 0.0K
11:20 25,689.14 25,698.47 25,688.19 25,693.31 0.0K
11:21 25,692.92 25,692.92 25,684.01 25,686.80 0.0K
11:22 25,686.27 25,690.84 25,684.87 25,686.54 0.0K
11:23 25,686.67 25,699.02 25,686.12 25,699.02 0.0K
11:24 25,699.02 25,701.99 25,698.53 25,701.90 0.0K
11:25 25,702.42 25,708.42 25,702.42 25,707.86 0.0K
11:26 25,707.46 25,712.87 25,705.72 25,712.22 0.0K
11:27 25,712.30 25,714.63 25,709.17 25,713.94 0.0K
11:28 25,713.34 25,714.12 25,712.09 25,713.35 0.0K
11:29 25,713.34 25,714.20 25,707.63 25,707.63 0.0K
11:30 25,706.81 25,706.81 25,699.55 25,704.82 0.0K
11:31 25,703.98 25,709.48 25,703.42 25,705.03 0.0K
11:32 25,704.75 25,713.85 25,703.83 25,713.85 0.0K
11:33 25,715.92 25,719.22 25,714.48 25,716.63 0.0K
11:34 25,717.82 25,721.65 25,714.82 25,715.53 0.0K
11:35 25,716.41 25,721.08 25,712.50 25,719.11 0.0K
11:36 25,719.35 25,723.71 25,717.42 25,723.71 0.0K
11:37 25,725.10 25,726.18 25,718.47 25,719.96 0.0K
11:38 25,720.21 25,721.52 25,717.23 25,718.14 0.0K
11:39 25,718.52 25,724.03 25,716.35 25,721.66 0.0K
11:40 25,723.88 25,724.19 25,709.38 25,709.38 0.0K
11:41 25,709.85 25,712.76 25,708.55 25,710.64 0.0K
11:42 25,709.91 25,710.27 25,697.88 25,697.88 0.0K
11:43 25,698.53 25,707.38 25,698.53 25,705.30 0.0K
11:44 25,705.54 25,714.20 25,705.54 25,708.72 0.0K
11:45 25,709.27 25,711.56 25,705.37 25,711.56 0.0K
11:46 25,712.25 25,713.70 25,706.46 25,706.46 0.0K
11:47 25,707.10 25,715.90 25,707.10 25,710.62 0.0K
11:48 25,710.34 25,721.05 25,710.34 25,721.05 0.0K
11:49 25,721.27 25,721.27 25,717.45 25,720.43 0.0K
11:50 25,720.92 25,731.06 25,716.22 25,731.06 0.0K
11:51 25,730.85 25,731.80 25,728.30 25,731.80 0.0K
11:52 25,731.98 25,732.78 25,730.23 25,732.09 0.0K
11:53 25,733.11 25,738.06 25,730.41 25,738.06 0.0K
11:54 25,738.31 25,744.12 25,738.31 25,744.12 0.0K
11:55 25,744.27 25,746.93 25,743.41 25,746.93 0.0K
11:56 25,747.19 25,749.37 25,746.24 25,747.84 0.0K
11:57 25,748.16 25,762.33 25,748.16 25,761.79 0.0K
11:58 25,762.05 25,767.81 25,762.05 25,765.00 0.0K
11:59 25,765.07 25,765.52 25,760.98 25,761.00 0.0K
12:00 25,763.47 25,770.72 25,763.47 25,766.52 0.0K
12:01 25,766.20 25,766.20 25,754.02 25,759.04 0.0K
12:02 25,759.27 25,762.48 25,757.51 25,759.39 0.0K
12:03 25,757.93 25,760.74 25,754.30 25,755.37 0.0K
12:04 25,753.77 25,761.45 25,753.77 25,761.27 0.0K
12:05 25,761.86 25,761.86 25,758.49 25,760.10 0.0K
12:06 25,761.92 25,764.97 25,760.49 25,764.32 0.0K
12:07 25,764.25 25,765.27 25,762.77 25,764.81 0.0K
12:08 25,764.88 25,768.34 25,762.02 25,767.09 0.0K
12:09 25,767.88 25,767.88 25,762.22 25,763.25 0.0K
12:10 25,763.30 25,770.43 25,763.30 25,769.67 0.0K
12:11 25,770.43 25,771.10 25,767.70 25,768.45 0.0K
12:12 25,767.69 25,767.69 25,762.56 25,762.92 0.0K
12:13 25,762.39 25,766.70 25,761.61 25,766.34 0.0K
12:14 25,765.88 25,765.88 25,755.75 25,757.37 0.0K
12:15 25,757.54 25,761.46 25,757.54 25,760.99 0.0K
12:16 25,761.41 25,768.19 25,759.94 25,768.19 0.0K
12:17 25,768.69 25,768.90 25,763.67 25,765.21 0.0K
12:18 25,765.47 25,771.94 25,765.47 25,771.94 0.0K
12:19 25,773.01 25,773.01 25,770.34 25,770.34 0.0K
12:20 25,771.31 25,771.91 25,764.92 25,766.05 0.0K
12:21 25,765.20 25,770.73 25,763.67 25,768.94 0.0K
12:22 25,769.66 25,771.01 25,768.11 25,769.32 0.0K
12:23 25,769.97 25,776.25 25,769.97 25,775.31 0.0K
12:24 25,775.02 25,776.20 25,769.78 25,769.78 0.0K
12:25 25,769.38 25,772.25 25,768.56 25,771.43 0.0K
12:26 25,772.40 25,773.65 25,768.77 25,772.35 0.0K
12:27 25,772.22 25,781.12 25,772.22 25,781.13 0.0K
12:28 25,781.10 25,782.32 25,779.01 25,782.32 0.0K
12:29 25,780.85 25,780.85 25,769.55 25,769.55 0.0K
12:30 25,769.80 25,773.62 25,769.80 25,771.72 0.0K
12:31 25,771.54 25,773.86 25,770.61 25,773.58 0.0K
12:32 25,773.20 25,775.05 25,767.42 25,775.05 0.0K
12:33 25,775.60 25,776.61 25,772.28 25,776.32 0.0K
12:34 25,775.66 25,776.46 25,774.48 25,774.86 0.0K
12:35 25,775.00 25,778.66 25,774.72 25,777.41 0.0K
12:36 25,777.42 25,778.26 25,772.44 25,772.44 0.0K
12:37 25,771.67 25,774.56 25,769.99 25,769.99 0.0K
12:38 25,770.13 25,772.09 25,767.60 25,769.06 0.0K
12:39 25,769.77 25,770.18 25,767.42 25,767.69 0.0K
12:40 25,767.11 25,767.11 25,759.09 25,762.06 0.0K
12:41 25,763.35 25,767.05 25,762.59 25,765.22 0.0K
12:42 25,766.07 25,768.17 25,762.66 25,768.17 0.0K
12:43 25,768.03 25,768.24 25,757.85 25,761.31 0.0K
12:44 25,761.64 25,766.94 25,761.01 25,766.94 0.0K
12:45 25,765.74 25,770.46 25,765.74 25,770.46 0.0K
12:46 25,770.65 25,771.27 25,768.76 25,770.76 0.0K
12:47 25,772.45 25,776.40 25,772.45 25,775.24 0.0K
12:48 25,776.08 25,777.18 25,773.39 25,774.47 0.0K
12:49 25,774.39 25,775.13 25,773.46 25,774.16 0.0K
12:50 25,773.55 25,775.47 25,771.94 25,775.47 0.0K
12:51 25,776.60 25,778.57 25,775.47 25,776.61 0.0K
12:52 25,777.02 25,783.42 25,777.02 25,781.85 0.0K
12:53 25,782.06 25,786.95 25,781.13 25,786.95 0.0K
12:54 25,787.75 25,788.42 25,784.95 25,786.25 0.0K
12:55 25,785.95 25,785.95 25,779.86 25,779.86 0.0K
12:56 25,780.50 25,780.76 25,775.04 25,775.88 0.0K
12:57 25,776.01 25,776.01 25,773.40 25,774.21 0.0K
12:58 25,774.50 25,774.50 25,770.40 25,773.74 0.0K
12:59 25,773.81 25,776.47 25,772.61 25,776.30 0.0K
13:00 25,775.89 25,776.24 25,770.67 25,775.32 0.0K
13:01 25,776.14 25,780.20 25,776.14 25,779.86 0.0K
13:02 25,779.74 25,781.74 25,776.45 25,779.53 0.0K
13:03 25,779.55 25,779.55 25,776.83 25,779.39 0.0K
13:04 25,778.96 25,779.97 25,777.20 25,778.00 0.0K
13:05 25,777.89 25,781.54 25,775.89 25,781.54 0.0K
13:06 25,781.44 25,782.64 25,778.82 25,781.82 0.0K
13:07 25,782.03 25,782.03 25,775.20 25,776.77 0.0K
13:08 25,777.03 25,782.23 25,775.35 25,782.23 0.0K
13:09 25,782.46 25,784.27 25,779.00 25,783.90 0.0K
13:10 25,783.91 25,787.09 25,782.32 25,786.93 0.0K
13:11 25,786.46 25,786.99 25,785.25 25,786.99 0.0K
13:12 25,787.59 25,787.59 25,785.47 25,786.85 0.0K
13:13 25,787.20 25,787.33 25,786.00 25,787.33 0.0K
13:14 25,786.98 25,790.46 25,784.27 25,790.21 0.0K
13:15 25,790.17 25,790.17 25,785.94 25,786.35 0.0K
13:16 25,786.17 25,789.56 25,783.91 25,789.56 0.0K
13:17 25,789.51 25,790.02 25,784.81 25,787.23 0.0K
13:18 25,787.59 25,789.07 25,786.45 25,786.45 0.0K
13:19 25,786.18 25,791.16 25,785.36 25,791.16 0.0K
13:20 25,791.18 25,791.18 25,781.07 25,781.07 0.0K
13:21 25,780.11 25,782.19 25,778.94 25,780.04 0.0K
13:22 25,780.27 25,781.88 25,778.33 25,779.26 0.0K
13:23 25,779.46 25,780.97 25,778.80 25,780.20 0.0K
13:24 25,780.79 25,787.67 25,778.11 25,787.67 0.0K
13:25 25,789.27 25,789.27 25,783.08 25,783.89 0.0K
13:26 25,784.24 25,785.08 25,782.20 25,784.95 0.0K
13:27 25,784.26 25,785.88 25,781.29 25,783.09 0.0K
13:28 25,783.25 25,786.80 25,783.25 25,784.47 0.0K
13:29 25,784.93 25,787.00 25,784.61 25,786.43 0.0K
13:30 25,786.82 25,790.62 25,784.96 25,790.39 0.0K
13:31 25,790.68 25,791.50 25,788.39 25,788.39 0.0K
13:32 25,785.19 25,787.18 25,784.08 25,784.21 0.0K
13:33 25,785.05 25,788.87 25,785.05 25,787.58 0.0K
13:34 25,787.28 25,787.40 25,784.20 25,786.71 0.0K
13:35 25,787.66 25,788.35 25,786.20 25,786.20 0.0K
13:36 25,786.12 25,787.36 25,783.12 25,786.48 0.0K
13:37 25,785.69 25,789.28 25,783.53 25,783.53 0.0K
13:38 25,783.52 25,787.13 25,781.53 25,786.88 0.0K
13:39 25,786.56 25,788.58 25,785.37 25,785.91 0.0K
13:40 25,786.46 25,787.97 25,780.15 25,780.15 0.0K
13:41 25,778.89 25,780.22 25,776.69 25,776.84 0.0K
13:42 25,777.83 25,781.68 25,777.83 25,780.48 0.0K
13:43 25,781.15 25,782.53 25,779.91 25,782.53 0.0K
13:44 25,780.85 25,780.85 25,772.29 25,774.39 0.0K
13:45 25,774.58 25,778.64 25,774.58 25,776.84 0.0K
13:46 25,776.07 25,779.59 25,776.07 25,779.03 0.0K
13:47 25,779.03 25,780.24 25,755.39 25,755.39 0.0K
13:48 25,756.59 25,768.03 25,756.59 25,767.50 0.0K
13:49 25,767.10 25,775.15 25,766.18 25,775.15 0.0K
13:50 25,775.72 25,778.45 25,773.16 25,774.10 0.0K
13:51 25,775.20 25,779.54 25,774.82 25,778.61 0.0K
13:52 25,779.15 25,783.73 25,779.15 25,783.48 0.0K
13:53 25,782.47 25,788.48 25,782.26 25,788.25 0.0K
13:54 25,787.08 25,787.78 25,782.17 25,782.17 0.0K
13:55 25,782.02 25,782.67 25,777.54 25,779.77 0.0K
13:56 25,779.22 25,783.15 25,779.22 25,783.15 0.0K
13:57 25,782.08 25,784.21 25,779.88 25,783.83 0.0K
13:58 25,784.15 25,785.30 25,781.30 25,783.55 0.0K
13:59 25,783.64 25,784.66 25,782.34 25,784.27 0.0K
14:00 25,782.11 25,791.74 25,782.11 25,791.06 0.0K
14:01 25,791.42 25,794.61 25,788.33 25,790.69 0.0K
14:02 25,790.81 25,791.61 25,789.95 25,790.32 0.0K
14:03 25,790.58 25,793.45 25,788.07 25,793.45 0.0K
14:04 25,793.64 25,798.30 25,793.30 25,798.30 0.0K
14:05 25,797.85 25,805.47 25,796.94 25,804.18 0.0K
14:06 25,804.48 25,805.06 25,796.25 25,796.25 0.0K
14:07 25,796.06 25,800.84 25,796.06 25,798.48 0.0K
14:08 25,799.64 25,801.77 25,799.21 25,800.14 0.0K
14:09 25,800.43 25,800.65 25,792.18 25,793.42 0.0K
14:10 25,792.37 25,795.41 25,790.96 25,794.34 0.0K
14:11 25,794.55 25,798.97 25,793.48 25,797.63 0.0K
14:12 25,797.69 25,797.69 25,791.15 25,792.74 0.0K
14:13 25,791.83 25,791.83 25,781.88 25,783.57 0.0K
14:14 25,783.26 25,784.90 25,779.73 25,784.90 0.0K
14:15 25,783.48 25,786.44 25,783.48 25,786.36 0.0K
14:16 25,785.06 25,785.06 25,779.44 25,782.23 0.0K
14:17 25,781.54 25,783.14 25,779.68 25,781.43 0.0K
14:18 25,780.34 25,786.58 25,778.81 25,786.58 0.0K
14:19 25,786.44 25,786.44 25,781.25 25,783.00 0.0K
14:20 25,783.57 25,787.53 25,783.57 25,787.05 0.0K
14:21 25,787.44 25,790.24 25,786.56 25,787.88 0.0K
14:22 25,787.78 25,791.57 25,786.51 25,790.49 0.0K
14:23 25,790.52 25,790.71 25,785.47 25,786.45 0.0K
14:24 25,786.74 25,787.25 25,784.56 25,787.25 0.0K
14:25 25,788.14 25,791.02 25,788.14 25,790.44 0.0K
14:26 25,790.52 25,790.52 25,781.91 25,781.91 0.0K
14:27 25,782.50 25,786.66 25,782.31 25,786.66 0.0K
14:28 25,786.56 25,786.98 25,782.72 25,782.85 0.0K
14:29 25,780.12 25,781.43 25,777.52 25,781.43 0.0K
14:30 25,781.50 25,782.71 25,778.71 25,779.84 0.0K
14:31 25,779.60 25,783.96 25,779.50 25,783.45 0.0K
14:32 25,784.29 25,786.18 25,782.59 25,786.18 0.0K
14:33 25,786.98 25,788.97 25,786.60 25,788.76 0.0K
14:34 25,788.61 25,788.61 25,786.36 25,786.36 0.0K
14:35 25,786.59 25,788.07 25,784.67 25,787.41 0.0K
14:36 25,786.14 25,793.16 25,785.74 25,792.86 0.0K
14:37 25,792.78 25,792.78 25,785.51 25,785.82 0.0K
14:38 25,786.34 25,787.56 25,785.03 25,785.05 0.0K
14:39 25,784.38 25,787.49 25,783.16 25,787.23 0.0K
14:40 25,786.85 25,787.05 25,778.61 25,781.25 0.0K
14:41 25,780.12 25,780.86 25,778.07 25,778.79 0.0K
14:42 25,779.16 25,779.16 25,771.08 25,771.76 0.0K
14:43 25,772.08 25,774.36 25,771.26 25,774.36 0.0K
14:44 25,774.10 25,776.68 25,773.46 25,776.23 0.0K
14:45 25,776.00 25,779.60 25,776.00 25,778.16 0.0K
14:46 25,777.67 25,777.67 25,772.45 25,775.61 0.0K
14:47 25,775.80 25,776.46 25,775.63 25,776.24 0.0K
14:48 25,777.17 25,778.56 25,772.51 25,772.51 0.0K
14:49 25,772.57 25,777.17 25,772.37 25,776.90 0.0K
14:50 25,776.35 25,778.50 25,774.97 25,775.09 0.0K
14:51 25,774.31 25,774.50 25,770.69 25,770.69 0.0K
14:52 25,770.48 25,775.25 25,769.85 25,773.66 0.0K
14:53 25,774.52 25,774.60 25,771.19 25,772.52 0.0K
14:54 25,772.74 25,772.74 25,768.90 25,768.96 0.0K
14:55 25,769.41 25,771.07 25,769.28 25,770.64 0.0K
14:56 25,772.44 25,773.60 25,767.39 25,768.58 0.0K
14:57 25,768.07 25,771.55 25,766.36 25,770.02 0.0K
14:58 25,769.77 25,769.77 25,764.29 25,766.10 0.0K
14:59 25,766.28 25,767.53 25,765.84 25,767.10 0.0K
15:00 25,767.77 25,777.80 25,767.69 25,777.31 0.0K
15:01 25,776.65 25,778.40 25,775.19 25,775.69 0.0K
15:02 25,775.32 25,775.32 25,767.62 25,767.62 0.0K
15:03 25,766.51 25,768.71 25,764.80 25,768.40 0.0K
15:04 25,768.73 25,768.86 25,766.95 25,766.95 0.0K
15:05 25,763.89 25,765.80 25,763.71 25,765.21 0.0K
15:06 25,765.94 25,770.12 25,764.59 25,770.12 0.0K
15:07 25,768.89 25,773.13 25,768.89 25,771.94 0.0K
15:08 25,773.28 25,774.91 25,771.53 25,771.53 0.0K
15:09 25,771.85 25,775.11 25,771.85 25,773.25 0.0K
15:10 25,772.14 25,773.42 25,770.15 25,772.09 0.0K
15:11 25,772.84 25,777.12 25,771.78 25,777.12 0.0K
15:12 25,776.91 25,783.51 25,776.42 25,783.51 0.0K
15:13 25,785.37 25,786.68 25,783.74 25,785.07 0.0K
15:14 25,785.09 25,785.09 25,781.81 25,784.39 0.0K
15:15 25,783.82 25,787.95 25,783.69 25,787.95 0.0K
15:16 25,787.71 25,802.03 25,787.71 25,802.03 0.0K
15:17 25,805.21 25,805.25 25,798.79 25,798.79 0.0K
15:18 25,797.88 25,799.03 25,796.43 25,797.24 0.0K
15:19 25,796.72 25,796.93 25,793.46 25,795.08 0.0K
15:20 25,794.90 25,794.90 25,790.38 25,792.82 0.0K
15:21 25,792.84 25,796.93 25,792.84 25,796.93 0.0K
15:22 25,795.88 25,797.15 25,793.84 25,795.63 0.0K
15:23 25,796.07 25,796.35 25,794.54 25,794.66 0.0K
15:24 25,794.62 25,794.82 25,793.12 25,793.47 0.0K
15:25 25,793.11 25,793.11 25,787.72 25,787.72 0.0K
15:26 25,787.02 25,787.02 25,783.74 25,785.55 0.0K
15:27 25,785.47 25,785.64 25,777.53 25,777.56 0.0K
15:28 25,777.02 25,777.29 25,773.97 25,775.69 0.0K
15:29 25,776.72 25,777.17 25,773.39 25,773.39 0.0K
15:30 25,774.70 25,775.08 25,768.12 25,768.12 0.0K
15:31 25,766.96 25,766.96 25,762.11 25,762.23 0.0K
15:32 25,762.88 25,764.53 25,760.00 25,760.00 0.0K
15:33 25,760.30 25,761.53 25,757.78 25,759.34 0.0K
15:34 25,757.95 25,760.97 25,755.31 25,760.97 0.0K
15:35 25,760.49 25,760.85 25,753.74 25,754.43 0.0K
15:36 25,753.66 25,758.65 25,752.64 25,757.95 0.0K
15:37 25,757.93 25,757.93 25,753.02 25,755.51 0.0K
15:38 25,755.66 25,762.02 25,755.66 25,760.53 0.0K
15:39 25,758.94 25,761.61 25,757.86 25,761.61 0.0K
15:40 25,762.06 25,767.16 25,761.69 25,765.98 0.0K
15:41 25,765.27 25,769.09 25,765.27 25,766.83 0.0K
15:42 25,767.12 25,773.90 25,766.50 25,773.30 0.0K
15:43 25,773.70 25,779.03 25,773.70 25,777.45 0.0K
15:44 25,776.83 25,776.83 25,770.58 25,770.94 0.0K
15:45 25,769.41 25,774.31 25,768.77 25,774.05 0.0K
15:46 25,774.49 25,774.75 25,772.33 25,773.99 0.0K
15:47 25,774.09 25,777.09 25,773.70 25,776.75 0.0K
15:48 25,775.99 25,776.09 25,773.43 25,775.14 0.0K
15:49 25,776.16 25,777.89 25,775.71 25,775.83 0.0K
15:50 25,782.94 25,786.87 25,782.37 25,785.41 0.0K
15:51 25,785.54 25,789.58 25,780.45 25,786.27 0.0K
15:52 25,787.69 25,790.46 25,786.45 25,790.02 0.0K
15:53 25,791.47 25,803.15 25,791.47 25,802.29 0.0K
15:54 25,801.55 25,803.81 25,794.56 25,798.09 0.0K
15:55 25,803.78 25,805.98 25,796.88 25,799.24 0.0K
15:56 25,800.14 25,809.05 25,800.14 25,809.05 0.0K
15:57 25,809.72 25,819.85 25,809.72 25,819.85 0.0K
15:58 25,819.03 25,819.16 25,814.06 25,815.10 0.0K
15:59 25,811.89 25,818.39 25,809.98 25,818.39 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음