CBOE S

SPRO05
🏛️ 미국 →
4,581.16
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 4,175.89 4,177.69 4,174.36 4,174.36 0.0K
09:32 4,172.62 4,172.62 4,170.77 4,170.77 0.0K
09:33 4,169.14 4,169.60 4,168.42 4,169.26 0.0K
09:34 4,169.54 4,172.16 4,169.54 4,171.38 0.0K
09:35 4,171.39 4,173.19 4,171.39 4,173.19 0.0K
09:36 4,172.08 4,177.34 4,172.08 4,177.34 0.0K
09:37 4,175.97 4,177.05 4,175.97 4,176.97 0.0K
09:38 4,177.30 4,179.96 4,177.30 4,179.96 0.0K
09:39 4,179.88 4,179.88 4,177.60 4,177.60 0.0K
09:40 4,175.61 4,178.22 4,175.61 4,177.05 0.0K
09:41 4,177.37 4,177.37 4,172.67 4,172.67 0.0K
09:42 4,175.84 4,175.84 4,171.32 4,171.32 0.0K
09:43 4,170.22 4,170.22 4,167.41 4,167.41 0.0K
09:44 4,167.96 4,172.40 4,167.96 4,170.92 0.0K
09:45 4,171.84 4,171.84 4,170.44 4,171.46 0.0K
09:46 4,170.14 4,174.85 4,170.14 4,173.89 0.0K
09:47 4,173.55 4,175.04 4,173.55 4,173.65 0.0K
09:48 4,174.46 4,177.91 4,173.68 4,175.05 0.0K
09:49 4,174.52 4,174.52 4,172.28 4,172.28 0.0K
09:50 4,169.79 4,169.79 4,165.52 4,165.52 0.0K
09:51 4,166.51 4,166.51 4,164.99 4,165.56 0.0K
09:52 4,166.90 4,168.57 4,165.78 4,165.78 0.0K
09:53 4,166.37 4,166.37 4,161.56 4,161.56 0.0K
09:54 4,163.06 4,163.40 4,162.13 4,162.98 0.0K
09:55 4,163.68 4,167.26 4,163.68 4,164.87 0.0K
09:56 4,163.70 4,165.65 4,163.70 4,165.65 0.0K
09:57 4,164.48 4,164.85 4,164.26 4,164.43 0.0K
09:58 4,164.44 4,164.44 4,163.93 4,163.93 0.0K
09:59 4,163.50 4,163.50 4,159.58 4,159.58 0.0K
10:00 4,156.85 4,156.85 4,151.86 4,152.91 0.0K
10:01 4,153.20 4,157.95 4,153.20 4,155.42 0.0K
10:02 4,157.14 4,157.14 4,155.44 4,155.97 0.0K
10:03 4,154.52 4,154.52 4,152.36 4,152.86 0.0K
10:04 4,154.51 4,156.98 4,154.51 4,156.98 0.0K
10:05 4,155.72 4,157.90 4,155.67 4,155.90 0.0K
10:06 4,155.53 4,155.53 4,153.52 4,154.26 0.0K
10:07 4,152.57 4,152.57 4,150.64 4,150.64 0.0K
10:08 4,150.28 4,150.72 4,149.80 4,150.72 0.0K
10:09 4,151.48 4,152.46 4,150.40 4,151.31 0.0K
10:10 4,150.48 4,150.48 4,148.76 4,149.14 0.0K
10:11 4,147.99 4,148.83 4,147.74 4,148.83 0.0K
10:12 4,148.62 4,152.16 4,148.62 4,151.28 0.0K
10:13 4,152.02 4,152.81 4,151.69 4,151.69 0.0K
10:14 4,151.89 4,153.31 4,150.12 4,150.12 0.0K
10:15 4,150.43 4,150.43 4,147.93 4,147.93 0.0K
10:16 4,148.47 4,148.73 4,144.74 4,144.74 0.0K
10:17 4,145.21 4,145.21 4,143.20 4,143.20 0.0K
10:18 4,143.64 4,143.64 4,140.36 4,140.36 0.0K
10:19 4,139.65 4,139.77 4,139.16 4,139.19 0.0K
10:20 4,139.36 4,141.18 4,138.78 4,140.58 0.0K
10:21 4,142.09 4,142.09 4,140.01 4,140.01 0.0K
10:22 4,139.61 4,141.26 4,137.44 4,141.26 0.0K
10:23 4,141.51 4,143.87 4,141.51 4,143.04 0.0K
10:24 4,142.51 4,143.88 4,141.39 4,143.88 0.0K
10:25 4,143.59 4,143.75 4,142.32 4,143.18 0.0K
10:26 4,143.78 4,144.26 4,143.27 4,144.26 0.0K
10:27 4,145.77 4,150.27 4,145.77 4,150.27 0.0K
10:28 4,150.65 4,151.29 4,150.64 4,151.14 0.0K
10:29 4,150.69 4,151.62 4,149.76 4,149.90 0.0K
10:30 4,150.65 4,151.96 4,148.67 4,151.96 0.0K
10:31 4,152.73 4,154.66 4,152.73 4,154.66 0.0K
10:32 4,154.40 4,154.40 4,153.23 4,153.23 0.0K
10:33 4,154.23 4,157.85 4,153.99 4,157.85 0.0K
10:34 4,158.32 4,158.32 4,155.04 4,155.04 0.0K
10:35 4,155.76 4,156.93 4,155.76 4,156.93 0.0K
10:36 4,156.91 4,156.91 4,154.22 4,154.22 0.0K
10:37 4,154.19 4,155.89 4,153.13 4,155.89 0.0K
10:38 4,155.81 4,155.81 4,152.85 4,153.87 0.0K
10:39 4,154.99 4,154.99 4,151.12 4,151.12 0.0K
10:40 4,151.69 4,151.69 4,150.38 4,150.38 0.0K
10:41 4,150.01 4,154.79 4,150.01 4,154.42 0.0K
10:42 4,155.01 4,155.01 4,150.95 4,150.95 0.0K
10:43 4,151.94 4,151.94 4,149.52 4,149.52 0.0K
10:44 4,149.58 4,153.80 4,149.58 4,153.41 0.0K
10:45 4,154.27 4,156.42 4,153.29 4,156.42 0.0K
10:46 4,155.52 4,155.52 4,150.07 4,150.07 0.0K
10:47 4,149.29 4,149.80 4,146.75 4,147.79 0.0K
10:48 4,148.42 4,153.17 4,148.42 4,153.17 0.0K
10:49 4,153.29 4,154.12 4,153.17 4,154.12 0.0K
10:50 4,153.14 4,153.14 4,151.13 4,151.13 0.0K
10:51 4,149.67 4,149.67 4,146.63 4,146.63 0.0K
10:52 4,146.83 4,147.56 4,146.79 4,146.79 0.0K
10:53 4,146.87 4,146.97 4,145.35 4,145.62 0.0K
10:54 4,145.38 4,146.16 4,145.38 4,145.80 0.0K
10:55 4,145.90 4,145.90 4,144.26 4,144.95 0.0K
10:56 4,145.31 4,147.17 4,145.31 4,146.28 0.0K
10:57 4,146.16 4,146.16 4,145.46 4,145.46 0.0K
10:58 4,145.82 4,145.89 4,145.09 4,145.09 0.0K
10:59 4,146.14 4,147.68 4,146.14 4,147.68 0.0K
11:00 4,147.87 4,149.22 4,147.49 4,149.22 0.0K
11:01 4,150.05 4,150.05 4,146.48 4,147.32 0.0K
11:02 4,145.93 4,146.22 4,145.01 4,145.01 0.0K
11:03 4,146.71 4,149.23 4,146.71 4,149.23 0.0K
11:04 4,149.71 4,149.71 4,146.78 4,146.78 0.0K
11:05 4,146.73 4,146.73 4,145.93 4,145.93 0.0K
11:06 4,146.10 4,146.10 4,144.56 4,144.56 0.0K
11:07 4,145.20 4,145.28 4,144.34 4,144.34 0.0K
11:08 4,143.70 4,143.70 4,139.83 4,139.83 0.0K
11:09 4,139.79 4,139.79 4,139.18 4,139.30 0.0K
11:10 4,139.18 4,140.07 4,139.18 4,139.74 0.0K
11:11 4,140.79 4,144.95 4,140.79 4,144.95 0.0K
11:12 4,144.85 4,147.09 4,144.85 4,147.09 0.0K
11:13 4,148.42 4,149.95 4,148.42 4,148.67 0.0K
11:14 4,150.37 4,150.37 4,149.49 4,149.49 0.0K
11:15 4,151.10 4,152.14 4,150.63 4,152.14 0.0K
11:16 4,152.04 4,153.02 4,151.52 4,153.02 0.0K
11:17 4,151.73 4,151.73 4,149.67 4,149.87 0.0K
11:18 4,149.50 4,149.50 4,148.03 4,148.03 0.0K
11:19 4,147.70 4,147.70 4,145.71 4,145.71 0.0K
11:20 4,145.15 4,148.34 4,145.15 4,148.34 0.0K
11:21 4,147.01 4,147.84 4,147.01 4,147.22 0.0K
11:22 4,146.99 4,146.99 4,146.16 4,146.16 0.0K
11:23 4,146.98 4,146.98 4,144.33 4,144.33 0.0K
11:24 4,142.82 4,143.82 4,142.82 4,143.59 0.0K
11:25 4,143.38 4,143.38 4,140.17 4,140.17 0.0K
11:26 4,140.79 4,142.88 4,140.79 4,142.88 0.0K
11:27 4,142.74 4,142.74 4,140.96 4,140.96 0.0K
11:28 4,141.44 4,142.32 4,141.44 4,142.32 0.0K
11:29 4,141.02 4,141.02 4,138.04 4,138.04 0.0K
11:30 4,141.55 4,147.07 4,141.55 4,145.07 0.0K
11:31 4,144.99 4,144.99 4,144.10 4,144.64 0.0K
11:32 4,144.08 4,146.38 4,144.06 4,146.25 0.0K
11:33 4,147.01 4,147.01 4,146.41 4,146.43 0.0K
11:34 4,146.08 4,146.54 4,145.62 4,146.03 0.0K
11:35 4,145.26 4,145.26 4,144.04 4,144.04 0.0K
11:36 4,145.18 4,148.39 4,145.18 4,147.42 0.0K
11:37 4,146.42 4,147.74 4,146.42 4,147.65 0.0K
11:38 4,148.81 4,148.81 4,145.08 4,145.08 0.0K
11:39 4,145.23 4,146.74 4,145.23 4,145.78 0.0K
11:40 4,145.50 4,149.47 4,145.50 4,148.86 0.0K
11:41 4,148.32 4,148.57 4,148.03 4,148.23 0.0K
11:42 4,148.81 4,150.64 4,148.81 4,150.20 0.0K
11:43 4,151.68 4,154.03 4,151.68 4,153.27 0.0K
11:44 4,152.72 4,153.52 4,152.11 4,153.52 0.0K
11:45 4,153.37 4,154.47 4,153.37 4,154.47 0.0K
11:46 4,154.61 4,154.71 4,153.42 4,153.42 0.0K
11:47 4,152.71 4,153.60 4,152.71 4,153.56 0.0K
11:48 4,153.58 4,154.05 4,151.39 4,151.84 0.0K
11:49 4,152.54 4,155.77 4,152.22 4,155.77 0.0K
11:50 4,156.92 4,157.16 4,155.88 4,157.16 0.0K
11:51 4,157.53 4,157.53 4,154.32 4,154.32 0.0K
11:52 4,154.56 4,154.56 4,153.45 4,154.06 0.0K
11:53 4,155.10 4,158.50 4,155.10 4,158.50 0.0K
11:54 4,159.07 4,159.14 4,158.43 4,158.43 0.0K
11:55 4,157.93 4,159.35 4,157.45 4,159.35 0.0K
11:56 4,159.50 4,159.90 4,159.50 4,159.89 0.0K
11:57 4,160.66 4,160.74 4,160.03 4,160.03 0.0K
11:58 4,160.72 4,161.36 4,160.49 4,161.36 0.0K
11:59 4,161.56 4,161.56 4,158.39 4,158.39 0.0K
12:00 4,158.22 4,158.81 4,157.63 4,157.63 0.0K
12:01 4,157.64 4,157.64 4,156.16 4,157.30 0.0K
12:02 4,157.13 4,158.53 4,157.13 4,158.53 0.0K
12:03 4,158.69 4,158.69 4,158.28 4,158.35 0.0K
12:04 4,158.39 4,161.24 4,158.39 4,161.24 0.0K
12:05 4,160.71 4,160.71 4,159.19 4,159.19 0.0K
12:06 4,159.96 4,159.96 4,158.26 4,158.26 0.0K
12:07 4,157.92 4,157.92 4,156.13 4,156.13 0.0K
12:08 4,155.72 4,155.72 4,155.06 4,155.63 0.0K
12:09 4,156.81 4,157.49 4,156.81 4,156.83 0.0K
12:10 4,156.54 4,159.61 4,156.54 4,159.61 0.0K
12:11 4,160.40 4,161.13 4,160.40 4,161.09 0.0K
12:12 4,162.12 4,162.12 4,160.73 4,160.87 0.0K
12:13 4,160.70 4,160.70 4,159.28 4,159.68 0.0K
12:14 4,158.75 4,159.47 4,158.75 4,159.37 0.0K
12:15 4,159.51 4,160.81 4,158.75 4,160.81 0.0K
12:16 4,161.23 4,161.92 4,161.23 4,161.92 0.0K
12:17 4,161.94 4,162.92 4,160.99 4,160.99 0.0K
12:18 4,161.32 4,162.24 4,161.32 4,161.98 0.0K
12:19 4,161.84 4,162.01 4,161.34 4,161.34 0.0K
12:20 4,162.48 4,163.10 4,162.06 4,163.04 0.0K
12:21 4,162.27 4,165.53 4,162.27 4,165.53 0.0K
12:22 4,166.43 4,167.67 4,166.28 4,166.28 0.0K
12:23 4,165.63 4,166.79 4,165.40 4,166.79 0.0K
12:24 4,165.63 4,165.78 4,164.07 4,164.47 0.0K
12:25 4,165.07 4,166.19 4,165.07 4,166.19 0.0K
12:26 4,166.98 4,168.95 4,166.98 4,168.93 0.0K
12:27 4,169.00 4,170.71 4,169.00 4,169.72 0.0K
12:28 4,170.75 4,172.08 4,170.75 4,172.05 0.0K
12:29 4,171.21 4,171.21 4,169.04 4,169.04 0.0K
12:30 4,169.28 4,169.28 4,167.25 4,167.25 0.0K
12:31 4,166.39 4,166.39 4,163.00 4,163.92 0.0K
12:32 4,164.87 4,166.43 4,163.53 4,166.43 0.0K
12:33 4,165.69 4,165.69 4,163.48 4,164.71 0.0K
12:34 4,165.38 4,166.23 4,165.38 4,166.23 0.0K
12:35 4,166.45 4,167.17 4,166.33 4,166.77 0.0K
12:36 4,166.71 4,169.15 4,166.71 4,169.15 0.0K
12:37 4,169.20 4,169.86 4,167.46 4,167.46 0.0K
12:38 4,168.20 4,169.63 4,168.20 4,169.09 0.0K
12:39 4,168.50 4,168.53 4,167.97 4,167.97 0.0K
12:40 4,168.50 4,169.18 4,168.10 4,169.18 0.0K
12:41 4,166.18 4,166.76 4,165.23 4,165.23 0.0K
12:42 4,165.35 4,165.83 4,163.37 4,163.37 0.0K
12:43 4,163.71 4,165.52 4,163.71 4,165.52 0.0K
12:44 4,166.37 4,166.37 4,165.76 4,166.24 0.0K
12:45 4,166.22 4,168.87 4,166.22 4,168.87 0.0K
12:46 4,169.75 4,170.32 4,169.28 4,170.32 0.0K
12:47 4,169.90 4,169.90 4,168.59 4,168.59 0.0K
12:48 4,168.66 4,170.04 4,168.66 4,169.56 0.0K
12:49 4,168.00 4,168.00 4,166.15 4,166.31 0.0K
12:50 4,166.72 4,166.72 4,163.98 4,163.98 0.0K
12:51 4,162.98 4,163.48 4,162.94 4,163.15 0.0K
12:52 4,162.95 4,162.95 4,158.53 4,158.53 0.0K
12:53 4,159.13 4,160.80 4,159.13 4,160.80 0.0K
12:54 4,162.96 4,164.18 4,162.96 4,164.05 0.0K
12:55 4,164.14 4,164.14 4,163.50 4,163.59 0.0K
12:56 4,163.33 4,163.61 4,162.23 4,162.23 0.0K
12:57 4,161.69 4,161.87 4,161.23 4,161.87 0.0K
12:58 4,161.85 4,161.85 4,160.55 4,160.55 0.0K
12:59 4,160.56 4,160.92 4,159.98 4,160.78 0.0K
13:00 4,161.36 4,162.67 4,161.32 4,162.67 0.0K
13:01 4,162.40 4,162.40 4,159.38 4,159.38 0.0K
13:02 4,160.59 4,160.94 4,160.00 4,160.00 0.0K
13:03 4,160.29 4,163.17 4,160.29 4,163.17 0.0K
13:04 4,164.38 4,164.38 4,164.15 4,164.15 0.0K
13:05 4,163.56 4,165.57 4,163.56 4,165.35 0.0K
13:06 4,164.62 4,165.64 4,164.55 4,164.55 0.0K
13:07 4,163.98 4,165.02 4,163.98 4,164.31 0.0K
13:08 4,164.49 4,170.38 4,164.49 4,170.38 0.0K
13:09 4,170.87 4,171.90 4,170.87 4,171.71 0.0K
13:10 4,173.02 4,176.17 4,173.02 4,176.17 0.0K
13:11 4,175.97 4,177.21 4,175.97 4,176.18 0.0K
13:12 4,176.51 4,178.83 4,176.51 4,178.83 0.0K
13:13 4,178.86 4,180.83 4,178.86 4,179.24 0.0K
13:14 4,179.06 4,180.20 4,179.06 4,180.20 0.0K
13:15 4,180.08 4,180.08 4,176.88 4,176.88 0.0K
13:16 4,177.71 4,177.95 4,174.75 4,174.75 0.0K
13:17 4,174.27 4,174.27 4,172.48 4,173.56 0.0K
13:18 4,173.04 4,173.04 4,171.13 4,171.65 0.0K
13:19 4,172.22 4,175.35 4,172.22 4,174.69 0.0K
13:20 4,173.44 4,174.43 4,173.41 4,173.41 0.0K
13:21 4,172.62 4,173.50 4,172.32 4,172.45 0.0K
13:22 4,173.06 4,173.13 4,171.32 4,171.32 0.0K
13:23 4,170.26 4,170.51 4,168.36 4,168.66 0.0K
13:24 4,169.15 4,169.15 4,168.82 4,168.82 0.0K
13:25 4,169.44 4,169.44 4,168.46 4,168.46 0.0K
13:26 4,168.99 4,169.46 4,168.29 4,168.29 0.0K
13:27 4,168.75 4,168.75 4,168.00 4,168.00 0.0K
13:28 4,167.59 4,167.59 4,166.16 4,167.04 0.0K
13:29 4,167.15 4,167.15 4,166.35 4,167.07 0.0K
13:30 4,167.21 4,167.21 4,165.69 4,165.69 0.0K
13:31 4,164.73 4,165.92 4,164.73 4,165.92 0.0K
13:32 4,166.17 4,168.56 4,166.17 4,168.56 0.0K
13:33 4,168.64 4,169.34 4,168.64 4,169.34 0.0K
13:34 4,169.42 4,170.59 4,169.42 4,170.43 0.0K
13:35 4,170.98 4,171.45 4,170.98 4,171.23 0.0K
13:36 4,170.14 4,171.48 4,170.14 4,171.48 0.0K
13:37 4,171.53 4,171.53 4,169.21 4,170.67 0.0K
13:38 4,171.22 4,172.32 4,171.20 4,171.20 0.0K
13:39 4,171.84 4,172.85 4,171.84 4,172.68 0.0K
13:40 4,173.45 4,174.46 4,173.44 4,174.46 0.0K
13:41 4,174.39 4,174.39 4,173.67 4,173.83 0.0K
13:42 4,175.36 4,177.90 4,175.36 4,177.90 0.0K
13:43 4,177.07 4,177.14 4,176.17 4,176.17 0.0K
13:44 4,176.22 4,176.22 4,173.86 4,175.30 0.0K
13:45 4,175.52 4,175.79 4,174.86 4,174.86 0.0K
13:46 4,175.76 4,176.22 4,175.65 4,176.22 0.0K
13:47 4,175.34 4,178.07 4,175.34 4,178.07 0.0K
13:48 4,178.74 4,178.74 4,177.21 4,177.21 0.0K
13:49 4,177.52 4,177.52 4,177.09 4,177.09 0.0K
13:50 4,175.97 4,175.97 4,175.17 4,175.46 0.0K
13:51 4,175.16 4,176.51 4,175.16 4,176.51 0.0K
13:52 4,176.90 4,179.02 4,176.90 4,179.02 0.0K
13:53 4,178.90 4,179.66 4,178.44 4,179.56 0.0K
13:54 4,179.65 4,179.97 4,179.04 4,179.97 0.0K
13:55 4,179.72 4,180.87 4,179.72 4,180.87 0.0K
13:56 4,180.97 4,182.43 4,180.97 4,182.43 0.0K
13:57 4,183.02 4,183.78 4,183.02 4,183.78 0.0K
13:58 4,183.57 4,185.47 4,183.57 4,185.47 0.0K
13:59 4,184.86 4,184.86 4,182.76 4,182.76 0.0K
14:00 4,182.69 4,183.35 4,182.69 4,183.35 0.0K
14:01 4,183.65 4,183.65 4,183.27 4,183.57 0.0K
14:02 4,185.31 4,189.42 4,185.31 4,189.42 0.0K
14:03 4,188.49 4,190.82 4,188.49 4,190.82 0.0K
14:04 4,190.46 4,190.46 4,189.48 4,189.48 0.0K
14:05 4,189.95 4,190.82 4,189.17 4,190.61 0.0K
14:06 4,190.43 4,191.26 4,190.43 4,191.26 0.0K
14:07 4,191.95 4,193.47 4,191.86 4,193.47 0.0K
14:08 4,194.09 4,194.91 4,194.09 4,194.56 0.0K
14:09 4,194.51 4,194.51 4,192.93 4,192.93 0.0K
14:10 4,193.25 4,193.45 4,191.20 4,191.20 0.0K
14:11 4,190.50 4,190.50 4,188.63 4,188.86 0.0K
14:12 4,190.16 4,190.81 4,190.11 4,190.11 0.0K
14:13 4,190.24 4,190.73 4,189.38 4,189.38 0.0K
14:14 4,189.41 4,190.08 4,189.41 4,189.96 0.0K
14:15 4,189.95 4,189.95 4,188.97 4,188.97 0.0K
14:16 4,189.14 4,190.99 4,189.14 4,190.99 0.0K
14:17 4,191.04 4,191.51 4,191.04 4,191.21 0.0K
14:18 4,190.72 4,192.17 4,190.72 4,191.90 0.0K
14:19 4,190.98 4,191.57 4,190.98 4,191.01 0.0K
14:20 4,191.25 4,191.54 4,191.07 4,191.54 0.0K
14:21 4,192.30 4,193.26 4,192.29 4,193.26 0.0K
14:22 4,193.40 4,193.95 4,193.12 4,193.95 0.0K
14:23 4,194.24 4,196.44 4,194.24 4,196.44 0.0K
14:24 4,197.63 4,197.63 4,195.54 4,195.54 0.0K
14:25 4,195.96 4,197.76 4,195.96 4,197.69 0.0K
14:26 4,197.86 4,197.86 4,193.10 4,193.10 0.0K
14:27 4,191.95 4,192.57 4,191.95 4,192.20 0.0K
14:28 4,190.89 4,192.80 4,190.89 4,192.80 0.0K
14:29 4,193.00 4,193.00 4,189.87 4,190.15 0.0K
14:30 4,189.97 4,190.30 4,189.36 4,189.36 0.0K
14:31 4,190.17 4,190.17 4,188.18 4,189.39 0.0K
14:32 4,187.73 4,188.89 4,187.73 4,188.89 0.0K
14:33 4,189.56 4,189.56 4,186.98 4,186.98 0.0K
14:34 4,187.18 4,188.98 4,187.18 4,188.98 0.0K
14:35 4,188.35 4,189.06 4,188.05 4,189.06 0.0K
14:36 4,188.84 4,191.04 4,188.82 4,191.04 0.0K
14:37 4,189.81 4,192.01 4,189.81 4,191.06 0.0K
14:38 4,192.62 4,192.62 4,191.91 4,191.91 0.0K
14:39 4,191.54 4,192.18 4,191.54 4,191.78 0.0K
14:40 4,192.42 4,194.18 4,192.42 4,194.14 0.0K
14:41 4,193.21 4,193.21 4,191.10 4,191.10 0.0K
14:42 4,191.45 4,191.81 4,191.45 4,191.81 0.0K
14:43 4,191.82 4,192.77 4,191.82 4,192.77 0.0K
14:44 4,193.30 4,194.41 4,193.30 4,193.96 0.0K
14:45 4,193.85 4,194.10 4,193.62 4,193.62 0.0K
14:46 4,193.97 4,197.61 4,193.97 4,197.61 0.0K
14:47 4,197.06 4,197.06 4,195.73 4,195.73 0.0K
14:48 4,194.15 4,195.51 4,194.15 4,195.51 0.0K
14:49 4,195.47 4,195.47 4,193.33 4,193.60 0.0K
14:50 4,193.45 4,194.45 4,193.45 4,194.45 0.0K
14:51 4,195.02 4,195.94 4,195.02 4,195.94 0.0K
14:52 4,196.67 4,196.67 4,196.59 4,196.59 0.0K
14:53 4,196.99 4,196.99 4,195.59 4,195.59 0.0K
14:54 4,196.20 4,196.20 4,195.06 4,195.06 0.0K
14:55 4,194.72 4,196.52 4,194.72 4,196.52 0.0K
14:56 4,196.83 4,197.27 4,196.57 4,196.57 0.0K
14:57 4,196.53 4,196.53 4,196.18 4,196.18 0.0K
14:58 4,196.25 4,197.21 4,196.25 4,197.21 0.0K
14:59 4,198.05 4,198.86 4,198.05 4,198.71 0.0K
15:00 4,198.28 4,199.57 4,198.28 4,199.07 0.0K
15:01 4,199.14 4,200.62 4,199.14 4,200.62 0.0K
15:02 4,201.81 4,201.81 4,200.88 4,200.96 0.0K
15:03 4,200.08 4,200.08 4,196.68 4,196.68 0.0K
15:04 4,196.41 4,196.41 4,194.75 4,196.11 0.0K
15:05 4,195.86 4,195.86 4,195.16 4,195.70 0.0K
15:06 4,196.15 4,196.40 4,194.97 4,196.40 0.0K
15:07 4,197.89 4,198.99 4,197.89 4,198.99 0.0K
15:08 4,199.01 4,200.26 4,198.61 4,200.26 0.0K
15:09 4,200.42 4,200.42 4,199.28 4,199.28 0.0K
15:10 4,199.02 4,200.30 4,199.02 4,200.30 0.0K
15:11 4,201.25 4,202.29 4,200.11 4,200.11 0.0K
15:12 4,200.49 4,200.70 4,199.38 4,200.61 0.0K
15:13 4,200.81 4,203.20 4,200.81 4,203.20 0.0K
15:14 4,201.75 4,201.88 4,200.51 4,200.66 0.0K
15:15 4,201.46 4,202.44 4,201.46 4,201.49 0.0K
15:16 4,200.97 4,200.97 4,199.97 4,200.11 0.0K
15:17 4,199.68 4,202.88 4,199.68 4,202.88 0.0K
15:18 4,203.86 4,203.86 4,202.82 4,202.82 0.0K
15:19 4,202.95 4,204.20 4,202.95 4,204.20 0.0K
15:20 4,204.02 4,204.33 4,203.85 4,204.33 0.0K
15:21 4,204.46 4,206.95 4,204.46 4,206.95 0.0K
15:22 4,207.81 4,208.73 4,207.55 4,208.73 0.0K
15:23 4,208.75 4,209.50 4,208.75 4,209.18 0.0K
15:24 4,209.53 4,211.45 4,209.53 4,211.45 0.0K
15:25 4,211.38 4,211.38 4,209.09 4,209.20 0.0K
15:26 4,209.18 4,209.18 4,208.12 4,208.97 0.0K
15:27 4,209.06 4,209.18 4,208.75 4,209.18 0.0K
15:28 4,208.58 4,208.58 4,206.82 4,206.82 0.0K
15:29 4,205.72 4,205.74 4,204.00 4,204.00 0.0K
15:30 4,204.49 4,204.49 4,200.35 4,200.35 0.0K
15:31 4,198.35 4,198.35 4,194.62 4,194.62 0.0K
15:32 4,194.04 4,194.04 4,190.26 4,191.24 0.0K
15:33 4,190.38 4,190.38 4,186.99 4,186.99 0.0K
15:34 4,185.29 4,186.51 4,184.90 4,186.51 0.0K
15:35 4,187.14 4,189.58 4,186.25 4,189.58 0.0K
15:36 4,189.77 4,189.77 4,188.65 4,188.72 0.0K
15:37 4,187.41 4,187.41 4,186.40 4,186.63 0.0K
15:38 4,185.69 4,185.69 4,183.78 4,185.07 0.0K
15:39 4,183.72 4,184.74 4,182.96 4,182.96 0.0K
15:40 4,183.40 4,183.40 4,180.79 4,180.79 0.0K
15:41 4,179.46 4,179.46 4,177.51 4,177.51 0.0K
15:42 4,177.86 4,179.28 4,176.97 4,178.98 0.0K
15:43 4,179.17 4,183.44 4,179.17 4,182.49 0.0K
15:44 4,182.55 4,182.95 4,180.77 4,182.95 0.0K
15:45 4,182.49 4,185.44 4,182.49 4,183.84 0.0K
15:46 4,181.68 4,181.68 4,179.44 4,179.44 0.0K
15:47 4,179.77 4,179.77 4,178.13 4,178.13 0.0K
15:48 4,177.14 4,177.14 4,175.05 4,175.05 0.0K
15:49 4,175.96 4,175.96 4,173.84 4,173.84 0.0K
15:50 4,173.14 4,173.14 4,164.34 4,164.34 0.0K
15:51 4,162.36 4,162.36 4,158.87 4,158.87 0.0K
15:52 4,158.17 4,158.17 4,154.20 4,154.20 0.0K
15:53 4,152.60 4,158.32 4,152.60 4,158.19 0.0K
15:54 4,159.14 4,162.18 4,159.14 4,162.06 0.0K
15:55 4,162.52 4,164.88 4,162.52 4,164.88 0.0K
15:56 4,164.52 4,164.86 4,163.39 4,164.86 0.0K
15:57 4,164.33 4,165.55 4,163.57 4,165.55 0.0K
15:58 4,165.33 4,165.33 4,162.03 4,162.03 0.0K
15:59 4,163.70 4,163.84 4,161.16 4,163.84 0.0K
16:00 4,163.21 4,163.87 4,163.21 4,163.87 0.0K
16:01 4,163.87 4,163.87 4,163.41 4,163.41 0.0K
16:02 4,163.41 4,163.41 4,163.17 4,163.17 0.0K
16:03 4,163.17 4,163.17 4,163.17 4,163.17 0.0K
16:04 4,163.36 4,163.44 4,163.36 4,163.44 0.0K
16:05 4,163.45 4,163.45 4,163.44 4,163.44 0.0K
16:06 4,163.44 4,163.44 4,163.44 4,163.44 0.0K
16:07 4,163.44 4,163.55 4,163.44 4,163.55 0.0K
16:08 4,163.55 4,163.55 4,163.55 4,163.55 0.0K
16:09 4,163.55 4,163.68 4,163.52 4,163.68 0.0K
16:10 4,163.75 4,163.75 4,163.67 4,163.67 0.0K
16:11 4,163.67 4,163.67 4,163.67 4,163.67 0.0K
16:12 4,163.68 4,163.80 4,163.68 4,163.76 0.0K
16:13 4,163.77 4,163.77 4,163.70 4,163.70 0.0K
16:14 4,163.70 4,163.83 4,163.66 4,163.83 0.0K
16:15 4,163.84 4,163.84 4,163.84 4,163.84 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음