NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 미국 →
27,737.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27,402.91 27,402.91 27,367.81 27,376.25 0.0K
09:31 27,379.96 27,380.25 27,360.24 27,369.50 0.0K
09:32 27,372.31 27,381.22 27,360.34 27,380.99 0.0K
09:33 27,379.60 27,389.36 27,376.65 27,381.28 0.0K
09:34 27,379.02 27,380.72 27,347.19 27,347.19 0.0K
09:35 27,347.01 27,353.37 27,329.44 27,333.28 0.0K
09:36 27,329.03 27,332.22 27,299.81 27,304.51 0.0K
09:37 27,305.31 27,313.93 27,302.44 27,308.60 0.0K
09:38 27,304.81 27,316.56 27,304.81 27,306.45 0.0K
09:39 27,306.89 27,311.32 27,291.16 27,292.68 0.0K
09:40 27,293.71 27,293.71 27,269.92 27,269.92 0.0K
09:41 27,266.80 27,271.26 27,256.90 27,258.94 0.0K
09:42 27,262.64 27,262.64 27,246.69 27,258.79 0.0K
09:43 27,259.26 27,267.04 27,251.54 27,251.54 0.0K
09:44 27,247.51 27,252.52 27,240.29 27,247.52 0.0K
09:45 27,244.10 27,280.61 27,244.10 27,278.53 0.0K
09:46 27,278.00 27,297.13 27,271.74 27,297.13 0.0K
09:47 27,296.27 27,313.37 27,287.59 27,312.09 0.0K
09:48 27,309.20 27,329.50 27,306.78 27,328.97 0.0K
09:49 27,331.06 27,332.23 27,320.31 27,326.53 0.0K
09:50 27,326.34 27,365.76 27,323.47 27,358.51 0.0K
09:51 27,356.28 27,371.07 27,329.80 27,329.80 0.0K
09:52 27,317.35 27,324.64 27,302.30 27,302.30 0.0K
09:53 27,302.36 27,303.98 27,288.49 27,294.31 0.0K
09:54 27,300.35 27,304.33 27,294.84 27,296.77 0.0K
09:55 27,297.23 27,311.97 27,291.09 27,308.49 0.0K
09:56 27,303.94 27,309.74 27,303.94 27,309.62 0.0K
09:57 27,308.06 27,308.06 27,290.54 27,292.71 0.0K
09:58 27,292.35 27,292.74 27,271.52 27,273.97 0.0K
09:59 27,277.99 27,288.23 27,277.99 27,286.57 0.0K
10:00 27,291.86 27,302.40 27,290.95 27,295.27 0.0K
10:01 27,298.34 27,330.61 27,298.34 27,326.19 0.0K
10:02 27,334.69 27,344.65 27,331.61 27,334.90 0.0K
10:03 27,334.08 27,341.53 27,330.04 27,340.50 0.0K
10:04 27,348.53 27,364.92 27,348.53 27,361.23 0.0K
10:05 27,361.10 27,388.73 27,361.10 27,388.73 0.0K
10:06 27,388.78 27,398.76 27,388.50 27,389.24 0.0K
10:07 27,392.20 27,400.98 27,387.49 27,388.24 0.0K
10:08 27,388.62 27,397.43 27,386.14 27,397.01 0.0K
10:09 27,400.44 27,412.60 27,400.44 27,411.55 0.0K
10:10 27,411.46 27,423.23 27,399.52 27,423.23 0.0K
10:11 27,425.55 27,430.77 27,424.62 27,427.19 0.0K
10:12 27,428.05 27,429.46 27,416.67 27,420.36 0.0K
10:13 27,418.45 27,423.54 27,411.60 27,415.06 0.0K
10:14 27,418.19 27,420.73 27,415.06 27,419.21 0.0K
10:15 27,426.27 27,455.51 27,426.27 27,454.12 0.0K
10:16 27,455.19 27,458.42 27,451.83 27,456.46 0.0K
10:17 27,456.70 27,461.74 27,456.46 27,457.51 0.0K
10:18 27,455.89 27,455.89 27,439.61 27,445.09 0.0K
10:19 27,449.13 27,460.79 27,446.34 27,459.69 0.0K
10:20 27,460.44 27,460.44 27,454.08 27,457.36 0.0K
10:21 27,460.11 27,480.83 27,460.11 27,480.83 0.0K
10:22 27,480.38 27,480.38 27,469.75 27,477.51 0.0K
10:23 27,481.08 27,488.80 27,481.08 27,488.30 0.0K
10:24 27,489.34 27,501.46 27,486.98 27,500.09 0.0K
10:25 27,498.48 27,501.26 27,492.18 27,492.18 0.0K
10:26 27,491.26 27,498.86 27,487.06 27,487.06 0.0K
10:27 27,486.57 27,492.40 27,479.46 27,480.39 0.0K
10:28 27,479.74 27,481.02 27,465.46 27,466.44 0.0K
10:29 27,466.04 27,481.04 27,466.04 27,476.45 0.0K
10:30 27,477.87 27,481.87 27,473.88 27,476.63 0.0K
10:31 27,476.54 27,480.52 27,470.34 27,470.77 0.0K
10:32 27,469.29 27,492.27 27,469.29 27,482.77 0.0K
10:33 27,483.29 27,485.07 27,479.91 27,483.76 0.0K
10:34 27,484.02 27,494.62 27,484.02 27,492.02 0.0K
10:35 27,491.61 27,491.61 27,478.80 27,478.80 0.0K
10:36 27,478.82 27,479.86 27,468.40 27,469.70 0.0K
10:37 27,468.77 27,477.35 27,467.37 27,472.86 0.0K
10:38 27,472.99 27,484.26 27,472.99 27,484.26 0.0K
10:39 27,484.85 27,490.20 27,479.81 27,489.20 0.0K
10:40 27,489.22 27,489.22 27,475.66 27,475.66 0.0K
10:41 27,474.70 27,485.80 27,473.39 27,484.03 0.0K
10:42 27,486.14 27,506.26 27,485.25 27,506.26 0.0K
10:43 27,507.02 27,508.84 27,496.44 27,497.86 0.0K
10:44 27,497.36 27,500.58 27,493.76 27,493.76 0.0K
10:45 27,492.92 27,494.99 27,485.07 27,486.67 0.0K
10:46 27,487.24 27,493.91 27,485.23 27,485.53 0.0K
10:47 27,485.83 27,501.00 27,484.14 27,501.00 0.0K
10:48 27,505.22 27,517.62 27,505.22 27,515.65 0.0K
10:49 27,514.24 27,521.22 27,511.97 27,521.22 0.0K
10:50 27,520.83 27,520.83 27,489.82 27,491.25 0.0K
10:51 27,496.78 27,499.07 27,484.38 27,484.38 0.0K
10:52 27,484.49 27,497.88 27,484.49 27,497.88 0.0K
10:53 27,496.70 27,497.59 27,486.13 27,487.76 0.0K
10:54 27,487.34 27,492.52 27,487.23 27,490.58 0.0K
10:55 27,493.22 27,513.05 27,493.22 27,512.37 0.0K
10:56 27,511.76 27,519.56 27,510.91 27,516.68 0.0K
10:57 27,515.61 27,517.31 27,510.86 27,515.00 0.0K
10:58 27,518.95 27,518.95 27,509.13 27,509.13 0.0K
10:59 27,508.29 27,508.29 27,502.73 27,502.73 0.0K
11:00 27,502.95 27,502.95 27,489.79 27,489.79 0.0K
11:01 27,488.55 27,501.57 27,488.55 27,491.76 0.0K
11:02 27,492.36 27,494.26 27,475.94 27,476.26 0.0K
11:03 27,477.57 27,479.58 27,472.85 27,472.85 0.0K
11:04 27,472.36 27,476.35 27,470.75 27,474.81 0.0K
11:05 27,477.21 27,482.21 27,474.38 27,481.60 0.0K
11:06 27,480.86 27,481.40 27,464.23 27,464.23 0.0K
11:07 27,464.50 27,465.56 27,445.21 27,445.81 0.0K
11:08 27,445.61 27,448.36 27,441.73 27,443.39 0.0K
11:09 27,441.95 27,452.53 27,439.18 27,452.53 0.0K
11:10 27,454.39 27,457.33 27,449.25 27,457.33 0.0K
11:11 27,466.61 27,497.29 27,466.17 27,497.23 0.0K
11:12 27,497.37 27,501.41 27,490.22 27,501.41 0.0K
11:13 27,502.13 27,507.59 27,499.26 27,507.59 0.0K
11:14 27,507.89 27,510.06 27,502.73 27,509.40 0.0K
11:15 27,510.09 27,512.71 27,505.31 27,505.31 0.0K
11:16 27,502.94 27,508.84 27,502.54 27,505.41 0.0K
11:17 27,505.05 27,514.45 27,504.89 27,511.03 0.0K
11:18 27,509.14 27,509.28 27,498.74 27,500.33 0.0K
11:19 27,502.60 27,504.96 27,499.29 27,504.51 0.0K
11:20 27,504.74 27,508.03 27,496.80 27,498.16 0.0K
11:21 27,500.61 27,502.73 27,492.31 27,492.71 0.0K
11:22 27,493.56 27,493.56 27,481.06 27,481.85 0.0K
11:23 27,483.99 27,485.63 27,481.18 27,485.29 0.0K
11:24 27,484.07 27,487.36 27,476.41 27,477.71 0.0K
11:25 27,476.32 27,476.32 27,463.80 27,468.27 0.0K
11:26 27,470.25 27,471.20 27,454.20 27,454.20 0.0K
11:27 27,455.18 27,460.44 27,454.64 27,456.26 0.0K
11:28 27,457.43 27,460.81 27,453.02 27,458.51 0.0K
11:29 27,458.57 27,465.63 27,454.16 27,460.85 0.0K
11:30 27,463.13 27,484.71 27,462.78 27,478.95 0.0K
11:31 27,478.19 27,478.19 27,469.25 27,476.00 0.0K
11:32 27,476.98 27,488.37 27,476.98 27,486.53 0.0K
11:33 27,486.36 27,496.02 27,485.56 27,496.02 0.0K
11:34 27,495.32 27,512.50 27,495.32 27,511.75 0.0K
11:35 27,512.39 27,520.92 27,512.04 27,518.86 0.0K
11:36 27,516.48 27,517.02 27,507.43 27,513.55 0.0K
11:37 27,513.81 27,522.60 27,513.81 27,520.62 0.0K
11:38 27,523.34 27,527.78 27,521.50 27,523.65 0.0K
11:39 27,524.34 27,538.83 27,524.34 27,538.83 0.0K
11:40 27,539.62 27,546.62 27,534.96 27,545.63 0.0K
11:41 27,546.26 27,554.65 27,543.57 27,552.19 0.0K
11:42 27,550.19 27,561.09 27,549.43 27,557.79 0.0K
11:43 27,558.27 27,566.74 27,557.57 27,566.41 0.0K
11:44 27,567.60 27,567.60 27,555.04 27,557.55 0.0K
11:45 27,558.23 27,565.86 27,558.23 27,565.86 0.0K
11:46 27,567.39 27,567.87 27,561.91 27,566.53 0.0K
11:47 27,563.90 27,568.27 27,560.41 27,565.82 0.0K
11:48 27,567.80 27,568.73 27,563.36 27,563.85 0.0K
11:49 27,564.68 27,570.02 27,564.68 27,565.92 0.0K
11:50 27,565.85 27,565.85 27,552.62 27,555.24 0.0K
11:51 27,556.83 27,559.07 27,552.08 27,559.07 0.0K
11:52 27,560.22 27,565.92 27,557.62 27,557.62 0.0K
11:53 27,558.76 27,559.42 27,549.29 27,550.46 0.0K
11:54 27,551.41 27,562.83 27,551.41 27,561.37 0.0K
11:55 27,561.01 27,564.87 27,560.92 27,564.20 0.0K
11:56 27,563.29 27,563.29 27,557.43 27,561.18 0.0K
11:57 27,561.14 27,562.83 27,552.52 27,553.06 0.0K
11:58 27,552.07 27,556.25 27,549.36 27,549.59 0.0K
11:59 27,549.66 27,554.51 27,547.36 27,554.04 0.0K
12:00 27,554.05 27,565.47 27,550.58 27,564.89 0.0K
12:01 27,563.88 27,563.88 27,554.56 27,563.18 0.0K
12:02 27,563.92 27,572.36 27,563.92 27,569.01 0.0K
12:03 27,567.83 27,567.83 27,549.11 27,549.20 0.0K
12:04 27,550.11 27,556.55 27,548.83 27,548.83 0.0K
12:05 27,548.47 27,553.04 27,545.56 27,545.56 0.0K
12:06 27,545.78 27,558.21 27,545.78 27,555.19 0.0K
12:07 27,554.92 27,554.92 27,545.55 27,545.55 0.0K
12:08 27,545.00 27,548.14 27,544.17 27,545.01 0.0K
12:09 27,545.33 27,546.92 27,538.38 27,539.78 0.0K
12:10 27,540.18 27,543.35 27,535.30 27,535.30 0.0K
12:11 27,535.93 27,545.91 27,535.93 27,542.30 0.0K
12:12 27,542.36 27,549.84 27,541.72 27,549.84 0.0K
12:13 27,549.79 27,551.13 27,541.29 27,541.29 0.0K
12:14 27,541.90 27,541.90 27,536.06 27,537.03 0.0K
12:15 27,539.02 27,546.37 27,537.41 27,545.03 0.0K
12:16 27,546.92 27,552.50 27,543.15 27,545.69 0.0K
12:17 27,545.49 27,552.79 27,545.42 27,545.70 0.0K
12:18 27,546.86 27,550.19 27,539.34 27,539.42 0.0K
12:19 27,539.39 27,543.74 27,538.09 27,540.34 0.0K
12:20 27,539.60 27,548.03 27,539.60 27,547.92 0.0K
12:21 27,548.03 27,548.12 27,533.53 27,533.53 0.0K
12:22 27,532.79 27,533.07 27,514.99 27,514.99 0.0K
12:23 27,513.15 27,514.48 27,508.87 27,508.89 0.0K
12:24 27,511.40 27,516.44 27,507.59 27,516.44 0.0K
12:25 27,515.81 27,524.34 27,515.81 27,521.58 0.0K
12:26 27,522.15 27,522.15 27,506.07 27,506.07 0.0K
12:27 27,506.52 27,508.30 27,500.24 27,500.60 0.0K
12:28 27,500.59 27,504.81 27,500.30 27,500.30 0.0K
12:29 27,500.66 27,501.97 27,498.05 27,499.02 0.0K
12:30 27,500.07 27,521.71 27,498.73 27,521.71 0.0K
12:31 27,521.54 27,529.44 27,520.67 27,526.06 0.0K
12:32 27,527.30 27,531.90 27,522.75 27,531.63 0.0K
12:33 27,531.76 27,535.68 27,524.75 27,526.47 0.0K
12:34 27,527.03 27,534.71 27,527.03 27,534.71 0.0K
12:35 27,534.83 27,534.85 27,529.06 27,529.23 0.0K
12:36 27,528.76 27,530.09 27,527.00 27,527.94 0.0K
12:37 27,527.75 27,528.77 27,516.93 27,519.50 0.0K
12:38 27,520.71 27,522.96 27,516.88 27,517.53 0.0K
12:39 27,515.51 27,516.66 27,507.25 27,507.25 0.0K
12:40 27,505.16 27,506.32 27,476.29 27,476.29 0.0K
12:41 27,477.70 27,487.66 27,477.70 27,485.07 0.0K
12:42 27,484.47 27,500.96 27,484.47 27,500.21 0.0K
12:43 27,499.19 27,499.19 27,494.35 27,496.04 0.0K
12:44 27,497.00 27,497.24 27,492.17 27,492.17 0.0K
12:45 27,491.21 27,495.06 27,486.62 27,495.06 0.0K
12:46 27,495.06 27,501.37 27,495.06 27,499.24 0.0K
12:47 27,498.95 27,499.49 27,488.08 27,488.39 0.0K
12:48 27,489.31 27,494.71 27,488.61 27,488.61 0.0K
12:49 27,488.81 27,489.45 27,487.80 27,488.91 0.0K
12:50 27,489.22 27,492.01 27,487.02 27,487.02 0.0K
12:51 27,486.67 27,487.27 27,482.54 27,482.64 0.0K
12:52 27,483.07 27,486.77 27,482.89 27,484.11 0.0K
12:53 27,483.70 27,483.70 27,477.06 27,477.10 0.0K
12:54 27,475.12 27,479.29 27,472.39 27,479.29 0.0K
12:55 27,480.03 27,486.95 27,480.03 27,484.89 0.0K
12:56 27,484.33 27,486.81 27,481.73 27,486.81 0.0K
12:57 27,486.39 27,488.59 27,484.37 27,484.37 0.0K
12:58 27,482.62 27,486.39 27,482.62 27,485.84 0.0K
12:59 27,485.61 27,485.61 27,480.91 27,483.81 0.0K
13:00 27,482.81 27,489.73 27,480.28 27,487.89 0.0K
13:01 27,488.22 27,488.22 27,479.71 27,485.63 0.0K
13:02 27,488.14 27,490.89 27,480.63 27,480.63 0.0K
13:03 27,481.30 27,485.19 27,477.49 27,477.67 0.0K
13:04 27,477.37 27,479.43 27,476.10 27,478.71 0.0K
13:05 27,478.17 27,486.00 27,475.38 27,486.00 0.0K
13:06 27,486.25 27,492.65 27,486.25 27,492.65 0.0K
13:07 27,493.23 27,494.17 27,488.79 27,490.24 0.0K
13:08 27,490.16 27,500.22 27,489.60 27,498.70 0.0K
13:09 27,498.52 27,500.49 27,493.73 27,494.12 0.0K
13:10 27,494.86 27,495.29 27,490.94 27,494.81 0.0K
13:11 27,494.54 27,494.54 27,484.51 27,485.51 0.0K
13:12 27,489.00 27,495.49 27,488.67 27,495.49 0.0K
13:13 27,496.62 27,500.05 27,496.05 27,500.05 0.0K
13:14 27,499.79 27,502.57 27,486.15 27,491.38 0.0K
13:15 27,490.01 27,490.01 27,470.83 27,475.03 0.0K
13:16 27,476.28 27,482.42 27,474.63 27,479.99 0.0K
13:17 27,481.71 27,491.85 27,481.33 27,489.10 0.0K
13:18 27,489.32 27,489.69 27,479.84 27,480.29 0.0K
13:19 27,479.25 27,479.25 27,470.76 27,470.76 0.0K
13:20 27,469.97 27,470.15 27,454.66 27,454.66 0.0K
13:21 27,453.35 27,453.35 27,431.32 27,431.32 0.0K
13:22 27,432.18 27,435.53 27,424.24 27,424.68 0.0K
13:23 27,425.62 27,429.73 27,418.51 27,420.71 0.0K
13:24 27,421.20 27,426.35 27,421.20 27,421.77 0.0K
13:25 27,421.66 27,443.56 27,421.10 27,442.66 0.0K
13:26 27,439.52 27,451.00 27,435.61 27,449.33 0.0K
13:27 27,447.17 27,454.74 27,447.17 27,451.03 0.0K
13:28 27,450.75 27,451.51 27,447.81 27,448.11 0.0K
13:29 27,448.66 27,450.68 27,447.04 27,448.08 0.0K
13:30 27,447.63 27,457.57 27,447.63 27,449.52 0.0K
13:31 27,448.38 27,449.82 27,433.07 27,433.07 0.0K
13:32 27,431.05 27,431.76 27,423.45 27,423.54 0.0K
13:33 27,423.27 27,430.19 27,423.27 27,425.82 0.0K
13:34 27,426.19 27,432.18 27,426.19 27,427.67 0.0K
13:35 27,428.82 27,429.44 27,422.55 27,426.37 0.0K
13:36 27,426.29 27,426.29 27,406.62 27,407.22 0.0K
13:37 27,407.05 27,413.16 27,407.05 27,410.94 0.0K
13:38 27,411.23 27,422.89 27,411.23 27,422.61 0.0K
13:39 27,421.17 27,425.97 27,412.09 27,413.19 0.0K
13:40 27,413.87 27,413.87 27,404.57 27,407.41 0.0K
13:41 27,407.52 27,407.79 27,395.58 27,398.33 0.0K
13:42 27,398.70 27,399.75 27,393.07 27,393.07 0.0K
13:43 27,393.13 27,396.26 27,386.52 27,394.81 0.0K
13:44 27,397.47 27,404.40 27,396.35 27,403.49 0.0K
13:45 27,404.32 27,404.42 27,395.32 27,395.85 0.0K
13:46 27,395.92 27,396.70 27,392.97 27,396.02 0.0K
13:47 27,397.28 27,398.61 27,389.07 27,391.20 0.0K
13:48 27,393.79 27,394.36 27,391.17 27,391.85 0.0K
13:49 27,391.30 27,392.38 27,375.94 27,375.94 0.0K
13:50 27,375.41 27,393.54 27,375.41 27,393.19 0.0K
13:51 27,393.92 27,393.92 27,383.53 27,386.37 0.0K
13:52 27,386.13 27,389.17 27,383.50 27,389.17 0.0K
13:53 27,389.03 27,393.22 27,387.66 27,391.13 0.0K
13:54 27,390.77 27,394.79 27,388.84 27,393.59 0.0K
13:55 27,393.33 27,395.08 27,386.90 27,386.90 0.0K
13:56 27,387.49 27,387.49 27,373.26 27,373.26 0.0K
13:57 27,369.86 27,369.97 27,357.76 27,357.87 0.0K
13:58 27,357.81 27,362.05 27,350.11 27,350.11 0.0K
13:59 27,353.03 27,355.01 27,349.15 27,352.63 0.0K
14:00 27,350.90 27,353.98 27,330.00 27,330.00 0.0K
14:01 27,334.99 27,341.57 27,324.12 27,325.26 0.0K
14:02 27,324.15 27,324.29 27,305.63 27,310.12 0.0K
14:03 27,312.55 27,314.35 27,300.40 27,300.40 0.0K
14:04 27,301.50 27,310.09 27,288.49 27,290.09 0.0K
14:05 27,291.56 27,311.26 27,288.32 27,309.85 0.0K
14:06 27,313.63 27,337.47 27,309.39 27,336.31 0.0K
14:07 27,334.81 27,337.20 27,326.29 27,326.29 0.0K
14:08 27,327.69 27,329.95 27,323.00 27,323.00 0.0K
14:09 27,324.10 27,333.57 27,324.10 27,330.92 0.0K
14:10 27,335.69 27,346.20 27,335.69 27,345.71 0.0K
14:11 27,346.26 27,359.55 27,344.89 27,355.41 0.0K
14:12 27,357.13 27,367.82 27,357.13 27,366.22 0.0K
14:13 27,366.78 27,366.78 27,352.16 27,360.67 0.0K
14:14 27,360.16 27,369.05 27,354.52 27,369.05 0.0K
14:15 27,369.96 27,385.51 27,369.47 27,385.51 0.0K
14:16 27,384.31 27,391.44 27,383.89 27,385.78 0.0K
14:17 27,386.88 27,396.43 27,386.42 27,396.43 0.0K
14:18 27,399.66 27,403.34 27,399.10 27,403.13 0.0K
14:19 27,402.44 27,413.32 27,402.44 27,413.32 0.0K
14:20 27,413.74 27,413.74 27,407.33 27,410.11 0.0K
14:21 27,411.23 27,415.39 27,411.23 27,413.89 0.0K
14:22 27,413.16 27,413.16 27,404.22 27,407.93 0.0K
14:23 27,407.73 27,407.73 27,398.89 27,406.32 0.0K
14:24 27,406.69 27,417.43 27,406.69 27,415.68 0.0K
14:25 27,415.26 27,425.76 27,415.01 27,425.76 0.0K
14:26 27,425.26 27,429.04 27,423.70 27,423.70 0.0K
14:27 27,420.96 27,423.34 27,418.35 27,422.07 0.0K
14:28 27,422.33 27,424.53 27,417.96 27,419.46 0.0K
14:29 27,419.70 27,426.29 27,419.70 27,426.29 0.0K
14:30 27,424.04 27,430.16 27,423.42 27,423.50 0.0K
14:31 27,423.64 27,429.75 27,423.64 27,428.48 0.0K
14:32 27,428.92 27,438.18 27,426.33 27,426.33 0.0K
14:33 27,425.00 27,425.00 27,411.74 27,412.52 0.0K
14:34 27,419.64 27,425.05 27,416.67 27,423.44 0.0K
14:35 27,422.25 27,429.21 27,420.15 27,427.05 0.0K
14:36 27,426.43 27,433.44 27,423.23 27,427.07 0.0K
14:37 27,426.33 27,432.11 27,426.16 27,432.11 0.0K
14:38 27,433.77 27,442.90 27,430.85 27,442.90 0.0K
14:39 27,442.88 27,448.37 27,442.88 27,447.44 0.0K
14:40 27,448.02 27,474.21 27,448.02 27,474.21 0.0K
14:41 27,475.72 27,488.30 27,475.55 27,486.91 0.0K
14:42 27,485.48 27,489.01 27,480.53 27,481.95 0.0K
14:43 27,482.15 27,482.95 27,477.34 27,480.01 0.0K
14:44 27,479.38 27,479.38 27,467.42 27,473.81 0.0K
14:45 27,475.53 27,475.57 27,461.29 27,461.29 0.0K
14:46 27,461.76 27,462.96 27,448.16 27,448.16 0.0K
14:47 27,448.73 27,450.57 27,444.88 27,444.88 0.0K
14:48 27,445.78 27,454.67 27,444.44 27,453.94 0.0K
14:49 27,453.69 27,466.77 27,451.31 27,465.83 0.0K
14:50 27,465.04 27,469.92 27,464.59 27,465.58 0.0K
14:51 27,466.17 27,468.96 27,463.58 27,467.32 0.0K
14:52 27,466.99 27,466.99 27,458.80 27,461.06 0.0K
14:53 27,466.82 27,470.07 27,464.34 27,469.28 0.0K
14:54 27,468.59 27,476.35 27,468.59 27,475.20 0.0K
14:55 27,476.50 27,486.00 27,475.76 27,486.00 0.0K
14:56 27,485.54 27,487.85 27,477.35 27,478.11 0.0K
14:57 27,475.69 27,475.79 27,466.69 27,466.69 0.0K
14:58 27,465.63 27,479.56 27,464.19 27,479.56 0.0K
14:59 27,480.60 27,481.50 27,477.76 27,477.75 0.0K
15:00 27,475.19 27,480.65 27,467.14 27,480.65 0.0K
15:01 27,481.53 27,483.41 27,473.05 27,476.16 0.0K
15:02 27,475.70 27,478.95 27,474.57 27,474.57 0.0K
15:03 27,474.42 27,480.63 27,471.45 27,480.63 0.0K
15:04 27,481.10 27,483.35 27,479.39 27,480.92 0.0K
15:05 27,482.50 27,488.36 27,482.50 27,486.86 0.0K
15:06 27,487.23 27,488.75 27,481.13 27,481.13 0.0K
15:07 27,481.94 27,481.94 27,470.91 27,470.91 0.0K
15:08 27,470.13 27,472.88 27,465.65 27,472.88 0.0K
15:09 27,471.37 27,477.54 27,470.69 27,475.19 0.0K
15:10 27,475.54 27,475.54 27,465.36 27,472.06 0.0K
15:11 27,472.65 27,484.80 27,472.65 27,484.77 0.0K
15:12 27,485.11 27,485.11 27,480.83 27,482.67 0.0K
15:13 27,481.86 27,481.98 27,476.70 27,476.70 0.0K
15:14 27,476.24 27,476.27 27,470.03 27,470.03 0.0K
15:15 27,470.11 27,472.68 27,466.14 27,472.68 0.0K
15:16 27,472.80 27,472.80 27,464.59 27,465.77 0.0K
15:17 27,468.20 27,468.98 27,464.13 27,464.88 0.0K
15:18 27,464.03 27,466.75 27,459.56 27,459.56 0.0K
15:19 27,461.11 27,461.43 27,458.96 27,460.75 0.0K
15:20 27,460.25 27,472.51 27,460.25 27,472.27 0.0K
15:21 27,471.62 27,471.62 27,456.14 27,456.14 0.0K
15:22 27,458.09 27,462.39 27,457.53 27,461.47 0.0K
15:23 27,462.15 27,463.33 27,456.82 27,456.82 0.0K
15:24 27,456.95 27,457.93 27,447.13 27,447.70 0.0K
15:25 27,448.25 27,463.35 27,448.25 27,463.16 0.0K
15:26 27,464.49 27,464.49 27,452.75 27,454.10 0.0K
15:27 27,455.31 27,455.76 27,453.12 27,453.06 0.0K
15:28 27,452.36 27,456.69 27,450.52 27,453.09 0.0K
15:29 27,452.62 27,458.32 27,452.30 27,458.08 0.0K
15:30 27,459.15 27,473.03 27,459.15 27,471.94 0.0K
15:31 27,469.95 27,470.87 27,466.64 27,470.60 0.0K
15:32 27,471.09 27,474.49 27,467.89 27,469.08 0.0K
15:33 27,469.06 27,470.43 27,462.45 27,462.45 0.0K
15:34 27,462.23 27,462.23 27,456.03 27,457.26 0.0K
15:35 27,457.54 27,458.35 27,452.98 27,454.18 0.0K
15:36 27,456.11 27,458.81 27,449.38 27,450.14 0.0K
15:37 27,449.94 27,450.77 27,443.78 27,443.78 0.0K
15:38 27,442.85 27,444.45 27,440.44 27,441.42 0.0K
15:39 27,442.69 27,442.69 27,439.16 27,442.01 0.0K
15:40 27,440.35 27,442.71 27,437.10 27,438.98 0.0K
15:41 27,438.45 27,439.06 27,435.12 27,435.50 0.0K
15:42 27,435.56 27,445.04 27,435.38 27,445.04 0.0K
15:43 27,445.33 27,449.86 27,444.02 27,448.66 0.0K
15:44 27,447.84 27,451.36 27,447.84 27,450.18 0.0K
15:45 27,450.90 27,453.24 27,446.92 27,446.92 0.0K
15:46 27,447.65 27,447.65 27,438.88 27,439.58 0.0K
15:47 27,438.67 27,439.01 27,435.46 27,438.31 0.0K
15:48 27,437.63 27,443.44 27,436.34 27,439.00 0.0K
15:49 27,440.04 27,443.56 27,439.84 27,443.56 0.0K
15:50 27,447.74 27,452.63 27,447.31 27,448.68 0.0K
15:51 27,450.95 27,458.44 27,450.80 27,456.23 0.0K
15:52 27,457.03 27,458.88 27,454.90 27,456.97 0.0K
15:53 27,455.78 27,464.32 27,455.30 27,463.43 0.0K
15:54 27,464.54 27,483.03 27,464.54 27,473.40 0.0K
15:55 27,468.08 27,470.90 27,461.17 27,466.99 0.0K
15:56 27,468.35 27,473.40 27,468.35 27,471.16 0.0K
15:57 27,472.24 27,482.11 27,472.24 27,482.11 0.0K
15:58 27,481.14 27,484.78 27,480.19 27,482.96 0.0K
15:59 27,485.16 27,496.16 27,477.11 27,483.86 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음