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 25,698.04 25,701.65 25,684.42 25,691.83 0.0K
09:31 25,695.03 25,725.56 25,695.03 25,719.26 0.0K
09:32 25,716.02 25,735.68 25,715.43 25,730.70 0.0K
09:33 25,736.98 25,741.00 25,725.76 25,730.27 0.0K
09:34 25,731.00 25,754.00 25,731.00 25,750.97 0.0K
09:35 25,750.55 25,755.19 25,735.73 25,735.73 0.0K
09:36 25,736.31 25,742.55 25,701.49 25,701.49 0.0K
09:37 25,701.63 25,713.87 25,698.02 25,713.87 0.0K
09:38 25,714.91 25,720.29 25,700.89 25,700.89 0.0K
09:39 25,700.89 25,700.89 25,684.47 25,690.20 0.0K
09:40 25,689.96 25,695.58 25,677.40 25,677.40 0.0K
09:41 25,677.44 25,694.85 25,677.44 25,689.68 0.0K
09:42 25,690.55 25,701.62 25,688.11 25,701.53 0.0K
09:43 25,701.73 25,709.30 25,697.85 25,705.11 0.0K
09:44 25,704.46 25,720.72 25,704.46 25,720.72 0.0K
09:45 25,724.42 25,741.38 25,711.26 25,711.26 0.0K
09:46 25,713.97 25,720.01 25,705.76 25,720.01 0.0K
09:47 25,720.65 25,743.83 25,720.65 25,743.83 0.0K
09:48 25,741.92 25,754.39 25,741.79 25,751.98 0.0K
09:49 25,752.42 25,755.49 25,741.01 25,741.01 0.0K
09:50 25,739.21 25,739.21 25,715.00 25,718.54 0.0K
09:51 25,716.55 25,722.23 25,698.26 25,698.26 0.0K
09:52 25,696.22 25,719.71 25,692.25 25,719.71 0.0K
09:53 25,721.93 25,742.36 25,721.31 25,742.36 0.0K
09:54 25,744.50 25,757.80 25,740.29 25,744.31 0.0K
09:55 25,750.80 25,760.65 25,726.20 25,733.62 0.0K
09:56 25,734.91 25,756.93 25,734.91 25,754.07 0.0K
09:57 25,749.03 25,750.32 25,727.15 25,728.48 0.0K
09:58 25,731.41 25,747.32 25,727.76 25,747.32 0.0K
09:59 25,746.98 25,748.14 25,721.88 25,721.88 0.0K
10:00 25,721.36 25,744.07 25,717.84 25,735.89 0.0K
10:01 25,737.24 25,758.06 25,737.24 25,750.52 0.0K
10:02 25,748.29 25,777.41 25,748.29 25,767.17 0.0K
10:03 25,769.57 25,775.18 25,766.31 25,771.39 0.0K
10:04 25,772.95 25,786.08 25,772.95 25,786.08 0.0K
10:05 25,787.93 25,801.01 25,781.29 25,801.01 0.0K
10:06 25,799.79 25,806.97 25,798.86 25,804.51 0.0K
10:07 25,805.68 25,806.69 25,800.84 25,804.53 0.0K
10:08 25,805.37 25,805.37 25,794.60 25,798.29 0.0K
10:09 25,797.63 25,805.03 25,797.63 25,801.74 0.0K
10:10 25,801.98 25,801.98 25,784.88 25,784.88 0.0K
10:11 25,781.76 25,787.80 25,781.12 25,787.45 0.0K
10:12 25,787.19 25,787.19 25,770.28 25,771.57 0.0K
10:13 25,769.22 25,777.54 25,764.23 25,764.23 0.0K
10:14 25,762.81 25,764.93 25,749.72 25,749.72 0.0K
10:15 25,749.65 25,764.20 25,749.37 25,754.55 0.0K
10:16 25,754.08 25,754.08 25,741.09 25,747.39 0.0K
10:17 25,745.73 25,746.00 25,733.28 25,738.88 0.0K
10:18 25,736.88 25,753.10 25,736.88 25,752.84 0.0K
10:19 25,751.55 25,753.31 25,746.12 25,746.12 0.0K
10:20 25,745.00 25,751.34 25,735.92 25,741.27 0.0K
10:21 25,737.05 25,739.72 25,722.61 25,732.86 0.0K
10:22 25,731.44 25,731.44 25,714.54 25,714.54 0.0K
10:23 25,713.86 25,715.57 25,687.98 25,687.98 0.0K
10:24 25,686.73 25,702.36 25,686.73 25,699.25 0.0K
10:25 25,699.22 25,700.98 25,685.12 25,686.50 0.0K
10:26 25,690.76 25,692.66 25,684.75 25,686.18 0.0K
10:27 25,688.11 25,692.60 25,684.13 25,689.96 0.0K
10:28 25,688.72 25,702.09 25,688.33 25,700.01 0.0K
10:29 25,699.36 25,718.49 25,699.36 25,715.80 0.0K
10:30 25,712.60 25,713.07 25,700.64 25,713.07 0.0K
10:31 25,713.13 25,725.15 25,711.99 25,716.69 0.0K
10:32 25,716.87 25,720.68 25,697.17 25,697.17 0.0K
10:33 25,695.44 25,708.84 25,695.44 25,708.84 0.0K
10:34 25,707.92 25,717.65 25,707.20 25,716.42 0.0K
10:35 25,715.27 25,729.07 25,711.58 25,729.07 0.0K
10:36 25,729.60 25,753.92 25,728.66 25,753.41 0.0K
10:37 25,754.63 25,754.63 25,735.55 25,737.86 0.0K
10:38 25,739.50 25,756.45 25,739.50 25,756.45 0.0K
10:39 25,756.06 25,760.52 25,752.66 25,760.52 0.0K
10:40 25,757.81 25,757.81 25,748.60 25,757.36 0.0K
10:41 25,760.04 25,768.14 25,759.42 25,763.01 0.0K
10:42 25,761.69 25,761.69 25,750.42 25,751.29 0.0K
10:43 25,750.93 25,763.87 25,749.12 25,760.76 0.0K
10:44 25,760.75 25,765.61 25,760.07 25,765.57 0.0K
10:45 25,764.31 25,776.71 25,764.31 25,776.71 0.0K
10:46 25,776.03 25,777.85 25,766.06 25,766.06 0.0K
10:47 25,762.79 25,762.79 25,749.89 25,755.23 0.0K
10:48 25,755.59 25,767.93 25,755.59 25,762.40 0.0K
10:49 25,762.32 25,762.32 25,754.55 25,754.55 0.0K
10:50 25,753.69 25,753.69 25,740.60 25,745.63 0.0K
10:51 25,743.50 25,750.53 25,740.97 25,742.01 0.0K
10:52 25,741.38 25,747.32 25,738.89 25,743.82 0.0K
10:53 25,745.44 25,760.40 25,744.67 25,753.88 0.0K
10:54 25,758.28 25,770.89 25,756.85 25,770.89 0.0K
10:55 25,771.50 25,790.98 25,771.50 25,790.98 0.0K
10:56 25,794.24 25,799.26 25,790.74 25,793.17 0.0K
10:57 25,792.54 25,792.67 25,782.29 25,784.60 0.0K
10:58 25,786.63 25,798.16 25,786.63 25,797.80 0.0K
10:59 25,797.84 25,799.82 25,797.06 25,799.43 0.0K
11:00 25,801.59 25,806.56 25,796.93 25,803.42 0.0K
11:01 25,803.44 25,805.09 25,795.49 25,796.53 0.0K
11:02 25,794.75 25,796.83 25,792.20 25,795.99 0.0K
11:03 25,798.32 25,798.32 25,782.97 25,788.29 0.0K
11:04 25,787.43 25,791.40 25,785.05 25,785.05 0.0K
11:05 25,786.84 25,786.84 25,777.04 25,777.04 0.0K
11:06 25,775.86 25,790.54 25,775.86 25,790.54 0.0K
11:07 25,791.05 25,795.59 25,784.88 25,784.88 0.0K
11:08 25,784.67 25,796.82 25,783.89 25,796.37 0.0K
11:09 25,795.30 25,807.36 25,795.30 25,807.02 0.0K
11:10 25,806.66 25,812.74 25,793.59 25,793.59 0.0K
11:11 25,791.61 25,795.88 25,791.50 25,791.50 0.0K
11:12 25,791.15 25,805.05 25,791.15 25,805.05 0.0K
11:13 25,804.92 25,805.02 25,799.14 25,800.44 0.0K
11:14 25,803.46 25,815.10 25,800.49 25,813.33 0.0K
11:15 25,813.29 25,818.80 25,811.96 25,818.51 0.0K
11:16 25,818.12 25,825.15 25,817.74 25,824.40 0.0K
11:17 25,822.45 25,828.15 25,822.05 25,828.15 0.0K
11:18 25,826.86 25,836.03 25,826.56 25,835.34 0.0K
11:19 25,835.35 25,836.87 25,832.48 25,833.17 0.0K
11:20 25,833.01 25,835.15 25,827.47 25,832.51 0.0K
11:21 25,831.73 25,845.72 25,829.40 25,845.17 0.0K
11:22 25,847.64 25,849.30 25,842.28 25,844.76 0.0K
11:23 25,845.06 25,847.37 25,843.70 25,843.74 0.0K
11:24 25,844.47 25,848.30 25,839.33 25,843.51 0.0K
11:25 25,843.81 25,848.46 25,842.28 25,847.49 0.0K
11:26 25,847.10 25,850.68 25,844.26 25,848.37 0.0K
11:27 25,848.34 25,856.38 25,848.34 25,855.34 0.0K
11:28 25,856.80 25,860.44 25,855.63 25,860.44 0.0K
11:29 25,860.59 25,861.58 25,855.87 25,855.87 0.0K
11:30 25,852.55 25,862.33 25,852.55 25,862.10 0.0K
11:31 25,863.34 25,871.10 25,863.34 25,867.39 0.0K
11:32 25,870.36 25,878.08 25,870.36 25,875.42 0.0K
11:33 25,875.52 25,875.52 25,864.01 25,868.86 0.0K
11:34 25,869.30 25,871.71 25,867.44 25,871.27 0.0K
11:35 25,872.09 25,874.23 25,868.01 25,868.72 0.0K
11:36 25,871.13 25,880.65 25,866.96 25,866.96 0.0K
11:37 25,867.20 25,867.20 25,861.15 25,861.15 0.0K
11:38 25,862.26 25,862.26 25,850.78 25,854.47 0.0K
11:39 25,855.29 25,855.38 25,848.54 25,854.07 0.0K
11:40 25,854.47 25,855.89 25,836.38 25,844.92 0.0K
11:41 25,845.90 25,854.17 25,843.64 25,854.17 0.0K
11:42 25,856.34 25,865.53 25,855.97 25,865.05 0.0K
11:43 25,866.42 25,868.64 25,859.65 25,868.64 0.0K
11:44 25,868.09 25,874.90 25,867.55 25,874.67 0.0K
11:45 25,874.79 25,874.79 25,869.39 25,869.39 0.0K
11:46 25,869.63 25,878.99 25,869.38 25,878.23 0.0K
11:47 25,878.73 25,880.14 25,877.20 25,878.16 0.0K
11:48 25,877.21 25,881.70 25,872.23 25,881.00 0.0K
11:49 25,881.16 25,883.09 25,880.40 25,882.32 0.0K
11:50 25,882.20 25,890.16 25,880.74 25,890.16 0.0K
11:51 25,892.42 25,904.02 25,892.42 25,903.62 0.0K
11:52 25,904.08 25,912.08 25,904.08 25,910.37 0.0K
11:53 25,910.04 25,910.66 25,907.56 25,908.22 0.0K
11:54 25,908.52 25,911.88 25,908.52 25,910.62 0.0K
11:55 25,910.31 25,910.31 25,900.51 25,908.98 0.0K
11:56 25,909.23 25,909.23 25,897.93 25,902.70 0.0K
11:57 25,902.11 25,909.59 25,901.56 25,909.59 0.0K
11:58 25,908.42 25,908.42 25,903.93 25,904.26 0.0K
11:59 25,904.84 25,905.66 25,902.10 25,905.70 0.0K
12:00 25,905.77 25,907.50 25,895.28 25,895.27 0.0K
12:01 25,894.57 25,901.08 25,894.57 25,899.07 0.0K
12:02 25,899.89 25,906.74 25,899.89 25,904.35 0.0K
12:03 25,903.86 25,912.36 25,903.17 25,912.36 0.0K
12:04 25,912.96 25,915.74 25,908.88 25,915.74 0.0K
12:05 25,915.57 25,923.70 25,914.86 25,915.68 0.0K
12:06 25,916.98 25,920.57 25,916.15 25,916.40 0.0K
12:07 25,917.43 25,920.77 25,916.46 25,917.36 0.0K
12:08 25,917.80 25,920.87 25,916.16 25,918.02 0.0K
12:09 25,917.97 25,917.97 25,910.79 25,913.74 0.0K
12:10 25,915.33 25,915.77 25,904.21 25,904.47 0.0K
12:11 25,904.96 25,912.08 25,904.96 25,912.08 0.0K
12:12 25,913.29 25,913.29 25,903.04 25,903.30 0.0K
12:13 25,902.93 25,904.08 25,893.35 25,894.03 0.0K
12:14 25,894.58 25,900.09 25,894.43 25,900.09 0.0K
12:15 25,900.93 25,909.24 25,900.76 25,907.42 0.0K
12:16 25,906.60 25,908.42 25,904.01 25,905.16 0.0K
12:17 25,904.32 25,910.51 25,902.84 25,909.63 0.0K
12:18 25,910.59 25,911.41 25,907.82 25,908.68 0.0K
12:19 25,909.28 25,914.85 25,907.96 25,914.75 0.0K
12:20 25,914.50 25,918.48 25,914.50 25,918.48 0.0K
12:21 25,918.81 25,919.06 25,904.15 25,904.15 0.0K
12:22 25,904.63 25,906.96 25,902.24 25,902.24 0.0K
12:23 25,900.89 25,905.26 25,897.73 25,904.53 0.0K
12:24 25,904.22 25,904.22 25,900.44 25,903.99 0.0K
12:25 25,903.62 25,903.62 25,897.29 25,897.44 0.0K
12:26 25,898.66 25,898.66 25,892.61 25,896.30 0.0K
12:27 25,895.37 25,895.37 25,891.49 25,891.49 0.0K
12:28 25,891.06 25,894.83 25,890.23 25,891.58 0.0K
12:29 25,892.70 25,897.29 25,891.47 25,897.29 0.0K
12:30 25,897.04 25,897.87 25,885.48 25,886.71 0.0K
12:31 25,886.16 25,891.45 25,880.62 25,880.62 0.0K
12:32 25,880.04 25,887.27 25,878.97 25,887.27 0.0K
12:33 25,887.80 25,888.02 25,885.14 25,886.87 0.0K
12:34 25,886.76 25,888.45 25,880.60 25,888.31 0.0K
12:35 25,888.47 25,900.09 25,888.47 25,899.46 0.0K
12:36 25,900.54 25,910.99 25,898.29 25,910.99 0.0K
12:37 25,914.04 25,914.27 25,902.35 25,902.35 0.0K
12:38 25,900.99 25,900.99 25,893.33 25,893.64 0.0K
12:39 25,892.61 25,895.67 25,892.29 25,893.03 0.0K
12:40 25,893.75 25,899.68 25,891.21 25,896.42 0.0K
12:41 25,896.61 25,900.44 25,896.44 25,897.45 0.0K
12:42 25,897.67 25,898.15 25,888.25 25,888.25 0.0K
12:43 25,888.79 25,893.44 25,879.09 25,879.75 0.0K
12:44 25,882.68 25,882.68 25,873.86 25,873.86 0.0K
12:45 25,875.99 25,883.37 25,870.94 25,880.10 0.0K
12:46 25,879.22 25,879.22 25,874.63 25,874.63 0.0K
12:47 25,874.03 25,879.91 25,874.03 25,878.69 0.0K
12:48 25,881.11 25,889.05 25,879.43 25,888.74 0.0K
12:49 25,889.19 25,894.52 25,889.19 25,894.52 0.0K
12:50 25,895.15 25,897.67 25,887.51 25,889.66 0.0K
12:51 25,890.77 25,901.30 25,889.89 25,901.30 0.0K
12:52 25,900.84 25,904.07 25,899.69 25,903.42 0.0K
12:53 25,905.32 25,905.32 25,901.31 25,903.81 0.0K
12:54 25,905.48 25,906.51 25,898.52 25,899.74 0.0K
12:55 25,900.08 25,901.78 25,898.73 25,898.81 0.0K
12:56 25,899.26 25,906.93 25,898.56 25,906.86 0.0K
12:57 25,906.89 25,906.89 25,902.03 25,902.93 0.0K
12:58 25,902.84 25,906.14 25,899.18 25,899.18 0.0K
12:59 25,899.12 25,899.12 25,896.24 25,897.02 0.0K
13:00 25,897.02 25,909.88 25,897.02 25,909.88 0.0K
13:01 25,909.62 25,913.19 25,906.18 25,907.53 0.0K
13:02 25,907.91 25,907.91 25,895.47 25,898.67 0.0K
13:03 25,898.31 25,906.52 25,896.44 25,903.16 0.0K
13:04 25,902.86 25,906.01 25,901.41 25,902.04 0.0K
13:05 25,902.03 25,902.95 25,899.52 25,900.51 0.0K
13:06 25,900.78 25,901.19 25,895.80 25,895.80 0.0K
13:07 25,896.25 25,896.25 25,888.86 25,891.21 0.0K
13:08 25,890.92 25,897.70 25,890.82 25,897.28 0.0K
13:09 25,897.40 25,902.64 25,897.40 25,902.64 0.0K
13:10 25,903.62 25,903.62 25,898.87 25,901.19 0.0K
13:11 25,901.17 25,906.85 25,900.45 25,906.37 0.0K
13:12 25,905.91 25,905.91 25,897.31 25,898.50 0.0K
13:13 25,897.37 25,897.37 25,893.76 25,894.27 0.0K
13:14 25,894.38 25,896.31 25,892.93 25,896.18 0.0K
13:15 25,895.88 25,895.88 25,892.40 25,893.29 0.0K
13:16 25,892.52 25,899.93 25,891.65 25,898.19 0.0K
13:17 25,897.76 25,901.79 25,896.46 25,901.79 0.0K
13:18 25,901.35 25,901.35 25,896.35 25,897.97 0.0K
13:19 25,897.90 25,904.90 25,897.90 25,904.90 0.0K
13:20 25,905.39 25,907.33 25,902.36 25,903.15 0.0K
13:21 25,904.51 25,909.75 25,904.51 25,906.44 0.0K
13:22 25,905.81 25,910.73 25,905.81 25,909.54 0.0K
13:23 25,909.81 25,911.16 25,907.74 25,911.16 0.0K
13:24 25,911.37 25,912.32 25,904.89 25,906.72 0.0K
13:25 25,908.24 25,909.91 25,908.24 25,908.47 0.0K
13:26 25,906.60 25,906.60 25,902.84 25,904.58 0.0K
13:27 25,904.29 25,912.15 25,904.29 25,909.20 0.0K
13:28 25,909.49 25,911.35 25,909.13 25,910.65 0.0K
13:29 25,911.47 25,913.48 25,911.29 25,912.81 0.0K
13:30 25,913.06 25,914.65 25,908.85 25,908.85 0.0K
13:31 25,909.37 25,911.56 25,904.39 25,910.04 0.0K
13:32 25,909.45 25,909.45 25,903.95 25,906.10 0.0K
13:33 25,904.83 25,912.63 25,904.83 25,912.63 0.0K
13:34 25,911.57 25,914.87 25,911.37 25,914.48 0.0K
13:35 25,915.38 25,920.71 25,915.00 25,920.71 0.0K
13:36 25,921.12 25,923.61 25,919.84 25,921.95 0.0K
13:37 25,921.73 25,925.91 25,921.44 25,924.71 0.0K
13:38 25,924.48 25,926.48 25,922.58 25,925.73 0.0K
13:39 25,925.57 25,928.08 25,923.80 25,928.08 0.0K
13:40 25,927.72 25,928.42 25,923.01 25,926.65 0.0K
13:41 25,926.76 25,935.11 25,926.32 25,935.11 0.0K
13:42 25,936.50 25,938.66 25,935.04 25,937.72 0.0K
13:43 25,937.05 25,937.05 25,934.98 25,936.68 0.0K
13:44 25,937.10 25,937.10 25,932.08 25,934.06 0.0K
13:45 25,934.38 25,934.93 25,928.42 25,928.48 0.0K
13:46 25,928.64 25,929.09 25,921.70 25,921.70 0.0K
13:47 25,921.98 25,923.45 25,919.64 25,919.64 0.0K
13:48 25,919.71 25,919.71 25,915.41 25,916.39 0.0K
13:49 25,915.52 25,915.77 25,913.34 25,915.67 0.0K
13:50 25,914.71 25,917.04 25,911.41 25,912.23 0.0K
13:51 25,911.93 25,911.93 25,905.39 25,907.96 0.0K
13:52 25,908.33 25,911.54 25,908.33 25,911.18 0.0K
13:53 25,911.15 25,912.06 25,908.80 25,909.77 0.0K
13:54 25,910.47 25,910.47 25,905.48 25,905.80 0.0K
13:55 25,905.13 25,907.81 25,903.62 25,907.06 0.0K
13:56 25,908.35 25,910.59 25,907.78 25,910.04 0.0K
13:57 25,909.92 25,909.92 25,906.39 25,906.57 0.0K
13:58 25,905.89 25,915.31 25,905.78 25,914.06 0.0K
13:59 25,914.38 25,917.70 25,913.96 25,913.96 0.0K
14:00 25,913.66 25,922.38 25,911.70 25,920.35 0.0K
14:01 25,920.50 25,920.50 25,916.45 25,919.58 0.0K
14:02 25,920.36 25,935.12 25,919.61 25,935.12 0.0K
14:03 25,937.17 25,937.17 25,931.85 25,933.70 0.0K
14:04 25,934.22 25,935.77 25,933.20 25,935.48 0.0K
14:05 25,935.72 25,937.97 25,935.42 25,935.42 0.0K
14:06 25,936.22 25,941.85 25,936.05 25,941.85 0.0K
14:07 25,943.36 25,944.66 25,941.98 25,942.25 0.0K
14:08 25,942.19 25,953.56 25,940.38 25,953.56 0.0K
14:09 25,953.43 25,954.87 25,946.54 25,947.23 0.0K
14:10 25,946.90 25,948.32 25,937.84 25,937.84 0.0K
14:11 25,937.26 25,945.95 25,937.26 25,944.63 0.0K
14:12 25,944.38 25,947.65 25,943.09 25,947.52 0.0K
14:13 25,947.92 25,952.84 25,946.75 25,952.39 0.0K
14:14 25,952.88 25,953.06 25,948.99 25,949.00 0.0K
14:15 25,949.15 25,950.59 25,946.58 25,946.58 0.0K
14:16 25,946.85 25,952.33 25,942.74 25,951.23 0.0K
14:17 25,951.32 25,952.41 25,949.02 25,949.68 0.0K
14:18 25,949.17 25,949.17 25,945.01 25,947.15 0.0K
14:19 25,946.98 25,946.98 25,940.63 25,943.15 0.0K
14:20 25,943.56 25,947.29 25,942.66 25,947.29 0.0K
14:21 25,948.49 25,948.49 25,945.47 25,946.47 0.0K
14:22 25,946.51 25,956.67 25,946.51 25,956.01 0.0K
14:23 25,956.73 25,958.45 25,956.50 25,956.50 0.0K
14:24 25,955.57 25,956.97 25,954.43 25,954.94 0.0K
14:25 25,954.91 25,955.51 25,951.83 25,951.83 0.0K
14:26 25,952.24 25,956.93 25,952.07 25,956.93 0.0K
14:27 25,957.66 25,957.66 25,955.72 25,955.79 0.0K
14:28 25,956.29 25,957.50 25,951.74 25,954.88 0.0K
14:29 25,954.71 25,956.05 25,954.35 25,955.94 0.0K
14:30 25,955.59 25,960.32 25,953.22 25,957.10 0.0K
14:31 25,958.56 25,961.06 25,957.86 25,959.89 0.0K
14:32 25,959.84 25,962.88 25,959.44 25,962.02 0.0K
14:33 25,962.35 25,964.58 25,962.00 25,962.77 0.0K
14:34 25,962.90 25,963.61 25,962.15 25,963.59 0.0K
14:35 25,963.75 25,967.42 25,962.33 25,966.83 0.0K
14:36 25,967.02 25,968.55 25,965.90 25,968.44 0.0K
14:37 25,969.91 25,969.91 25,963.94 25,963.94 0.0K
14:38 25,963.78 25,963.78 25,959.55 25,962.26 0.0K
14:39 25,961.96 25,962.27 25,959.47 25,959.72 0.0K
14:40 25,959.03 25,959.86 25,955.66 25,956.62 0.0K
14:41 25,955.83 25,955.83 25,951.22 25,951.87 0.0K
14:42 25,951.79 25,952.18 25,947.39 25,949.97 0.0K
14:43 25,949.94 25,957.19 25,946.78 25,957.19 0.0K
14:44 25,957.26 25,959.44 25,957.26 25,958.58 0.0K
14:45 25,959.14 25,961.17 25,955.69 25,957.71 0.0K
14:46 25,958.46 25,958.46 25,953.85 25,953.85 0.0K
14:47 25,953.84 25,956.11 25,953.46 25,954.69 0.0K
14:48 25,954.51 25,959.44 25,954.19 25,959.33 0.0K
14:49 25,959.61 25,960.91 25,959.19 25,959.22 0.0K
14:50 25,958.94 25,959.35 25,953.42 25,956.18 0.0K
14:51 25,956.43 25,956.43 25,951.13 25,954.11 0.0K
14:52 25,954.67 25,958.06 25,952.87 25,957.88 0.0K
14:53 25,957.25 25,962.67 25,957.06 25,959.95 0.0K
14:54 25,959.88 25,959.88 25,955.91 25,955.91 0.0K
14:55 25,956.50 25,956.83 25,953.72 25,954.46 0.0K
14:56 25,955.38 25,956.54 25,953.21 25,956.35 0.0K
14:57 25,957.01 25,957.12 25,953.12 25,954.65 0.0K
14:58 25,955.46 25,955.46 25,944.46 25,944.46 0.0K
14:59 25,943.62 25,946.14 25,942.06 25,945.49 0.0K
15:00 25,945.09 25,946.72 25,944.07 25,945.60 0.0K
15:01 25,945.62 25,955.41 25,945.33 25,955.19 0.0K
15:02 25,954.38 25,958.64 25,954.38 25,956.47 0.0K
15:03 25,956.59 25,959.11 25,955.72 25,959.11 0.0K
15:04 25,958.67 25,962.33 25,958.44 25,961.20 0.0K
15:05 25,960.18 25,960.18 25,952.33 25,952.33 0.0K
15:06 25,952.93 25,955.82 25,952.93 25,953.46 0.0K
15:07 25,954.29 25,955.63 25,953.65 25,955.61 0.0K
15:08 25,955.25 25,958.35 25,953.78 25,953.78 0.0K
15:09 25,952.75 25,953.67 25,951.19 25,953.68 0.0K
15:10 25,953.50 25,955.38 25,951.99 25,955.38 0.0K
15:11 25,953.74 25,954.69 25,949.39 25,953.49 0.0K
15:12 25,952.84 25,953.06 25,949.26 25,949.26 0.0K
15:13 25,949.87 25,950.23 25,944.89 25,945.88 0.0K
15:14 25,946.39 25,950.13 25,945.63 25,949.54 0.0K
15:15 25,950.40 25,951.56 25,949.32 25,951.33 0.0K
15:16 25,951.32 25,953.87 25,946.30 25,953.87 0.0K
15:17 25,954.67 25,960.04 25,954.67 25,958.22 0.0K
15:18 25,957.39 25,959.82 25,955.54 25,959.56 0.0K
15:19 25,959.42 25,968.64 25,959.42 25,966.80 0.0K
15:20 25,966.63 25,972.87 25,966.63 25,972.04 0.0K
15:21 25,971.97 25,972.42 25,966.79 25,967.48 0.0K
15:22 25,967.78 25,973.98 25,967.78 25,973.92 0.0K
15:23 25,973.38 25,975.91 25,972.22 25,975.46 0.0K
15:24 25,975.27 25,977.44 25,974.45 25,976.95 0.0K
15:25 25,976.76 25,977.91 25,970.89 25,970.89 0.0K
15:26 25,971.20 25,971.20 25,963.86 25,965.83 0.0K
15:27 25,966.72 25,966.99 25,965.27 25,965.94 0.0K
15:28 25,964.87 25,967.17 25,962.04 25,965.15 0.0K
15:29 25,965.47 25,967.17 25,965.36 25,965.36 0.0K
15:30 25,965.02 25,967.12 25,960.80 25,965.39 0.0K
15:31 25,964.64 25,969.30 25,962.22 25,968.75 0.0K
15:32 25,970.33 25,977.97 25,968.79 25,977.64 0.0K
15:33 25,976.76 25,978.42 25,976.19 25,976.47 0.0K
15:34 25,974.55 25,978.38 25,974.43 25,975.19 0.0K
15:35 25,974.80 25,974.80 25,968.81 25,970.68 0.0K
15:36 25,968.72 25,968.72 25,964.74 25,964.74 0.0K
15:37 25,964.75 25,968.44 25,964.75 25,967.75 0.0K
15:38 25,967.82 25,974.08 25,967.46 25,974.08 0.0K
15:39 25,974.34 25,976.90 25,973.50 25,975.98 0.0K
15:40 25,977.48 25,977.48 25,972.95 25,972.95 0.0K
15:41 25,972.32 25,973.52 25,966.19 25,966.19 0.0K
15:42 25,964.79 25,964.79 25,960.60 25,962.89 0.0K
15:43 25,961.72 25,962.09 25,959.90 25,959.97 0.0K
15:44 25,960.49 25,961.38 25,956.99 25,958.72 0.0K
15:45 25,960.01 25,960.51 25,953.70 25,953.81 0.0K
15:46 25,954.39 25,954.39 25,951.47 25,953.19 0.0K
15:47 25,953.54 25,957.38 25,952.62 25,956.84 0.0K
15:48 25,956.00 25,956.00 25,952.74 25,955.08 0.0K
15:49 25,955.98 25,960.23 25,955.98 25,960.16 0.0K
15:50 25,949.25 25,951.08 25,943.57 25,946.94 0.0K
15:51 25,948.30 25,950.80 25,943.08 25,950.80 0.0K
15:52 25,952.41 25,954.25 25,946.31 25,948.39 0.0K
15:53 25,947.30 25,948.87 25,942.47 25,945.42 0.0K
15:54 25,945.55 25,954.55 25,939.93 25,954.02 0.0K
15:55 25,952.54 25,952.54 25,941.41 25,946.52 0.0K
15:56 25,945.42 25,952.23 25,945.13 25,952.23 0.0K
15:57 25,952.84 25,960.12 25,952.84 25,956.36 0.0K
15:58 25,954.12 25,956.37 25,954.12 25,956.37 0.0K
15:59 25,951.71 25,961.07 25,951.71 25,960.72 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음