CBOE S

SPRO07
🏛️ 미국 →
4,752.45
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 4,223.01 4,223.83 4,223.01 4,223.83 0.0K
09:32 4,222.31 4,223.69 4,221.49 4,223.69 0.0K
09:33 4,220.80 4,221.58 4,220.68 4,221.58 0.0K
09:34 4,221.05 4,222.48 4,221.05 4,222.48 0.0K
09:35 4,223.81 4,224.84 4,223.72 4,223.72 0.0K
09:36 4,224.08 4,224.08 4,219.49 4,219.49 0.0K
09:37 4,220.35 4,221.55 4,220.35 4,221.22 0.0K
09:38 4,219.75 4,220.34 4,218.67 4,219.02 0.0K
09:39 4,218.83 4,224.37 4,218.83 4,224.37 0.0K
09:40 4,224.60 4,228.66 4,224.60 4,228.08 0.0K
09:41 4,229.54 4,232.03 4,229.54 4,231.89 0.0K
09:42 4,231.87 4,233.25 4,231.55 4,231.55 0.0K
09:43 4,231.39 4,232.45 4,231.39 4,232.20 0.0K
09:44 4,231.51 4,231.51 4,228.68 4,228.68 0.0K
09:45 4,229.79 4,229.79 4,228.05 4,228.82 0.0K
09:46 4,229.52 4,229.78 4,229.34 4,229.34 0.0K
09:47 4,226.63 4,226.63 4,223.62 4,224.45 0.0K
09:48 4,223.34 4,225.94 4,223.34 4,223.89 0.0K
09:49 4,223.44 4,223.44 4,222.02 4,222.10 0.0K
09:50 4,220.77 4,222.83 4,220.77 4,222.02 0.0K
09:51 4,222.34 4,224.84 4,222.34 4,224.05 0.0K
09:52 4,224.47 4,225.45 4,224.47 4,225.45 0.0K
09:53 4,225.79 4,225.79 4,223.23 4,223.23 0.0K
09:54 4,223.87 4,223.87 4,218.63 4,218.63 0.0K
09:55 4,219.05 4,220.51 4,219.05 4,219.49 0.0K
09:56 4,218.75 4,218.75 4,213.59 4,213.59 0.0K
09:57 4,213.13 4,213.13 4,210.10 4,210.10 0.0K
09:58 4,212.40 4,215.93 4,212.40 4,215.87 0.0K
09:59 4,216.88 4,217.25 4,216.68 4,216.68 0.0K
10:00 4,215.02 4,232.13 4,215.02 4,232.13 0.0K
10:01 4,230.96 4,230.96 4,226.27 4,226.27 0.0K
10:02 4,225.22 4,225.76 4,223.27 4,224.00 0.0K
10:03 4,225.84 4,228.43 4,225.84 4,226.97 0.0K
10:04 4,227.55 4,230.17 4,227.55 4,229.26 0.0K
10:05 4,228.41 4,230.71 4,228.41 4,229.18 0.0K
10:06 4,227.30 4,230.38 4,227.30 4,230.38 0.0K
10:07 4,231.30 4,234.23 4,231.30 4,233.35 0.0K
10:08 4,234.01 4,234.01 4,232.92 4,233.68 0.0K
10:09 4,233.61 4,233.70 4,231.10 4,231.98 0.0K
10:10 4,231.00 4,231.21 4,230.51 4,230.51 0.0K
10:11 4,229.30 4,229.97 4,228.55 4,229.97 0.0K
10:12 4,227.72 4,231.11 4,227.43 4,231.11 0.0K
10:13 4,232.27 4,232.27 4,229.17 4,229.49 0.0K
10:14 4,229.31 4,229.39 4,226.64 4,227.91 0.0K
10:15 4,228.28 4,228.68 4,226.17 4,226.17 0.0K
10:16 4,225.78 4,225.99 4,225.39 4,225.39 0.0K
10:17 4,224.36 4,224.36 4,221.88 4,221.88 0.0K
10:18 4,223.05 4,224.75 4,220.88 4,220.88 0.0K
10:19 4,221.48 4,221.48 4,220.21 4,220.21 0.0K
10:20 4,220.21 4,221.99 4,218.95 4,218.95 0.0K
10:21 4,218.65 4,219.82 4,212.24 4,212.24 0.0K
10:22 4,213.49 4,216.44 4,213.49 4,216.44 0.0K
10:23 4,216.97 4,221.07 4,216.97 4,221.07 0.0K
10:24 4,221.17 4,221.17 4,218.26 4,218.26 0.0K
10:25 4,217.00 4,217.08 4,216.81 4,217.08 0.0K
10:26 4,217.26 4,217.38 4,216.20 4,217.11 0.0K
10:27 4,216.12 4,216.12 4,214.22 4,214.88 0.0K
10:28 4,214.35 4,214.35 4,212.77 4,213.88 0.0K
10:29 4,214.44 4,215.43 4,214.44 4,214.99 0.0K
10:30 4,214.70 4,214.93 4,213.36 4,213.36 0.0K
10:31 4,214.04 4,216.27 4,214.04 4,215.57 0.0K
10:32 4,216.72 4,218.49 4,216.15 4,218.49 0.0K
10:33 4,218.07 4,220.73 4,216.99 4,220.73 0.0K
10:34 4,219.15 4,219.27 4,217.68 4,219.27 0.0K
10:35 4,218.90 4,219.98 4,218.70 4,219.98 0.0K
10:36 4,221.86 4,222.10 4,221.31 4,222.10 0.0K
10:37 4,220.41 4,222.05 4,220.41 4,222.05 0.0K
10:38 4,221.65 4,224.38 4,221.65 4,224.38 0.0K
10:39 4,224.49 4,227.87 4,224.49 4,226.28 0.0K
10:40 4,225.78 4,225.78 4,224.18 4,224.44 0.0K
10:41 4,224.47 4,224.47 4,223.87 4,223.87 0.0K
10:42 4,224.46 4,224.46 4,220.58 4,220.58 0.0K
10:43 4,219.58 4,222.86 4,219.58 4,222.86 0.0K
10:44 4,222.19 4,222.48 4,221.71 4,222.14 0.0K
10:45 4,222.54 4,224.16 4,222.54 4,224.16 0.0K
10:46 4,223.73 4,225.46 4,223.73 4,223.74 0.0K
10:47 4,224.68 4,224.94 4,223.96 4,223.96 0.0K
10:48 4,222.10 4,222.10 4,221.46 4,221.46 0.0K
10:49 4,220.53 4,220.53 4,218.20 4,218.20 0.0K
10:50 4,219.01 4,219.74 4,217.88 4,217.88 0.0K
10:51 4,218.29 4,218.29 4,215.43 4,216.85 0.0K
10:52 4,217.11 4,220.13 4,216.80 4,220.13 0.0K
10:53 4,220.66 4,223.03 4,220.66 4,223.03 0.0K
10:54 4,221.90 4,222.79 4,221.90 4,222.72 0.0K
10:55 4,223.25 4,223.25 4,222.54 4,222.59 0.0K
10:56 4,223.25 4,223.43 4,223.04 4,223.43 0.0K
10:57 4,223.46 4,223.46 4,222.18 4,223.05 0.0K
10:58 4,223.72 4,225.10 4,223.72 4,224.72 0.0K
10:59 4,223.78 4,223.78 4,221.04 4,221.19 0.0K
11:00 4,220.76 4,220.76 4,216.65 4,216.65 0.0K
11:01 4,216.95 4,216.95 4,215.07 4,215.41 0.0K
11:02 4,215.62 4,216.08 4,215.24 4,215.24 0.0K
11:03 4,215.85 4,215.94 4,215.37 4,215.37 0.0K
11:04 4,215.99 4,215.99 4,213.52 4,214.34 0.0K
11:05 4,215.21 4,215.86 4,215.10 4,215.67 0.0K
11:06 4,214.87 4,215.07 4,214.34 4,215.07 0.0K
11:07 4,214.88 4,215.76 4,214.37 4,215.76 0.0K
11:08 4,216.12 4,216.12 4,214.43 4,214.43 0.0K
11:09 4,212.59 4,212.59 4,211.68 4,212.27 0.0K
11:10 4,212.11 4,212.11 4,210.80 4,210.80 0.0K
11:11 4,209.70 4,209.70 4,205.12 4,205.65 0.0K
11:12 4,205.60 4,205.60 4,203.92 4,205.12 0.0K
11:13 4,205.51 4,207.34 4,205.14 4,207.34 0.0K
11:14 4,208.46 4,210.40 4,208.46 4,210.40 0.0K
11:15 4,209.49 4,209.62 4,209.05 4,209.05 0.0K
11:16 4,209.21 4,209.21 4,207.62 4,207.62 0.0K
11:17 4,207.75 4,207.75 4,206.17 4,206.77 0.0K
11:18 4,206.74 4,207.67 4,206.74 4,206.95 0.0K
11:19 4,206.92 4,206.92 4,206.03 4,206.03 0.0K
11:20 4,206.13 4,206.13 4,203.95 4,203.95 0.0K
11:21 4,207.02 4,207.34 4,207.02 4,207.23 0.0K
11:22 4,206.97 4,207.66 4,206.88 4,207.66 0.0K
11:23 4,207.76 4,207.76 4,206.86 4,206.86 0.0K
11:24 4,207.07 4,208.02 4,206.57 4,208.02 0.0K
11:25 4,208.91 4,209.56 4,206.72 4,206.72 0.0K
11:26 4,206.20 4,206.20 4,204.15 4,204.15 0.0K
11:27 4,204.96 4,205.35 4,204.80 4,204.80 0.0K
11:28 4,204.38 4,205.43 4,204.38 4,205.43 0.0K
11:29 4,205.74 4,208.41 4,205.74 4,208.41 0.0K
11:30 4,209.02 4,209.02 4,206.68 4,206.68 0.0K
11:31 4,207.00 4,207.00 4,206.36 4,206.42 0.0K
11:32 4,206.44 4,206.44 4,205.36 4,205.36 0.0K
11:33 4,205.88 4,206.28 4,203.04 4,203.04 0.0K
11:34 4,203.48 4,203.48 4,202.01 4,202.01 0.0K
11:35 4,202.15 4,202.96 4,201.69 4,202.96 0.0K
11:36 4,203.78 4,204.06 4,203.29 4,203.88 0.0K
11:37 4,204.83 4,207.40 4,204.83 4,207.40 0.0K
11:38 4,207.12 4,207.35 4,207.12 4,207.14 0.0K
11:39 4,208.39 4,208.39 4,207.12 4,207.12 0.0K
11:40 4,206.81 4,206.81 4,203.76 4,203.76 0.0K
11:41 4,203.73 4,204.04 4,203.13 4,203.13 0.0K
11:42 4,201.98 4,203.36 4,201.98 4,202.21 0.0K
11:43 4,202.83 4,202.83 4,200.84 4,201.55 0.0K
11:44 4,201.75 4,202.16 4,200.63 4,200.63 0.0K
11:45 4,201.15 4,202.69 4,201.15 4,202.41 0.0K
11:46 4,201.71 4,201.71 4,200.61 4,201.12 0.0K
11:47 4,201.61 4,203.78 4,201.61 4,203.71 0.0K
11:48 4,203.66 4,204.25 4,203.59 4,204.25 0.0K
11:49 4,203.46 4,204.07 4,203.46 4,204.07 0.0K
11:50 4,203.66 4,203.66 4,202.17 4,202.17 0.0K
11:51 4,201.14 4,201.99 4,200.81 4,201.99 0.0K
11:52 4,202.52 4,202.52 4,201.27 4,201.35 0.0K
11:53 4,201.99 4,203.37 4,201.65 4,203.37 0.0K
11:54 4,203.54 4,205.00 4,203.54 4,205.00 0.0K
11:55 4,204.93 4,206.67 4,204.93 4,206.39 0.0K
11:56 4,206.29 4,206.29 4,205.14 4,205.53 0.0K
11:57 4,206.23 4,206.23 4,205.24 4,205.56 0.0K
11:58 4,210.79 4,217.11 4,210.79 4,217.08 0.0K
11:59 4,217.92 4,218.08 4,214.71 4,214.71 0.0K
12:00 4,215.54 4,223.15 4,215.54 4,223.15 0.0K
12:01 4,222.30 4,222.30 4,219.06 4,219.06 0.0K
12:02 4,219.52 4,219.52 4,217.79 4,217.91 0.0K
12:03 4,218.31 4,219.25 4,217.03 4,217.03 0.0K
12:04 4,217.62 4,217.62 4,216.43 4,216.83 0.0K
12:05 4,216.40 4,217.99 4,216.40 4,217.99 0.0K
12:06 4,217.74 4,218.50 4,217.00 4,218.50 0.0K
12:07 4,217.15 4,217.76 4,216.53 4,217.23 0.0K
12:08 4,217.50 4,217.50 4,216.92 4,217.34 0.0K
12:09 4,217.11 4,218.67 4,217.11 4,218.51 0.0K
12:10 4,219.46 4,219.89 4,218.84 4,218.84 0.0K
12:11 4,218.62 4,220.08 4,218.06 4,218.06 0.0K
12:12 4,218.77 4,219.43 4,218.52 4,218.52 0.0K
12:13 4,218.79 4,221.53 4,218.79 4,221.45 0.0K
12:14 4,221.10 4,221.10 4,218.92 4,218.92 0.0K
12:15 4,218.32 4,219.98 4,218.32 4,219.42 0.0K
12:16 4,220.00 4,220.07 4,219.29 4,219.53 0.0K
12:17 4,220.30 4,221.12 4,219.67 4,221.12 0.0K
12:18 4,222.34 4,222.79 4,221.46 4,222.79 0.0K
12:19 4,223.38 4,223.38 4,221.69 4,221.69 0.0K
12:20 4,221.08 4,222.56 4,220.35 4,222.56 0.0K
12:21 4,222.87 4,225.14 4,222.87 4,225.14 0.0K
12:22 4,224.43 4,225.77 4,224.43 4,225.77 0.0K
12:23 4,226.73 4,228.02 4,226.73 4,227.47 0.0K
12:24 4,227.32 4,227.32 4,226.51 4,227.14 0.0K
12:25 4,226.93 4,228.36 4,226.93 4,228.36 0.0K
12:26 4,227.47 4,227.47 4,225.68 4,225.68 0.0K
12:27 4,226.99 4,228.35 4,226.99 4,228.35 0.0K
12:28 4,228.27 4,230.07 4,228.27 4,229.37 0.0K
12:29 4,229.68 4,229.95 4,229.65 4,229.95 0.0K
12:30 4,230.34 4,231.20 4,230.34 4,230.97 0.0K
12:31 4,230.42 4,231.91 4,230.42 4,231.91 0.0K
12:32 4,231.67 4,231.74 4,230.70 4,230.70 0.0K
12:33 4,231.04 4,231.62 4,231.04 4,231.62 0.0K
12:34 4,232.04 4,232.04 4,230.64 4,231.07 0.0K
12:35 4,231.31 4,231.31 4,230.32 4,230.61 0.0K
12:36 4,231.70 4,232.16 4,231.70 4,231.73 0.0K
12:37 4,231.84 4,232.66 4,231.84 4,232.57 0.0K
12:38 4,231.74 4,232.99 4,231.74 4,232.99 0.0K
12:39 4,233.26 4,233.26 4,232.93 4,232.99 0.0K
12:40 4,233.45 4,233.88 4,233.45 4,233.88 0.0K
12:41 4,234.36 4,234.36 4,233.54 4,233.97 0.0K
12:42 4,233.24 4,233.84 4,233.22 4,233.84 0.0K
12:43 4,234.22 4,234.22 4,233.37 4,233.37 0.0K
12:44 4,232.50 4,233.16 4,232.48 4,233.16 0.0K
12:45 4,233.19 4,233.19 4,230.77 4,230.77 0.0K
12:46 4,230.73 4,230.73 4,228.35 4,228.50 0.0K
12:47 4,228.67 4,228.67 4,226.76 4,227.55 0.0K
12:48 4,228.11 4,231.47 4,228.11 4,231.47 0.0K
12:49 4,230.58 4,232.58 4,230.58 4,232.58 0.0K
12:50 4,232.52 4,234.16 4,232.52 4,234.16 0.0K
12:51 4,234.39 4,238.51 4,234.39 4,238.51 0.0K
12:52 4,237.84 4,238.06 4,236.87 4,238.06 0.0K
12:53 4,237.51 4,240.79 4,237.51 4,240.79 0.0K
12:54 4,240.79 4,240.79 4,238.74 4,238.74 0.0K
12:55 4,238.68 4,239.67 4,238.30 4,239.67 0.0K
12:56 4,239.84 4,240.57 4,239.84 4,240.57 0.0K
12:57 4,240.40 4,240.40 4,238.33 4,238.33 0.0K
12:58 4,238.98 4,239.98 4,238.98 4,239.98 0.0K
12:59 4,240.12 4,241.91 4,240.12 4,241.91 0.0K
13:00 4,241.60 4,241.60 4,241.00 4,241.46 0.0K
13:01 4,241.34 4,241.34 4,239.93 4,239.93 0.0K
13:02 4,241.46 4,241.46 4,240.53 4,240.67 0.0K
13:03 4,240.72 4,241.99 4,240.61 4,241.99 0.0K
13:04 4,241.93 4,242.51 4,241.93 4,242.02 0.0K
13:05 4,242.00 4,242.46 4,241.59 4,242.46 0.0K
13:06 4,242.40 4,242.70 4,241.61 4,242.70 0.0K
13:07 4,243.27 4,243.27 4,235.65 4,235.65 0.0K
13:08 4,234.45 4,235.38 4,232.37 4,232.37 0.0K
13:09 4,232.40 4,232.40 4,226.67 4,226.67 0.0K
13:10 4,226.43 4,231.62 4,226.43 4,231.62 0.0K
13:11 4,232.36 4,232.59 4,231.54 4,232.59 0.0K
13:12 4,233.08 4,234.00 4,232.19 4,234.00 0.0K
13:13 4,235.55 4,236.71 4,235.37 4,236.71 0.0K
13:14 4,236.71 4,236.71 4,234.22 4,234.22 0.0K
13:15 4,234.12 4,235.52 4,233.45 4,234.75 0.0K
13:16 4,235.29 4,236.18 4,235.29 4,235.62 0.0K
13:17 4,235.59 4,235.59 4,233.63 4,233.63 0.0K
13:18 4,234.04 4,234.04 4,232.15 4,232.15 0.0K
13:19 4,232.97 4,235.17 4,232.97 4,235.07 0.0K
13:20 4,235.49 4,236.47 4,235.49 4,236.47 0.0K
13:21 4,236.74 4,236.74 4,233.89 4,234.58 0.0K
13:22 4,234.11 4,235.00 4,233.72 4,235.00 0.0K
13:23 4,235.07 4,235.34 4,234.37 4,234.37 0.0K
13:24 4,234.21 4,234.50 4,233.94 4,234.50 0.0K
13:25 4,235.24 4,235.54 4,234.00 4,234.00 0.0K
13:26 4,233.48 4,234.37 4,232.58 4,232.58 0.0K
13:27 4,232.17 4,234.94 4,232.17 4,234.94 0.0K
13:28 4,235.00 4,235.00 4,232.70 4,232.70 0.0K
13:29 4,233.19 4,234.13 4,233.19 4,233.21 0.0K
13:30 4,233.30 4,233.30 4,231.45 4,231.45 0.0K
13:31 4,231.92 4,232.03 4,230.65 4,230.65 0.0K
13:32 4,231.15 4,231.15 4,228.24 4,228.24 0.0K
13:33 4,227.10 4,230.70 4,227.10 4,230.70 0.0K
13:34 4,234.21 4,234.21 4,231.80 4,231.80 0.0K
13:35 4,231.03 4,231.03 4,229.27 4,229.98 0.0K
13:36 4,230.97 4,233.35 4,230.97 4,233.35 0.0K
13:37 4,233.56 4,233.56 4,232.14 4,232.14 0.0K
13:38 4,230.60 4,230.60 4,229.73 4,229.89 0.0K
13:39 4,230.33 4,232.35 4,230.33 4,232.35 0.0K
13:40 4,232.97 4,233.15 4,231.26 4,231.26 0.0K
13:41 4,230.23 4,230.80 4,229.23 4,230.61 0.0K
13:42 4,230.10 4,230.56 4,230.10 4,230.56 0.0K
13:43 4,230.78 4,230.78 4,228.72 4,228.72 0.0K
13:44 4,229.60 4,230.37 4,229.51 4,229.51 0.0K
13:45 4,229.64 4,232.07 4,229.64 4,232.07 0.0K
13:46 4,232.61 4,233.71 4,232.57 4,233.71 0.0K
13:47 4,234.20 4,234.65 4,234.20 4,234.59 0.0K
13:48 4,235.20 4,236.73 4,235.20 4,236.73 0.0K
13:49 4,237.82 4,237.93 4,237.74 4,237.81 0.0K
13:50 4,237.89 4,238.93 4,237.89 4,238.79 0.0K
13:51 4,239.42 4,239.42 4,238.36 4,238.41 0.0K
13:52 4,239.15 4,240.84 4,239.15 4,239.79 0.0K
13:53 4,239.37 4,239.97 4,238.82 4,239.97 0.0K
13:54 4,239.84 4,240.27 4,239.37 4,240.27 0.0K
13:55 4,240.41 4,241.43 4,240.41 4,241.43 0.0K
13:56 4,240.90 4,241.68 4,240.90 4,241.68 0.0K
13:57 4,242.31 4,242.31 4,241.60 4,242.00 0.0K
13:58 4,241.84 4,244.45 4,241.84 4,244.45 0.0K
13:59 4,244.48 4,245.20 4,244.20 4,245.20 0.0K
14:00 4,245.18 4,245.21 4,244.41 4,244.41 0.0K
14:01 4,243.68 4,243.68 4,242.52 4,243.58 0.0K
14:02 4,244.73 4,247.69 4,244.73 4,246.71 0.0K
14:03 4,247.49 4,249.18 4,247.49 4,249.18 0.0K
14:04 4,249.06 4,249.55 4,249.06 4,249.55 0.0K
14:05 4,250.21 4,250.21 4,249.21 4,249.87 0.0K
14:06 4,249.89 4,253.91 4,249.89 4,253.91 0.0K
14:07 4,254.50 4,256.35 4,254.50 4,256.35 0.0K
14:08 4,256.24 4,256.24 4,254.46 4,254.60 0.0K
14:09 4,255.00 4,257.14 4,255.00 4,257.14 0.0K
14:10 4,258.30 4,258.30 4,257.34 4,257.56 0.0K
14:11 4,257.33 4,257.99 4,257.31 4,257.31 0.0K
14:12 4,256.61 4,257.77 4,256.61 4,257.77 0.0K
14:13 4,257.52 4,258.50 4,257.52 4,257.74 0.0K
14:14 4,257.75 4,260.26 4,257.75 4,259.94 0.0K
14:15 4,259.56 4,261.08 4,259.56 4,260.74 0.0K
14:16 4,260.50 4,260.85 4,260.42 4,260.47 0.0K
14:17 4,260.45 4,260.45 4,258.75 4,258.75 0.0K
14:18 4,258.90 4,258.90 4,253.82 4,253.82 0.0K
14:19 4,253.05 4,253.54 4,253.04 4,253.04 0.0K
14:20 4,252.73 4,254.09 4,251.92 4,254.09 0.0K
14:21 4,254.86 4,256.67 4,254.86 4,256.67 0.0K
14:22 4,256.77 4,256.78 4,256.40 4,256.73 0.0K
14:23 4,256.63 4,257.67 4,256.63 4,257.18 0.0K
14:24 4,257.44 4,258.95 4,257.44 4,258.95 0.0K
14:25 4,258.66 4,258.66 4,256.56 4,256.56 0.0K
14:26 4,256.69 4,256.71 4,255.15 4,256.71 0.0K
14:27 4,256.98 4,256.98 4,254.78 4,254.78 0.0K
14:28 4,255.50 4,256.32 4,253.77 4,253.77 0.0K
14:29 4,254.56 4,255.07 4,253.25 4,253.25 0.0K
14:30 4,252.68 4,255.08 4,252.68 4,255.08 0.0K
14:31 4,254.99 4,254.99 4,253.70 4,253.70 0.0K
14:32 4,253.73 4,254.73 4,253.01 4,254.73 0.0K
14:33 4,255.62 4,255.69 4,254.55 4,255.51 0.0K
14:34 4,255.63 4,255.63 4,255.03 4,255.55 0.0K
14:35 4,255.21 4,256.12 4,255.21 4,255.96 0.0K
14:36 4,255.52 4,255.80 4,253.24 4,253.24 0.0K
14:37 4,254.25 4,254.25 4,251.41 4,251.57 0.0K
14:38 4,251.01 4,252.37 4,250.11 4,252.37 0.0K
14:39 4,252.97 4,254.39 4,252.97 4,254.16 0.0K
14:40 4,253.97 4,254.95 4,253.97 4,254.86 0.0K
14:41 4,255.36 4,255.60 4,255.36 4,255.50 0.0K
14:42 4,256.17 4,256.39 4,255.19 4,256.39 0.0K
14:43 4,255.76 4,255.76 4,252.98 4,252.98 0.0K
14:44 4,253.99 4,254.19 4,253.13 4,253.13 0.0K
14:45 4,253.12 4,253.55 4,253.12 4,253.35 0.0K
14:46 4,253.45 4,253.76 4,252.57 4,253.26 0.0K
14:47 4,253.61 4,255.07 4,253.61 4,255.07 0.0K
14:48 4,255.50 4,256.97 4,255.50 4,256.97 0.0K
14:49 4,256.99 4,256.99 4,256.79 4,256.79 0.0K
14:50 4,256.82 4,258.24 4,256.65 4,256.65 0.0K
14:51 4,257.39 4,258.05 4,256.13 4,256.13 0.0K
14:52 4,255.95 4,256.79 4,255.95 4,256.79 0.0K
14:53 4,257.65 4,258.00 4,257.65 4,257.91 0.0K
14:54 4,257.83 4,257.97 4,257.58 4,257.97 0.0K
14:55 4,257.83 4,258.58 4,257.64 4,258.58 0.0K
14:56 4,258.73 4,259.42 4,258.73 4,259.15 0.0K
14:57 4,258.96 4,259.98 4,258.96 4,259.98 0.0K
14:58 4,260.05 4,260.05 4,257.66 4,257.66 0.0K
14:59 4,256.80 4,256.80 4,255.24 4,255.92 0.0K
15:00 4,254.36 4,256.06 4,254.36 4,255.89 0.0K
15:01 4,256.72 4,259.28 4,256.72 4,259.28 0.0K
15:02 4,259.91 4,260.96 4,259.91 4,260.53 0.0K
15:03 4,260.37 4,260.82 4,259.40 4,260.82 0.0K
15:04 4,261.08 4,262.54 4,261.08 4,261.61 0.0K
15:05 4,261.36 4,261.36 4,260.24 4,260.24 0.0K
15:06 4,260.48 4,262.84 4,260.48 4,262.84 0.0K
15:07 4,262.83 4,262.83 4,261.84 4,262.35 0.0K
15:08 4,262.67 4,263.66 4,262.41 4,263.66 0.0K
15:09 4,263.77 4,263.90 4,263.19 4,263.19 0.0K
15:10 4,262.97 4,262.97 4,261.69 4,261.69 0.0K
15:11 4,261.61 4,262.19 4,261.06 4,261.06 0.0K
15:12 4,261.63 4,262.19 4,261.63 4,262.00 0.0K
15:13 4,262.68 4,262.73 4,262.66 4,262.73 0.0K
15:14 4,263.02 4,263.15 4,262.40 4,262.40 0.0K
15:15 4,262.57 4,263.11 4,262.33 4,262.33 0.0K
15:16 4,261.14 4,261.14 4,258.22 4,258.22 0.0K
15:17 4,257.26 4,257.26 4,251.94 4,251.94 0.0K
15:18 4,250.80 4,253.60 4,250.80 4,253.57 0.0K
15:19 4,255.01 4,255.01 4,252.81 4,253.79 0.0K
15:20 4,254.77 4,255.00 4,254.18 4,255.00 0.0K
15:21 4,254.93 4,256.58 4,254.67 4,254.67 0.0K
15:22 4,253.30 4,253.30 4,251.98 4,252.32 0.0K
15:23 4,251.29 4,252.74 4,251.15 4,252.74 0.0K
15:24 4,253.78 4,254.92 4,253.78 4,254.92 0.0K
15:25 4,254.02 4,256.18 4,254.02 4,256.18 0.0K
15:26 4,256.31 4,256.38 4,255.76 4,255.76 0.0K
15:27 4,256.29 4,257.16 4,256.29 4,257.05 0.0K
15:28 4,257.54 4,259.46 4,257.54 4,259.46 0.0K
15:29 4,259.92 4,260.43 4,259.82 4,260.43 0.0K
15:30 4,260.17 4,260.17 4,255.46 4,255.46 0.0K
15:31 4,254.61 4,257.30 4,254.61 4,257.30 0.0K
15:32 4,257.68 4,257.68 4,254.24 4,254.24 0.0K
15:33 4,254.37 4,254.40 4,253.48 4,254.40 0.0K
15:34 4,253.72 4,254.53 4,253.72 4,254.53 0.0K
15:35 4,254.74 4,254.74 4,253.61 4,253.61 0.0K
15:36 4,252.56 4,254.66 4,252.56 4,254.66 0.0K
15:37 4,255.11 4,255.39 4,255.11 4,255.29 0.0K
15:38 4,255.20 4,255.66 4,254.21 4,255.66 0.0K
15:39 4,256.20 4,256.20 4,255.16 4,255.16 0.0K
15:40 4,256.16 4,256.22 4,254.97 4,256.22 0.0K
15:41 4,256.32 4,257.33 4,256.24 4,256.88 0.0K
15:42 4,257.32 4,258.37 4,257.32 4,258.37 0.0K
15:43 4,258.17 4,258.17 4,257.91 4,257.91 0.0K
15:44 4,256.84 4,257.35 4,256.84 4,257.35 0.0K
15:45 4,257.35 4,257.35 4,255.92 4,256.33 0.0K
15:46 4,254.92 4,254.92 4,252.71 4,252.71 0.0K
15:47 4,252.83 4,254.77 4,252.83 4,254.72 0.0K
15:48 4,254.50 4,255.42 4,253.52 4,255.42 0.0K
15:49 4,255.18 4,255.18 4,254.59 4,254.59 0.0K
15:50 4,254.39 4,254.39 4,249.22 4,249.22 0.0K
15:51 4,248.38 4,248.54 4,245.50 4,248.54 0.0K
15:52 4,249.69 4,253.44 4,249.69 4,253.44 0.0K
15:53 4,253.02 4,253.64 4,252.04 4,253.64 0.0K
15:54 4,255.42 4,257.77 4,255.42 4,257.77 0.0K
15:55 4,256.89 4,256.89 4,255.23 4,255.56 0.0K
15:56 4,256.31 4,256.62 4,255.99 4,256.25 0.0K
15:57 4,256.20 4,256.20 4,253.25 4,253.93 0.0K
15:58 4,253.69 4,253.80 4,253.64 4,253.76 0.0K
15:59 4,254.32 4,256.44 4,254.32 4,255.73 0.0K
16:00 4,253.20 4,253.70 4,253.20 4,253.67 0.0K
16:01 4,253.70 4,253.78 4,253.70 4,253.78 0.0K
16:02 4,253.79 4,253.79 4,253.70 4,253.70 0.0K
16:03 4,253.88 4,253.89 4,253.86 4,253.88 0.0K
16:04 4,253.88 4,253.89 4,253.87 4,253.89 0.0K
16:05 4,253.80 4,253.91 4,253.66 4,253.66 0.0K
16:06 4,253.64 4,253.74 4,253.60 4,253.74 0.0K
16:07 4,253.73 4,253.74 4,253.51 4,253.64 0.0K
16:08 4,253.65 4,253.66 4,253.54 4,253.66 0.0K
16:09 4,253.65 4,253.65 4,253.62 4,253.62 0.0K
16:10 4,253.65 4,253.65 4,253.60 4,253.60 0.0K
16:11 4,253.58 4,253.58 4,253.56 4,253.58 0.0K
16:12 4,253.58 4,253.60 4,253.58 4,253.59 0.0K
16:13 4,253.59 4,253.61 4,253.58 4,253.61 0.0K
16:14 4,253.60 4,253.60 4,253.59 4,253.59 0.0K
16:15 4,253.60 4,253.60 4,253.60 4,253.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음