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 26,320.81 26,320.81 26,306.77 26,309.14 0.0K
09:31 26,307.11 26,307.11 26,284.44 26,284.44 0.0K
09:32 26,281.11 26,286.47 26,273.08 26,273.08 0.0K
09:33 26,270.97 26,275.12 26,255.25 26,255.25 0.0K
09:34 26,254.13 26,254.76 26,246.60 26,246.60 0.0K
09:35 26,248.71 26,271.41 26,248.71 26,259.38 0.0K
09:36 26,259.62 26,270.65 26,256.69 26,260.11 0.0K
09:37 26,255.30 26,265.97 26,255.07 26,262.33 0.0K
09:38 26,265.59 26,274.14 26,261.25 26,272.13 0.0K
09:39 26,275.31 26,294.57 26,275.31 26,288.53 0.0K
09:40 26,285.90 26,298.15 26,285.90 26,297.27 0.0K
09:41 26,292.11 26,292.59 26,283.49 26,286.02 0.0K
09:42 26,285.55 26,308.21 26,285.55 26,308.21 0.0K
09:43 26,314.06 26,327.95 26,312.58 26,327.59 0.0K
09:44 26,327.71 26,329.34 26,317.28 26,321.60 0.0K
09:45 26,323.01 26,325.55 26,311.04 26,312.55 0.0K
09:46 26,311.57 26,323.29 26,311.57 26,319.46 0.0K
09:47 26,318.76 26,325.48 26,314.85 26,318.19 0.0K
09:48 26,317.10 26,322.39 26,305.00 26,319.91 0.0K
09:49 26,321.07 26,327.68 26,316.14 26,326.02 0.0K
09:50 26,328.72 26,328.72 26,317.47 26,318.92 0.0K
09:51 26,320.54 26,322.11 26,309.86 26,315.83 0.0K
09:52 26,315.63 26,320.66 26,310.73 26,312.47 0.0K
09:53 26,310.75 26,314.35 26,288.19 26,288.19 0.0K
09:54 26,287.61 26,297.55 26,287.61 26,297.55 0.0K
09:55 26,296.20 26,308.10 26,293.98 26,305.93 0.0K
09:56 26,308.77 26,316.02 26,307.89 26,311.79 0.0K
09:57 26,311.86 26,325.02 26,311.86 26,322.96 0.0K
09:58 26,323.62 26,327.98 26,322.82 26,326.65 0.0K
09:59 26,322.73 26,327.91 26,321.78 26,327.91 0.0K
10:00 26,331.01 26,331.95 26,325.80 26,325.80 0.0K
10:01 26,328.35 26,331.56 26,324.58 26,329.84 0.0K
10:02 26,331.89 26,337.02 26,331.58 26,334.09 0.0K
10:03 26,333.67 26,334.93 26,324.60 26,325.65 0.0K
10:04 26,326.57 26,326.57 26,315.06 26,316.23 0.0K
10:05 26,314.88 26,322.97 26,314.72 26,322.97 0.0K
10:06 26,320.90 26,324.69 26,319.04 26,321.45 0.0K
10:07 26,320.07 26,330.09 26,319.25 26,330.09 0.0K
10:08 26,330.48 26,332.66 26,328.36 26,331.56 0.0K
10:09 26,331.46 26,336.93 26,330.55 26,331.62 0.0K
10:10 26,330.67 26,348.47 26,329.89 26,348.47 0.0K
10:11 26,348.43 26,351.95 26,346.00 26,348.03 0.0K
10:12 26,348.36 26,352.89 26,344.28 26,345.09 0.0K
10:13 26,344.58 26,349.87 26,342.25 26,346.77 0.0K
10:14 26,348.91 26,350.73 26,343.12 26,344.61 0.0K
10:15 26,346.04 26,348.28 26,340.90 26,348.28 0.0K
10:16 26,351.48 26,351.48 26,339.28 26,339.28 0.0K
10:17 26,340.24 26,358.20 26,336.28 26,354.28 0.0K
10:18 26,354.96 26,358.14 26,353.57 26,356.94 0.0K
10:19 26,358.73 26,363.47 26,356.92 26,363.47 0.0K
10:20 26,363.92 26,364.97 26,354.02 26,354.02 0.0K
10:21 26,350.60 26,355.67 26,348.51 26,353.75 0.0K
10:22 26,353.02 26,361.69 26,353.02 26,361.69 0.0K
10:23 26,362.17 26,362.32 26,351.95 26,352.69 0.0K
10:24 26,351.94 26,357.23 26,351.94 26,352.69 0.0K
10:25 26,350.75 26,356.67 26,346.81 26,347.59 0.0K
10:26 26,348.12 26,350.71 26,345.06 26,347.72 0.0K
10:27 26,347.06 26,352.31 26,344.07 26,352.31 0.0K
10:28 26,352.15 26,359.77 26,352.15 26,358.24 0.0K
10:29 26,356.66 26,358.64 26,345.41 26,345.41 0.0K
10:30 26,345.31 26,350.94 26,345.31 26,350.00 0.0K
10:31 26,351.92 26,355.63 26,350.92 26,350.95 0.0K
10:32 26,349.60 26,351.29 26,342.83 26,345.53 0.0K
10:33 26,343.85 26,346.55 26,343.85 26,344.22 0.0K
10:34 26,344.29 26,348.57 26,342.94 26,343.04 0.0K
10:35 26,343.06 26,351.01 26,342.91 26,350.09 0.0K
10:36 26,350.86 26,351.20 26,343.77 26,351.20 0.0K
10:37 26,349.87 26,353.30 26,348.21 26,353.01 0.0K
10:38 26,354.24 26,362.57 26,353.83 26,362.57 0.0K
10:39 26,363.14 26,363.81 26,353.18 26,353.18 0.0K
10:40 26,353.63 26,356.09 26,350.71 26,350.71 0.0K
10:41 26,350.40 26,359.67 26,346.89 26,359.67 0.0K
10:42 26,359.79 26,359.79 26,349.93 26,351.91 0.0K
10:43 26,352.12 26,356.09 26,351.87 26,356.09 0.0K
10:44 26,355.36 26,366.04 26,355.07 26,365.36 0.0K
10:45 26,364.76 26,369.23 26,364.76 26,366.32 0.0K
10:46 26,366.08 26,367.51 26,352.25 26,352.25 0.0K
10:47 26,351.36 26,351.36 26,338.86 26,339.78 0.0K
10:48 26,338.91 26,338.91 26,323.88 26,325.04 0.0K
10:49 26,325.35 26,335.61 26,324.51 26,331.70 0.0K
10:50 26,329.25 26,348.53 26,329.25 26,346.91 0.0K
10:51 26,347.48 26,348.47 26,338.52 26,338.52 0.0K
10:52 26,338.15 26,345.08 26,337.86 26,342.91 0.0K
10:53 26,343.40 26,344.19 26,340.34 26,340.63 0.0K
10:54 26,342.19 26,345.90 26,340.49 26,345.90 0.0K
10:55 26,344.72 26,344.72 26,335.96 26,337.83 0.0K
10:56 26,338.04 26,340.33 26,335.93 26,338.14 0.0K
10:57 26,337.30 26,340.72 26,336.85 26,338.10 0.0K
10:58 26,338.03 26,341.10 26,334.02 26,334.17 0.0K
10:59 26,332.27 26,335.92 26,330.37 26,330.90 0.0K
11:00 26,331.13 26,335.70 26,330.75 26,332.53 0.0K
11:01 26,332.31 26,338.47 26,330.81 26,331.42 0.0K
11:02 26,330.45 26,335.60 26,329.90 26,335.19 0.0K
11:03 26,334.07 26,339.60 26,331.66 26,339.60 0.0K
11:04 26,339.95 26,340.80 26,330.00 26,330.00 0.0K
11:05 26,329.80 26,329.80 26,321.63 26,321.71 0.0K
11:06 26,320.12 26,328.98 26,319.18 26,328.57 0.0K
11:07 26,328.79 26,328.79 26,317.42 26,318.70 0.0K
11:08 26,318.67 26,330.68 26,318.23 26,330.68 0.0K
11:09 26,330.92 26,330.92 26,324.05 26,328.03 0.0K
11:10 26,328.16 26,335.59 26,324.64 26,335.17 0.0K
11:11 26,335.65 26,336.69 26,331.63 26,336.49 0.0K
11:12 26,335.37 26,337.67 26,334.83 26,336.23 0.0K
11:13 26,336.58 26,345.14 26,335.43 26,344.82 0.0K
11:14 26,343.61 26,354.15 26,343.61 26,354.15 0.0K
11:15 26,354.13 26,357.69 26,352.81 26,357.22 0.0K
11:16 26,358.06 26,359.97 26,351.68 26,353.82 0.0K
11:17 26,355.50 26,355.50 26,348.27 26,350.29 0.0K
11:18 26,350.24 26,354.60 26,350.24 26,352.97 0.0K
11:19 26,352.54 26,355.67 26,351.55 26,355.49 0.0K
11:20 26,356.29 26,356.81 26,351.75 26,354.93 0.0K
11:21 26,354.62 26,358.75 26,354.62 26,357.66 0.0K
11:22 26,357.85 26,359.55 26,347.40 26,347.40 0.0K
11:23 26,348.41 26,353.19 26,345.68 26,349.84 0.0K
11:24 26,349.92 26,357.66 26,349.92 26,351.73 0.0K
11:25 26,351.44 26,353.35 26,349.48 26,350.59 0.0K
11:26 26,350.35 26,353.48 26,344.34 26,344.34 0.0K
11:27 26,344.00 26,349.75 26,344.00 26,349.30 0.0K
11:28 26,349.32 26,351.68 26,349.02 26,350.04 0.0K
11:29 26,349.42 26,350.42 26,344.99 26,344.99 0.0K
11:30 26,346.23 26,349.62 26,341.64 26,345.16 0.0K
11:31 26,346.61 26,351.81 26,346.61 26,349.46 0.0K
11:32 26,348.91 26,351.90 26,346.32 26,351.05 0.0K
11:33 26,351.09 26,353.49 26,349.76 26,353.02 0.0K
11:34 26,352.52 26,358.85 26,350.79 26,358.85 0.0K
11:35 26,359.44 26,359.44 26,349.60 26,353.28 0.0K
11:36 26,352.61 26,356.28 26,352.25 26,356.28 0.0K
11:37 26,356.10 26,356.10 26,351.74 26,354.04 0.0K
11:38 26,354.59 26,354.59 26,343.75 26,343.75 0.0K
11:39 26,342.76 26,345.59 26,339.77 26,339.78 0.0K
11:40 26,337.71 26,344.61 26,336.57 26,340.05 0.0K
11:41 26,339.99 26,340.88 26,332.26 26,333.00 0.0K
11:42 26,331.45 26,338.72 26,330.88 26,338.72 0.0K
11:43 26,337.64 26,346.37 26,337.64 26,346.14 0.0K
11:44 26,346.39 26,350.64 26,346.39 26,346.35 0.0K
11:45 26,345.66 26,349.64 26,339.28 26,348.61 0.0K
11:46 26,345.95 26,357.39 26,345.95 26,345.97 0.0K
11:47 26,345.21 26,353.76 26,344.61 26,345.44 0.0K
11:48 26,345.52 26,356.66 26,345.03 26,355.94 0.0K
11:49 26,356.78 26,359.10 26,353.37 26,359.10 0.0K
11:50 26,358.29 26,364.12 26,357.78 26,363.87 0.0K
11:51 26,363.65 26,368.40 26,362.45 26,368.40 0.0K
11:52 26,369.33 26,371.61 26,366.07 26,371.61 0.0K
11:53 26,370.72 26,372.16 26,369.81 26,370.88 0.0K
11:54 26,370.60 26,377.01 26,367.99 26,377.01 0.0K
11:55 26,376.96 26,381.01 26,376.83 26,381.01 0.0K
11:56 26,381.76 26,382.27 26,373.70 26,376.26 0.0K
11:57 26,375.92 26,383.16 26,374.22 26,383.16 0.0K
11:58 26,383.14 26,384.62 26,381.34 26,382.63 0.0K
11:59 26,383.01 26,384.43 26,382.11 26,384.43 0.0K
12:00 26,384.80 26,384.80 26,378.62 26,384.32 0.0K
12:01 26,384.17 26,389.73 26,381.92 26,389.12 0.0K
12:02 26,388.87 26,389.10 26,383.64 26,385.93 0.0K
12:03 26,381.31 26,383.58 26,381.31 26,382.89 0.0K
12:04 26,383.80 26,386.74 26,382.12 26,386.74 0.0K
12:05 26,386.32 26,389.87 26,385.73 26,385.73 0.0K
12:06 26,386.76 26,393.48 26,385.95 26,393.48 0.0K
12:07 26,392.24 26,403.14 26,392.24 26,403.14 0.0K
12:08 26,403.51 26,415.82 26,403.51 26,415.22 0.0K
12:09 26,415.13 26,424.21 26,415.13 26,424.02 0.0K
12:10 26,424.66 26,429.51 26,420.15 26,426.23 0.0K
12:11 26,425.10 26,430.76 26,424.79 26,430.26 0.0K
12:12 26,431.28 26,431.28 26,421.47 26,422.21 0.0K
12:13 26,420.85 26,421.18 26,417.59 26,420.56 0.0K
12:14 26,420.32 26,420.39 26,415.04 26,415.71 0.0K
12:15 26,416.59 26,416.59 26,409.06 26,410.62 0.0K
12:16 26,410.83 26,416.95 26,408.58 26,417.02 0.0K
12:17 26,418.01 26,420.34 26,417.19 26,419.55 0.0K
12:18 26,419.26 26,420.10 26,410.15 26,410.65 0.0K
12:19 26,410.63 26,410.63 26,404.11 26,407.50 0.0K
12:20 26,407.12 26,410.34 26,405.30 26,409.30 0.0K
12:21 26,406.20 26,411.35 26,405.87 26,409.62 0.0K
12:22 26,409.53 26,415.19 26,408.66 26,410.49 0.0K
12:23 26,410.56 26,411.85 26,406.18 26,409.29 0.0K
12:24 26,409.60 26,415.64 26,409.34 26,412.66 0.0K
12:25 26,413.34 26,413.34 26,401.88 26,402.67 0.0K
12:26 26,402.22 26,409.62 26,402.22 26,409.42 0.0K
12:27 26,409.71 26,409.71 26,401.75 26,402.40 0.0K
12:28 26,402.01 26,407.29 26,400.39 26,407.29 0.0K
12:29 26,408.77 26,410.97 26,408.07 26,410.60 0.0K
12:30 26,411.26 26,413.27 26,410.65 26,411.11 0.0K
12:31 26,411.30 26,415.22 26,411.24 26,413.23 0.0K
12:32 26,413.37 26,415.39 26,410.34 26,410.34 0.0K
12:33 26,408.64 26,409.78 26,407.34 26,407.32 0.0K
12:34 26,407.30 26,407.30 26,403.50 26,405.02 0.0K
12:35 26,405.10 26,405.60 26,401.53 26,404.04 0.0K
12:36 26,404.92 26,405.27 26,396.49 26,396.49 0.0K
12:37 26,397.85 26,401.17 26,395.87 26,395.87 0.0K
12:38 26,395.82 26,398.77 26,395.12 26,398.00 0.0K
12:39 26,395.63 26,395.63 26,392.30 26,394.40 0.0K
12:40 26,394.66 26,394.93 26,383.57 26,383.57 0.0K
12:41 26,375.29 26,383.43 26,375.29 26,381.34 0.0K
12:42 26,377.79 26,378.41 26,371.58 26,373.08 0.0K
12:43 26,373.36 26,377.51 26,371.05 26,371.05 0.0K
12:44 26,367.49 26,368.61 26,361.84 26,362.10 0.0K
12:45 26,360.68 26,365.85 26,359.59 26,364.92 0.0K
12:46 26,363.46 26,367.04 26,361.70 26,367.04 0.0K
12:47 26,370.44 26,373.33 26,368.72 26,368.72 0.0K
12:48 26,367.80 26,368.65 26,364.36 26,367.70 0.0K
12:49 26,367.34 26,368.04 26,361.98 26,364.22 0.0K
12:50 26,364.50 26,372.56 26,361.74 26,372.49 0.0K
12:51 26,374.59 26,376.45 26,372.50 26,375.16 0.0K
12:52 26,374.78 26,374.95 26,368.48 26,368.48 0.0K
12:53 26,368.84 26,368.84 26,361.64 26,361.64 0.0K
12:54 26,360.95 26,364.15 26,360.84 26,362.45 0.0K
12:55 26,362.15 26,362.15 26,357.19 26,359.20 0.0K
12:56 26,359.30 26,359.30 26,352.63 26,353.43 0.0K
12:57 26,354.09 26,359.27 26,354.09 26,357.84 0.0K
12:58 26,358.06 26,359.45 26,357.27 26,357.38 0.0K
12:59 26,356.81 26,356.81 26,350.84 26,351.31 0.0K
13:00 26,351.28 26,356.83 26,351.28 26,354.33 0.0K
13:01 26,353.75 26,358.10 26,353.75 26,354.41 0.0K
13:02 26,355.61 26,366.54 26,355.61 26,366.54 0.0K
13:03 26,366.39 26,366.75 26,363.92 26,364.56 0.0K
13:04 26,363.68 26,364.65 26,362.50 26,364.50 0.0K
13:05 26,365.36 26,368.37 26,364.25 26,368.34 0.0K
13:06 26,367.75 26,370.90 26,366.53 26,370.83 0.0K
13:07 26,370.87 26,371.37 26,367.59 26,370.08 0.0K
13:08 26,370.88 26,373.34 26,369.80 26,373.34 0.0K
13:09 26,373.90 26,375.00 26,372.54 26,372.73 0.0K
13:10 26,371.06 26,371.06 26,364.56 26,366.41 0.0K
13:11 26,367.05 26,367.83 26,365.62 26,366.36 0.0K
13:12 26,365.28 26,366.03 26,363.48 26,363.48 0.0K
13:13 26,360.36 26,365.08 26,360.33 26,363.74 0.0K
13:14 26,362.30 26,362.30 26,355.54 26,355.78 0.0K
13:15 26,355.83 26,355.83 26,347.59 26,351.35 0.0K
13:16 26,351.25 26,352.15 26,349.84 26,352.10 0.0K
13:17 26,352.98 26,355.84 26,350.87 26,355.84 0.0K
13:18 26,355.19 26,355.75 26,348.75 26,348.75 0.0K
13:19 26,349.07 26,352.77 26,349.07 26,350.91 0.0K
13:20 26,351.13 26,352.23 26,347.34 26,352.23 0.0K
13:21 26,352.36 26,356.57 26,351.39 26,354.26 0.0K
13:22 26,354.36 26,358.71 26,353.81 26,358.63 0.0K
13:23 26,358.82 26,358.82 26,357.19 26,357.82 0.0K
13:24 26,357.09 26,357.09 26,352.32 26,352.44 0.0K
13:25 26,352.74 26,352.74 26,344.04 26,345.39 0.0K
13:26 26,344.08 26,347.11 26,341.60 26,342.89 0.0K
13:27 26,342.98 26,343.99 26,341.03 26,341.88 0.0K
13:28 26,341.71 26,343.04 26,340.80 26,341.81 0.0K
13:29 26,341.89 26,343.36 26,339.21 26,342.97 0.0K
13:30 26,342.32 26,349.28 26,342.09 26,349.28 0.0K
13:31 26,347.51 26,351.39 26,347.43 26,351.39 0.0K
13:32 26,350.75 26,354.79 26,349.98 26,349.98 0.0K
13:33 26,349.45 26,349.45 26,346.72 26,347.84 0.0K
13:34 26,347.26 26,349.19 26,344.22 26,344.22 0.0K
13:35 26,342.16 26,348.08 26,342.16 26,343.68 0.0K
13:36 26,343.05 26,343.05 26,336.68 26,337.51 0.0K
13:37 26,338.97 26,339.37 26,336.57 26,337.71 0.0K
13:38 26,337.86 26,337.98 26,322.69 26,322.69 0.0K
13:39 26,323.49 26,330.19 26,323.24 26,327.76 0.0K
13:40 26,327.11 26,327.19 26,310.41 26,314.38 0.0K
13:41 26,313.95 26,323.79 26,313.95 26,323.51 0.0K
13:42 26,321.99 26,321.99 26,311.07 26,312.90 0.0K
13:43 26,314.23 26,315.61 26,310.86 26,313.74 0.0K
13:44 26,313.84 26,318.75 26,313.84 26,318.08 0.0K
13:45 26,318.36 26,319.10 26,310.88 26,313.12 0.0K
13:46 26,311.95 26,311.95 26,301.23 26,301.23 0.0K
13:47 26,302.46 26,315.50 26,302.46 26,315.39 0.0K
13:48 26,316.18 26,320.26 26,315.75 26,320.26 0.0K
13:49 26,320.67 26,320.67 26,317.53 26,318.35 0.0K
13:50 26,317.88 26,318.86 26,313.34 26,313.48 0.0K
13:51 26,311.37 26,314.24 26,309.05 26,314.24 0.0K
13:52 26,313.30 26,314.62 26,311.60 26,313.39 0.0K
13:53 26,314.01 26,314.01 26,310.17 26,310.17 0.0K
13:54 26,309.73 26,313.36 26,307.70 26,307.80 0.0K
13:55 26,307.76 26,312.88 26,307.12 26,310.19 0.0K
13:56 26,309.88 26,312.06 26,308.67 26,311.38 0.0K
13:57 26,310.22 26,311.54 26,308.46 26,308.72 0.0K
13:58 26,307.87 26,307.87 26,296.67 26,296.67 0.0K
13:59 26,297.33 26,301.84 26,295.38 26,301.84 0.0K
14:00 26,303.75 26,305.55 26,294.74 26,295.36 0.0K
14:01 26,294.34 26,295.48 26,290.85 26,295.48 0.0K
14:02 26,295.08 26,301.53 26,295.08 26,300.80 0.0K
14:03 26,300.73 26,300.73 26,291.64 26,291.64 0.0K
14:04 26,290.51 26,290.51 26,287.26 26,288.15 0.0K
14:05 26,288.18 26,291.03 26,282.46 26,282.86 0.0K
14:06 26,282.47 26,287.88 26,282.47 26,287.88 0.0K
14:07 26,290.53 26,293.40 26,286.35 26,292.81 0.0K
14:08 26,292.11 26,292.58 26,287.25 26,289.59 0.0K
14:09 26,289.98 26,291.92 26,289.14 26,291.40 0.0K
14:10 26,291.08 26,293.70 26,288.10 26,288.84 0.0K
14:11 26,288.19 26,295.03 26,283.93 26,295.03 0.0K
14:12 26,294.61 26,296.30 26,291.15 26,296.30 0.0K
14:13 26,295.96 26,298.19 26,295.59 26,298.01 0.0K
14:14 26,298.15 26,301.17 26,298.15 26,298.16 0.0K
14:15 26,298.89 26,303.80 26,298.71 26,303.44 0.0K
14:16 26,303.77 26,304.61 26,300.39 26,302.22 0.0K
14:17 26,302.82 26,302.82 26,293.81 26,294.03 0.0K
14:18 26,293.77 26,295.56 26,293.47 26,295.22 0.0K
14:19 26,294.26 26,294.89 26,290.89 26,291.93 0.0K
14:20 26,290.89 26,290.89 26,289.08 26,289.95 0.0K
14:21 26,288.90 26,289.07 26,284.43 26,284.43 0.0K
14:22 26,284.09 26,286.81 26,283.66 26,286.02 0.0K
14:23 26,286.04 26,288.06 26,283.14 26,283.14 0.0K
14:24 26,282.59 26,283.15 26,280.02 26,280.02 0.0K
14:25 26,278.92 26,303.13 26,278.92 26,301.74 0.0K
14:26 26,301.88 26,301.88 26,299.18 26,301.36 0.0K
14:27 26,300.58 26,300.58 26,295.09 26,295.63 0.0K
14:28 26,296.22 26,296.77 26,285.96 26,285.96 0.0K
14:29 26,284.30 26,286.29 26,284.22 26,286.34 0.0K
14:30 26,288.01 26,294.31 26,285.31 26,294.08 0.0K
14:31 26,293.57 26,296.15 26,291.27 26,295.90 0.0K
14:32 26,295.34 26,297.38 26,292.01 26,297.22 0.0K
14:33 26,297.25 26,300.77 26,297.25 26,299.18 0.0K
14:34 26,299.53 26,299.55 26,291.99 26,292.02 0.0K
14:35 26,290.76 26,291.71 26,285.57 26,291.71 0.0K
14:36 26,292.43 26,293.06 26,289.86 26,290.47 0.0K
14:37 26,290.19 26,293.32 26,288.58 26,292.90 0.0K
14:38 26,292.65 26,297.76 26,292.65 26,297.65 0.0K
14:39 26,297.79 26,300.53 26,297.79 26,300.32 0.0K
14:40 26,300.25 26,300.88 26,295.18 26,295.18 0.0K
14:41 26,294.46 26,294.86 26,288.08 26,288.29 0.0K
14:42 26,288.28 26,289.70 26,287.33 26,288.45 0.0K
14:43 26,288.84 26,289.76 26,283.18 26,283.18 0.0K
14:44 26,281.85 26,281.85 26,261.70 26,261.70 0.0K
14:45 26,256.10 26,266.12 26,250.04 26,266.03 0.0K
14:46 26,264.63 26,271.98 26,263.54 26,271.61 0.0K
14:47 26,270.60 26,275.89 26,270.52 26,275.34 0.0K
14:48 26,272.89 26,277.88 26,271.43 26,276.47 0.0K
14:49 26,276.49 26,284.16 26,276.49 26,283.72 0.0K
14:50 26,283.32 26,289.37 26,283.32 26,289.39 0.0K
14:51 26,290.48 26,290.48 26,285.40 26,286.79 0.0K
14:52 26,286.00 26,289.27 26,285.73 26,285.73 0.0K
14:53 26,284.40 26,284.40 26,275.69 26,275.69 0.0K
14:54 26,275.02 26,281.28 26,275.02 26,281.28 0.0K
14:55 26,281.28 26,285.22 26,280.79 26,285.11 0.0K
14:56 26,285.63 26,287.53 26,284.54 26,287.28 0.0K
14:57 26,286.94 26,288.32 26,283.65 26,283.82 0.0K
14:58 26,284.08 26,293.31 26,284.08 26,293.31 0.0K
14:59 26,294.03 26,294.03 26,290.15 26,290.15 0.0K
15:00 26,290.88 26,293.15 26,289.69 26,291.13 0.0K
15:01 26,290.86 26,291.06 26,287.19 26,291.06 0.0K
15:02 26,291.04 26,291.04 26,285.70 26,288.59 0.0K
15:03 26,287.73 26,287.75 26,284.86 26,284.86 0.0K
15:04 26,284.32 26,284.32 26,281.71 26,281.71 0.0K
15:05 26,284.09 26,284.19 26,278.36 26,280.38 0.0K
15:06 26,280.45 26,282.85 26,279.78 26,280.56 0.0K
15:07 26,280.45 26,285.34 26,280.40 26,282.80 0.0K
15:08 26,282.21 26,285.02 26,280.83 26,283.10 0.0K
15:09 26,283.06 26,284.13 26,282.47 26,283.40 0.0K
15:10 26,283.39 26,289.92 26,283.39 26,287.48 0.0K
15:11 26,287.38 26,287.99 26,285.26 26,285.39 0.0K
15:12 26,284.56 26,285.53 26,278.80 26,279.10 0.0K
15:13 26,279.31 26,282.27 26,279.31 26,281.82 0.0K
15:14 26,281.46 26,281.46 26,275.17 26,276.84 0.0K
15:15 26,276.37 26,276.84 26,263.37 26,263.37 0.0K
15:16 26,260.01 26,267.60 26,260.01 26,264.66 0.0K
15:17 26,264.59 26,265.70 26,260.59 26,265.70 0.0K
15:18 26,266.18 26,266.93 26,260.42 26,265.93 0.0K
15:19 26,265.39 26,267.08 26,265.06 26,266.41 0.0K
15:20 26,265.80 26,275.69 26,265.80 26,275.52 0.0K
15:21 26,275.26 26,275.26 26,270.39 26,270.39 0.0K
15:22 26,270.71 26,271.46 26,267.71 26,269.19 0.0K
15:23 26,269.82 26,273.05 26,269.82 26,271.74 0.0K
15:24 26,268.66 26,272.28 26,268.35 26,271.34 0.0K
15:25 26,270.63 26,271.17 26,266.11 26,267.39 0.0K
15:26 26,267.16 26,268.03 26,265.48 26,266.29 0.0K
15:27 26,266.37 26,266.37 26,261.64 26,262.31 0.0K
15:28 26,262.60 26,263.04 26,260.45 26,261.76 0.0K
15:29 26,260.95 26,260.95 26,257.33 26,260.61 0.0K
15:30 26,260.55 26,264.74 26,256.93 26,256.96 0.0K
15:31 26,256.72 26,256.97 26,252.02 26,256.85 0.0K
15:32 26,257.68 26,259.82 26,251.36 26,253.33 0.0K
15:33 26,252.99 26,258.68 26,252.71 26,252.71 0.0K
15:34 26,251.33 26,257.45 26,250.59 26,257.09 0.0K
15:35 26,255.32 26,256.77 26,251.42 26,251.70 0.0K
15:36 26,251.94 26,252.59 26,248.10 26,248.26 0.0K
15:37 26,247.50 26,249.15 26,242.75 26,249.15 0.0K
15:38 26,249.49 26,256.88 26,249.49 26,256.10 0.0K
15:39 26,256.56 26,257.06 26,251.82 26,251.82 0.0K
15:40 26,251.63 26,255.34 26,251.15 26,255.34 0.0K
15:41 26,254.61 26,255.45 26,248.56 26,249.92 0.0K
15:42 26,251.34 26,251.34 26,246.89 26,246.89 0.0K
15:43 26,247.02 26,249.78 26,245.57 26,245.57 0.0K
15:44 26,246.17 26,250.36 26,242.91 26,249.68 0.0K
15:45 26,246.97 26,248.15 26,239.74 26,239.74 0.0K
15:46 26,239.22 26,241.69 26,236.07 26,238.20 0.0K
15:47 26,239.72 26,240.37 26,235.33 26,235.33 0.0K
15:48 26,236.52 26,236.52 26,232.65 26,233.44 0.0K
15:49 26,233.42 26,239.45 26,233.42 26,238.71 0.0K
15:50 26,243.07 26,246.23 26,227.57 26,227.57 0.0K
15:51 26,227.55 26,227.55 26,208.61 26,209.89 0.0K
15:52 26,209.78 26,214.08 26,201.43 26,201.43 0.0K
15:53 26,199.15 26,200.45 26,195.66 26,197.57 0.0K
15:54 26,197.66 26,203.89 26,194.44 26,197.15 0.0K
15:55 26,196.66 26,196.66 26,188.01 26,188.24 0.0K
15:56 26,186.37 26,194.70 26,183.09 26,190.40 0.0K
15:57 26,188.69 26,200.37 26,184.89 26,199.54 0.0K
15:58 26,198.73 26,212.98 26,198.02 26,212.98 0.0K
15:59 26,216.22 26,238.26 26,214.52 26,229.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음