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 25,939.57 25,939.57 25,884.33 25,884.33 0.0K
09:31 25,885.82 25,905.33 25,885.67 25,902.67 0.0K
09:32 25,901.89 25,923.06 25,901.89 25,923.06 0.0K
09:33 25,923.02 25,925.45 25,906.74 25,906.74 0.0K
09:34 25,906.54 25,934.27 25,906.54 25,912.78 0.0K
09:35 25,913.25 25,922.18 25,910.30 25,919.32 0.0K
09:36 25,921.84 25,944.71 25,919.49 25,944.71 0.0K
09:37 25,942.69 25,963.75 25,936.40 25,962.75 0.0K
09:38 25,964.57 25,967.78 25,952.11 25,955.81 0.0K
09:39 25,951.69 25,965.68 25,951.69 25,965.68 0.0K
09:40 25,965.58 25,986.96 25,957.81 25,986.96 0.0K
09:41 25,988.71 26,003.25 25,988.71 26,003.25 0.0K
09:42 26,003.70 26,014.20 26,002.14 26,008.08 0.0K
09:43 26,008.60 26,016.31 26,006.15 26,008.22 0.0K
09:44 26,007.95 26,012.61 25,999.40 26,012.61 0.0K
09:45 26,016.18 26,026.27 26,016.18 26,024.63 0.0K
09:46 26,022.48 26,023.81 25,989.04 25,995.36 0.0K
09:47 25,999.48 26,007.70 25,999.48 26,005.87 0.0K
09:48 26,003.14 26,007.54 26,003.14 26,006.01 0.0K
09:49 26,006.83 26,028.13 26,005.81 26,024.53 0.0K
09:50 26,026.24 26,033.03 26,017.44 26,017.96 0.0K
09:51 26,018.90 26,018.90 26,008.53 26,015.52 0.0K
09:52 26,015.67 26,018.14 26,000.62 26,007.38 0.0K
09:53 26,009.92 26,018.11 26,008.62 26,008.60 0.0K
09:54 26,007.38 26,007.38 25,992.28 25,999.37 0.0K
09:55 25,997.07 25,998.86 25,988.38 25,988.38 0.0K
09:56 25,988.54 25,992.06 25,977.18 25,977.18 0.0K
09:57 25,978.70 25,978.70 25,942.53 25,942.53 0.0K
09:58 25,940.62 25,953.59 25,936.52 25,937.24 0.0K
09:59 25,935.91 25,949.86 25,935.63 25,949.86 0.0K
10:00 25,970.68 26,156.55 25,970.68 26,156.55 0.0K
10:01 26,165.44 26,216.18 26,165.44 26,188.94 0.0K
10:02 26,193.89 26,240.83 26,193.89 26,220.95 0.0K
10:03 26,232.59 26,245.07 26,231.41 26,236.75 0.0K
10:04 26,251.19 26,251.19 26,215.62 26,215.62 0.0K
10:05 26,211.14 26,237.16 26,203.45 26,232.35 0.0K
10:06 26,237.39 26,258.17 26,219.24 26,235.25 0.0K
10:07 26,230.27 26,230.66 26,209.68 26,227.66 0.0K
10:08 26,235.35 26,290.03 26,226.53 26,286.60 0.0K
10:09 26,287.70 26,313.75 26,287.70 26,304.40 0.0K
10:10 26,304.57 26,314.95 26,304.20 26,311.88 0.0K
10:11 26,310.06 26,310.17 26,289.54 26,289.54 0.0K
10:12 26,283.81 26,303.36 26,283.81 26,303.36 0.0K
10:13 26,300.18 26,314.74 26,295.20 26,305.20 0.0K
10:14 26,308.64 26,340.18 26,308.64 26,334.18 0.0K
10:15 26,338.36 26,365.68 26,338.36 26,362.58 0.0K
10:16 26,372.33 26,385.60 26,366.33 26,385.60 0.0K
10:17 26,383.20 26,383.37 26,350.94 26,352.67 0.0K
10:18 26,353.43 26,355.45 26,321.60 26,328.77 0.0K
10:19 26,327.31 26,327.31 26,304.33 26,315.92 0.0K
10:20 26,313.19 26,315.93 26,297.10 26,297.60 0.0K
10:21 26,297.03 26,297.03 26,262.32 26,276.69 0.0K
10:22 26,276.94 26,278.81 26,238.11 26,238.11 0.0K
10:23 26,232.22 26,248.48 26,229.13 26,240.90 0.0K
10:24 26,239.91 26,273.76 26,229.01 26,273.76 0.0K
10:25 26,275.23 26,322.99 26,275.23 26,319.73 0.0K
10:26 26,317.47 26,321.37 26,305.49 26,312.85 0.0K
10:27 26,311.02 26,311.02 26,267.85 26,272.63 0.0K
10:28 26,268.90 26,286.66 26,267.31 26,286.66 0.0K
10:29 26,282.74 26,305.52 26,282.74 26,305.52 0.0K
10:30 26,302.61 26,333.96 26,301.57 26,316.57 0.0K
10:31 26,316.71 26,328.44 26,311.76 26,322.29 0.0K
10:32 26,325.18 26,341.56 26,325.18 26,333.09 0.0K
10:33 26,334.21 26,336.11 26,323.29 26,332.27 0.0K
10:34 26,334.77 26,353.16 26,333.05 26,348.52 0.0K
10:35 26,349.27 26,358.04 26,348.91 26,358.00 0.0K
10:36 26,354.37 26,369.77 26,354.37 26,358.21 0.0K
10:37 26,360.94 26,376.02 26,360.48 26,367.27 0.0K
10:38 26,368.16 26,369.10 26,359.77 26,359.90 0.0K
10:39 26,359.80 26,359.80 26,343.55 26,347.00 0.0K
10:40 26,349.74 26,376.88 26,349.74 26,375.79 0.0K
10:41 26,376.61 26,376.61 26,350.59 26,354.02 0.0K
10:42 26,354.88 26,363.78 26,354.24 26,359.70 0.0K
10:43 26,361.79 26,380.94 26,358.74 26,378.33 0.0K
10:44 26,377.75 26,382.01 26,373.97 26,381.93 0.0K
10:45 26,384.67 26,395.38 26,383.57 26,391.90 0.0K
10:46 26,390.54 26,407.62 26,388.02 26,407.62 0.0K
10:47 26,407.81 26,410.00 26,391.70 26,402.80 0.0K
10:48 26,401.58 26,402.69 26,395.53 26,398.93 0.0K
10:49 26,399.24 26,399.64 26,383.04 26,383.31 0.0K
10:50 26,383.91 26,394.37 26,382.71 26,393.54 0.0K
10:51 26,394.90 26,394.90 26,372.32 26,372.56 0.0K
10:52 26,373.46 26,379.27 26,369.03 26,378.01 0.0K
10:53 26,380.38 26,380.38 26,371.02 26,372.37 0.0K
10:54 26,372.62 26,392.11 26,372.62 26,391.48 0.0K
10:55 26,395.91 26,405.74 26,395.91 26,402.94 0.0K
10:56 26,402.55 26,409.78 26,392.75 26,394.22 0.0K
10:57 26,388.74 26,393.08 26,386.21 26,387.64 0.0K
10:58 26,387.62 26,402.16 26,385.85 26,399.75 0.0K
10:59 26,401.01 26,403.35 26,384.65 26,384.65 0.0K
11:00 26,385.21 26,396.89 26,383.67 26,396.26 0.0K
11:01 26,396.75 26,412.63 26,396.75 26,412.58 0.0K
11:02 26,413.41 26,424.01 26,413.41 26,424.01 0.0K
11:03 26,424.13 26,431.69 26,424.13 26,429.81 0.0K
11:04 26,430.62 26,437.23 26,430.62 26,437.23 0.0K
11:05 26,436.32 26,436.51 26,423.68 26,430.43 0.0K
11:06 26,433.40 26,433.88 26,426.01 26,429.59 0.0K
11:07 26,429.32 26,429.42 26,414.99 26,418.70 0.0K
11:08 26,417.73 26,424.65 26,415.28 26,415.28 0.0K
11:09 26,413.48 26,417.98 26,410.51 26,414.21 0.0K
11:10 26,414.06 26,431.12 26,412.67 26,431.12 0.0K
11:11 26,431.84 26,433.80 26,417.77 26,419.78 0.0K
11:12 26,420.90 26,422.88 26,417.86 26,420.65 0.0K
11:13 26,419.71 26,420.38 26,410.20 26,417.03 0.0K
11:14 26,416.57 26,416.82 26,410.78 26,410.78 0.0K
11:15 26,411.70 26,414.81 26,408.15 26,410.24 0.0K
11:16 26,410.51 26,422.24 26,410.22 26,422.24 0.0K
11:17 26,422.58 26,422.58 26,418.36 26,418.46 0.0K
11:18 26,419.95 26,419.95 26,413.23 26,418.67 0.0K
11:19 26,418.40 26,421.78 26,417.43 26,417.53 0.0K
11:20 26,417.00 26,418.44 26,411.72 26,417.29 0.0K
11:21 26,416.04 26,420.15 26,412.71 26,413.60 0.0K
11:22 26,412.74 26,420.33 26,411.53 26,419.39 0.0K
11:23 26,417.51 26,417.51 26,412.91 26,413.76 0.0K
11:24 26,414.27 26,416.78 26,396.11 26,396.11 0.0K
11:25 26,394.98 26,399.26 26,390.93 26,392.95 0.0K
11:26 26,392.98 26,398.54 26,392.83 26,396.80 0.0K
11:27 26,397.48 26,397.48 26,388.95 26,389.77 0.0K
11:28 26,390.14 26,406.77 26,390.14 26,404.97 0.0K
11:29 26,405.00 26,405.00 26,398.11 26,400.36 0.0K
11:30 26,401.35 26,412.39 26,401.16 26,411.57 0.0K
11:31 26,412.20 26,416.09 26,412.20 26,415.85 0.0K
11:32 26,416.08 26,421.54 26,416.08 26,421.54 0.0K
11:33 26,424.89 26,425.10 26,417.43 26,423.91 0.0K
11:34 26,424.21 26,429.49 26,424.21 26,425.56 0.0K
11:35 26,425.37 26,430.27 26,424.83 26,427.85 0.0K
11:36 26,427.43 26,433.21 26,427.14 26,430.76 0.0K
11:37 26,425.22 26,425.22 26,414.98 26,414.98 0.0K
11:38 26,415.32 26,415.70 26,396.24 26,396.24 0.0K
11:39 26,397.19 26,404.75 26,397.19 26,401.04 0.0K
11:40 26,400.57 26,403.35 26,398.54 26,401.05 0.0K
11:41 26,400.91 26,400.91 26,394.44 26,394.44 0.0K
11:42 26,394.76 26,400.71 26,394.76 26,400.26 0.0K
11:43 26,400.73 26,401.32 26,395.23 26,398.83 0.0K
11:44 26,398.33 26,403.65 26,397.95 26,400.57 0.0K
11:45 26,401.63 26,412.94 26,401.63 26,412.94 0.0K
11:46 26,412.57 26,413.68 26,401.29 26,403.99 0.0K
11:47 26,403.70 26,405.26 26,399.61 26,401.76 0.0K
11:48 26,400.14 26,400.17 26,378.89 26,379.65 0.0K
11:49 26,377.28 26,380.11 26,374.16 26,375.84 0.0K
11:50 26,375.11 26,379.48 26,366.89 26,368.43 0.0K
11:51 26,367.49 26,373.10 26,366.43 26,373.11 0.0K
11:52 26,373.07 26,379.90 26,371.29 26,374.72 0.0K
11:53 26,375.47 26,378.27 26,373.98 26,377.31 0.0K
11:54 26,378.29 26,378.29 26,370.19 26,370.19 0.0K
11:55 26,370.39 26,381.46 26,370.14 26,376.42 0.0K
11:56 26,376.47 26,376.88 26,366.79 26,366.86 0.0K
11:57 26,366.23 26,373.38 26,364.57 26,369.05 0.0K
11:58 26,368.27 26,368.27 26,356.84 26,357.42 0.0K
11:59 26,357.47 26,362.98 26,348.54 26,350.33 0.0K
12:00 26,351.74 26,366.36 26,351.74 26,355.85 0.0K
12:01 26,354.40 26,366.50 26,352.33 26,366.37 0.0K
12:02 26,367.75 26,368.50 26,364.03 26,367.41 0.0K
12:03 26,368.56 26,373.58 26,368.56 26,372.42 0.0K
12:04 26,372.18 26,372.99 26,368.07 26,370.15 0.0K
12:05 26,370.13 26,370.78 26,364.67 26,367.46 0.0K
12:06 26,368.22 26,368.90 26,356.57 26,356.95 0.0K
12:07 26,358.59 26,364.11 26,358.59 26,363.46 0.0K
12:08 26,364.13 26,365.51 26,354.44 26,354.37 0.0K
12:09 26,354.49 26,356.81 26,352.50 26,355.55 0.0K
12:10 26,355.16 26,356.34 26,350.48 26,355.05 0.0K
12:11 26,356.61 26,360.16 26,352.64 26,352.64 0.0K
12:12 26,352.29 26,353.12 26,344.91 26,344.91 0.0K
12:13 26,343.69 26,346.16 26,328.81 26,328.81 0.0K
12:14 26,329.43 26,334.61 26,327.98 26,334.61 0.0K
12:15 26,334.74 26,337.76 26,318.60 26,324.28 0.0K
12:16 26,324.34 26,326.34 26,308.54 26,308.54 0.0K
12:17 26,305.26 26,312.78 26,305.26 26,307.03 0.0K
12:18 26,306.42 26,310.69 26,306.42 26,309.10 0.0K
12:19 26,308.84 26,325.45 26,308.84 26,325.21 0.0K
12:20 26,324.81 26,329.57 26,319.99 26,326.96 0.0K
12:21 26,326.58 26,332.96 26,324.99 26,332.96 0.0K
12:22 26,332.44 26,343.30 26,332.44 26,343.30 0.0K
12:23 26,344.00 26,346.33 26,340.44 26,340.87 0.0K
12:24 26,341.10 26,341.93 26,332.16 26,332.16 0.0K
12:25 26,332.31 26,332.31 26,313.09 26,318.49 0.0K
12:26 26,317.83 26,318.98 26,308.99 26,309.23 0.0K
12:27 26,309.02 26,313.25 26,308.93 26,312.33 0.0K
12:28 26,312.55 26,313.57 26,307.30 26,307.30 0.0K
12:29 26,306.54 26,313.98 26,306.54 26,313.98 0.0K
12:30 26,314.14 26,323.64 26,314.14 26,323.06 0.0K
12:31 26,323.63 26,333.55 26,323.63 26,333.55 0.0K
12:32 26,332.97 26,334.14 26,330.68 26,333.37 0.0K
12:33 26,333.30 26,333.88 26,329.25 26,333.50 0.0K
12:34 26,334.07 26,335.03 26,332.37 26,332.37 0.0K
12:35 26,333.82 26,334.47 26,327.12 26,334.47 0.0K
12:36 26,334.22 26,337.74 26,331.39 26,337.74 0.0K
12:37 26,338.14 26,340.24 26,332.08 26,334.88 0.0K
12:38 26,335.78 26,340.07 26,335.78 26,338.95 0.0K
12:39 26,337.56 26,338.20 26,330.72 26,330.72 0.0K
12:40 26,331.47 26,338.56 26,331.12 26,336.49 0.0K
12:41 26,336.68 26,337.08 26,329.30 26,330.55 0.0K
12:42 26,330.60 26,333.49 26,327.40 26,327.40 0.0K
12:43 26,326.53 26,326.69 26,321.51 26,323.22 0.0K
12:44 26,322.65 26,328.47 26,322.65 26,327.87 0.0K
12:45 26,327.01 26,332.60 26,325.78 26,332.60 0.0K
12:46 26,332.39 26,334.98 26,330.65 26,334.98 0.0K
12:47 26,334.57 26,334.93 26,330.08 26,330.62 0.0K
12:48 26,332.51 26,336.53 26,332.20 26,333.13 0.0K
12:49 26,331.67 26,331.67 26,329.02 26,329.96 0.0K
12:50 26,329.80 26,334.78 26,329.80 26,333.66 0.0K
12:51 26,332.98 26,332.98 26,327.87 26,328.34 0.0K
12:52 26,328.24 26,328.24 26,320.61 26,320.61 0.0K
12:53 26,320.85 26,322.12 26,318.77 26,319.63 0.0K
12:54 26,316.82 26,316.82 26,310.65 26,313.95 0.0K
12:55 26,313.78 26,313.93 26,309.20 26,310.78 0.0K
12:56 26,310.35 26,310.35 26,296.56 26,296.56 0.0K
12:57 26,300.33 26,301.98 26,291.24 26,291.24 0.0K
12:58 26,291.46 26,296.16 26,289.91 26,295.82 0.0K
12:59 26,295.96 26,308.80 26,295.56 26,308.80 0.0K
13:00 26,309.89 26,322.02 26,308.85 26,321.25 0.0K
13:01 26,321.42 26,326.84 26,321.42 26,326.84 0.0K
13:02 26,328.04 26,333.26 26,325.48 26,333.26 0.0K
13:03 26,333.90 26,341.16 26,333.90 26,341.16 0.0K
13:04 26,340.86 26,340.86 26,339.13 26,340.56 0.0K
13:05 26,340.36 26,348.67 26,340.36 26,348.67 0.0K
13:06 26,349.80 26,351.84 26,346.06 26,351.50 0.0K
13:07 26,355.02 26,357.34 26,353.68 26,353.68 0.0K
13:08 26,353.99 26,353.99 26,348.63 26,348.77 0.0K
13:09 26,349.11 26,350.44 26,345.53 26,350.17 0.0K
13:10 26,349.90 26,352.20 26,349.56 26,349.67 0.0K
13:11 26,349.75 26,387.01 26,344.92 26,359.70 0.0K
13:12 26,357.53 26,361.97 26,352.69 26,360.65 0.0K
13:13 26,362.15 26,364.38 26,356.21 26,359.97 0.0K
13:14 26,359.79 26,374.19 26,359.79 26,374.19 0.0K
13:15 26,374.52 26,375.05 26,369.36 26,372.76 0.0K
13:16 26,373.20 26,379.81 26,372.11 26,378.51 0.0K
13:17 26,378.57 26,378.79 26,371.96 26,378.45 0.0K
13:18 26,377.93 26,385.37 26,377.59 26,385.37 0.0K
13:19 26,386.11 26,390.50 26,383.70 26,390.50 0.0K
13:20 26,389.07 26,391.75 26,386.38 26,390.59 0.0K
13:21 26,391.39 26,394.70 26,388.31 26,391.61 0.0K
13:22 26,391.19 26,394.77 26,390.91 26,394.42 0.0K
13:23 26,395.27 26,407.02 26,393.80 26,407.02 0.0K
13:24 26,405.76 26,409.45 26,401.87 26,403.56 0.0K
13:25 26,404.42 26,413.58 26,402.31 26,412.57 0.0K
13:26 26,412.69 26,414.95 26,405.19 26,405.23 0.0K
13:27 26,406.10 26,412.70 26,406.10 26,411.58 0.0K
13:28 26,412.18 26,414.48 26,410.24 26,413.42 0.0K
13:29 26,411.93 26,416.94 26,410.48 26,416.94 0.0K
13:30 26,416.17 26,417.12 26,412.44 26,412.96 0.0K
13:31 26,412.30 26,414.94 26,405.67 26,414.58 0.0K
13:32 26,415.63 26,415.63 26,404.79 26,406.05 0.0K
13:33 26,406.62 26,410.09 26,403.46 26,409.29 0.0K
13:34 26,408.30 26,408.30 26,404.77 26,404.77 0.0K
13:35 26,404.70 26,407.26 26,401.24 26,403.39 0.0K
13:36 26,404.00 26,413.12 26,403.23 26,413.12 0.0K
13:37 26,413.89 26,413.89 26,410.57 26,413.43 0.0K
13:38 26,413.07 26,413.89 26,409.00 26,413.89 0.0K
13:39 26,413.24 26,413.24 26,409.73 26,411.90 0.0K
13:40 26,410.30 26,411.25 26,407.24 26,410.13 0.0K
13:41 26,411.60 26,414.35 26,411.18 26,414.35 0.0K
13:42 26,414.97 26,418.12 26,414.04 26,415.03 0.0K
13:43 26,414.95 26,415.85 26,411.00 26,413.19 0.0K
13:44 26,413.75 26,417.96 26,413.75 26,417.83 0.0K
13:45 26,417.94 26,421.38 26,416.63 26,420.88 0.0K
13:46 26,421.74 26,422.18 26,419.28 26,420.87 0.0K
13:47 26,421.19 26,423.63 26,414.78 26,414.78 0.0K
13:48 26,414.79 26,417.63 26,414.24 26,414.21 0.0K
13:49 26,414.88 26,415.41 26,413.11 26,413.11 0.0K
13:50 26,413.04 26,417.18 26,413.04 26,417.18 0.0K
13:51 26,417.08 26,417.08 26,411.77 26,411.77 0.0K
13:52 26,412.01 26,419.10 26,412.01 26,417.69 0.0K
13:53 26,416.97 26,420.44 26,415.53 26,420.44 0.0K
13:54 26,420.83 26,420.85 26,418.84 26,419.54 0.0K
13:55 26,419.56 26,425.04 26,419.56 26,423.50 0.0K
13:56 26,423.37 26,423.64 26,412.29 26,412.29 0.0K
13:57 26,412.07 26,412.49 26,402.69 26,402.69 0.0K
13:58 26,402.57 26,407.03 26,401.81 26,406.84 0.0K
13:59 26,405.53 26,406.82 26,404.74 26,405.54 0.0K
14:00 26,406.84 26,414.48 26,406.84 26,414.48 0.0K
14:01 26,415.87 26,419.26 26,413.42 26,419.26 0.0K
14:02 26,419.32 26,419.56 26,415.53 26,415.70 0.0K
14:03 26,415.07 26,421.50 26,415.07 26,420.57 0.0K
14:04 26,419.85 26,421.02 26,418.55 26,419.52 0.0K
14:05 26,419.59 26,420.21 26,410.13 26,410.13 0.0K
14:06 26,410.51 26,411.59 26,402.92 26,402.92 0.0K
14:07 26,403.02 26,404.88 26,400.50 26,404.44 0.0K
14:08 26,404.02 26,411.53 26,404.02 26,411.36 0.0K
14:09 26,411.41 26,414.03 26,411.04 26,411.91 0.0K
14:10 26,412.24 26,413.38 26,409.32 26,409.32 0.0K
14:11 26,408.89 26,412.33 26,408.89 26,411.18 0.0K
14:12 26,411.62 26,419.60 26,410.04 26,419.60 0.0K
14:13 26,419.52 26,421.36 26,418.89 26,421.36 0.0K
14:14 26,421.65 26,422.08 26,417.23 26,417.23 0.0K
14:15 26,415.13 26,416.62 26,413.26 26,413.85 0.0K
14:16 26,413.59 26,413.59 26,410.16 26,411.34 0.0K
14:17 26,411.80 26,414.14 26,410.61 26,412.05 0.0K
14:18 26,412.58 26,413.86 26,408.31 26,411.10 0.0K
14:19 26,410.82 26,413.58 26,407.42 26,408.12 0.0K
14:20 26,405.39 26,411.31 26,400.28 26,411.31 0.0K
14:21 26,410.82 26,412.47 26,403.81 26,403.81 0.0K
14:22 26,403.98 26,403.98 26,395.97 26,398.40 0.0K
14:23 26,397.13 26,398.16 26,395.21 26,396.40 0.0K
14:24 26,396.35 26,403.60 26,396.15 26,401.01 0.0K
14:25 26,400.72 26,400.72 26,398.04 26,400.16 0.0K
14:26 26,398.98 26,409.88 26,398.98 26,405.74 0.0K
14:27 26,405.63 26,406.38 26,399.29 26,399.29 0.0K
14:28 26,399.42 26,404.53 26,397.81 26,402.26 0.0K
14:29 26,402.11 26,402.11 26,398.90 26,399.23 0.0K
14:30 26,400.75 26,407.10 26,400.31 26,405.12 0.0K
14:31 26,404.65 26,405.31 26,402.12 26,402.52 0.0K
14:32 26,402.50 26,403.24 26,400.86 26,403.24 0.0K
14:33 26,404.06 26,409.94 26,404.06 26,408.56 0.0K
14:34 26,408.48 26,412.80 26,408.48 26,411.67 0.0K
14:35 26,411.57 26,415.06 26,410.32 26,413.96 0.0K
14:36 26,414.47 26,418.81 26,414.47 26,416.48 0.0K
14:37 26,416.76 26,420.46 26,414.26 26,420.28 0.0K
14:38 26,420.05 26,420.05 26,409.46 26,410.02 0.0K
14:39 26,410.49 26,410.49 26,405.43 26,406.93 0.0K
14:40 26,407.51 26,407.51 26,401.17 26,403.35 0.0K
14:41 26,402.62 26,402.62 26,397.52 26,398.04 0.0K
14:42 26,398.11 26,400.33 26,397.49 26,397.55 0.0K
14:43 26,397.10 26,399.39 26,396.28 26,396.87 0.0K
14:44 26,396.90 26,400.99 26,396.81 26,399.82 0.0K
14:45 26,399.16 26,399.70 26,397.38 26,399.47 0.0K
14:46 26,399.73 26,404.67 26,399.73 26,404.67 0.0K
14:47 26,405.42 26,408.35 26,405.42 26,407.50 0.0K
14:48 26,408.57 26,414.23 26,407.59 26,413.68 0.0K
14:49 26,413.53 26,413.72 26,406.03 26,406.08 0.0K
14:50 26,405.55 26,405.76 26,400.34 26,400.34 0.0K
14:51 26,399.40 26,404.60 26,395.99 26,404.17 0.0K
14:52 26,404.67 26,408.26 26,403.49 26,408.26 0.0K
14:53 26,408.81 26,408.81 26,404.64 26,404.80 0.0K
14:54 26,404.62 26,404.99 26,400.59 26,400.59 0.0K
14:55 26,400.68 26,400.68 26,396.31 26,396.31 0.0K
14:56 26,395.57 26,395.57 26,389.71 26,393.20 0.0K
14:57 26,392.73 26,395.89 26,392.73 26,394.14 0.0K
14:58 26,394.02 26,394.02 26,391.73 26,393.35 0.0K
14:59 26,393.85 26,395.69 26,392.62 26,393.16 0.0K
15:00 26,392.51 26,397.99 26,390.25 26,396.80 0.0K
15:01 26,394.85 26,394.85 26,387.84 26,392.69 0.0K
15:02 26,394.14 26,396.23 26,393.26 26,393.26 0.0K
15:03 26,392.64 26,396.96 26,389.42 26,395.91 0.0K
15:04 26,395.86 26,399.09 26,393.19 26,398.73 0.0K
15:05 26,398.62 26,398.62 26,396.44 26,397.78 0.0K
15:06 26,398.30 26,398.30 26,393.78 26,393.78 0.0K
15:07 26,393.55 26,396.13 26,392.55 26,395.93 0.0K
15:08 26,395.72 26,395.72 26,389.90 26,390.19 0.0K
15:09 26,389.88 26,389.88 26,386.94 26,387.96 0.0K
15:10 26,386.55 26,387.86 26,384.73 26,385.52 0.0K
15:11 26,385.46 26,388.27 26,383.58 26,388.34 0.0K
15:12 26,387.85 26,387.85 26,384.29 26,385.33 0.0K
15:13 26,385.24 26,390.55 26,385.24 26,390.17 0.0K
15:14 26,389.99 26,394.01 26,389.99 26,392.04 0.0K
15:15 26,391.96 26,392.54 26,382.95 26,382.95 0.0K
15:16 26,382.45 26,384.20 26,380.86 26,382.15 0.0K
15:17 26,381.95 26,382.96 26,381.21 26,382.55 0.0K
15:18 26,385.70 26,386.26 26,381.86 26,382.16 0.0K
15:19 26,381.67 26,381.97 26,376.86 26,377.31 0.0K
15:20 26,376.37 26,377.52 26,372.86 26,377.52 0.0K
15:21 26,378.22 26,382.15 26,377.97 26,380.26 0.0K
15:22 26,379.41 26,382.44 26,379.41 26,381.46 0.0K
15:23 26,381.24 26,384.57 26,381.24 26,384.16 0.0K
15:24 26,384.00 26,389.37 26,383.36 26,389.37 0.0K
15:25 26,388.83 26,389.29 26,385.75 26,387.64 0.0K
15:26 26,387.55 26,390.77 26,386.68 26,389.74 0.0K
15:27 26,389.40 26,389.45 26,386.22 26,386.22 0.0K
15:28 26,383.90 26,384.37 26,380.55 26,383.92 0.0K
15:29 26,382.57 26,383.22 26,378.31 26,378.95 0.0K
15:30 26,378.52 26,381.52 26,375.72 26,380.01 0.0K
15:31 26,380.55 26,383.46 26,376.47 26,376.63 0.0K
15:32 26,376.60 26,378.72 26,375.09 26,376.55 0.0K
15:33 26,376.63 26,377.02 26,368.41 26,368.41 0.0K
15:34 26,368.94 26,369.37 26,363.20 26,368.36 0.0K
15:35 26,369.81 26,369.81 26,358.31 26,358.31 0.0K
15:36 26,358.53 26,359.25 26,354.26 26,354.59 0.0K
15:37 26,353.55 26,353.55 26,350.36 26,350.62 0.0K
15:38 26,351.04 26,353.80 26,348.90 26,351.56 0.0K
15:39 26,351.08 26,351.08 26,341.18 26,343.48 0.0K
15:40 26,342.36 26,342.36 26,331.43 26,334.20 0.0K
15:41 26,333.90 26,345.36 26,331.42 26,342.93 0.0K
15:42 26,344.43 26,350.57 26,344.08 26,348.33 0.0K
15:43 26,347.41 26,347.41 26,344.21 26,344.90 0.0K
15:44 26,347.39 26,355.23 26,347.39 26,355.23 0.0K
15:45 26,354.14 26,360.98 26,352.89 26,360.12 0.0K
15:46 26,358.05 26,363.24 26,357.80 26,361.95 0.0K
15:47 26,361.67 26,363.00 26,358.81 26,362.69 0.0K
15:48 26,363.10 26,372.35 26,361.97 26,371.41 0.0K
15:49 26,371.57 26,371.57 26,368.27 26,368.93 0.0K
15:50 26,385.90 26,389.56 26,377.78 26,377.78 0.0K
15:51 26,377.18 26,378.49 26,365.35 26,372.63 0.0K
15:52 26,374.42 26,377.11 26,371.45 26,373.54 0.0K
15:53 26,370.81 26,376.49 26,370.81 26,371.69 0.0K
15:54 26,370.49 26,383.49 26,368.36 26,373.67 0.0K
15:55 26,381.32 26,382.58 26,372.23 26,372.23 0.0K
15:56 26,370.31 26,370.31 26,356.90 26,359.92 0.0K
15:57 26,360.04 26,363.88 26,358.41 26,362.21 0.0K
15:58 26,363.07 26,366.68 26,361.26 26,365.82 0.0K
15:59 26,365.81 26,383.11 26,365.08 26,377.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음