S

GSPTXBA
🏛️ 캐나다 →
5,805.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5,757.62 5,766.18 5,757.62 5,766.18 750.4K
09:31 5,766.42 5,770.75 5,766.42 5,770.75 49.0K
09:32 5,768.50 5,773.82 5,768.50 5,773.82 37.9K
09:33 5,773.18 5,773.18 5,771.19 5,771.19 48.8K
09:34 5,773.73 5,775.47 5,773.51 5,773.51 26.0K
09:35 5,774.71 5,776.26 5,772.91 5,774.80 37.1K
09:36 5,777.00 5,777.02 5,774.02 5,774.02 48.3K
09:37 5,772.40 5,772.40 5,769.39 5,770.34 36.5K
09:38 5,771.57 5,775.10 5,771.57 5,775.10 57.8K
09:39 5,772.88 5,772.88 5,771.09 5,771.12 32.7K
09:40 5,772.90 5,772.90 5,771.40 5,771.40 34.9K
09:41 5,770.14 5,770.14 5,766.79 5,767.89 35.2K
09:42 5,768.52 5,769.15 5,768.25 5,769.15 26.5K
09:43 5,769.39 5,769.39 5,768.29 5,769.08 23.6K
09:44 5,768.55 5,768.55 5,766.13 5,766.13 34.2K
09:45 5,764.71 5,768.31 5,764.71 5,768.31 54.3K
09:46 5,770.01 5,770.01 5,767.04 5,768.57 39.0K
09:47 5,768.15 5,770.49 5,768.15 5,770.49 35.8K
09:48 5,768.50 5,770.35 5,768.15 5,770.13 33.3K
09:49 5,771.06 5,771.06 5,769.28 5,769.28 28.8K
09:50 5,767.68 5,769.52 5,766.69 5,766.69 46.8K
09:51 5,764.61 5,766.45 5,762.29 5,762.29 59.8K
09:52 5,762.32 5,762.32 5,759.22 5,759.22 57.5K
09:53 5,758.69 5,760.76 5,758.69 5,758.93 35.6K
09:54 5,758.95 5,759.19 5,757.83 5,757.83 34.1K
09:55 5,758.53 5,760.33 5,757.84 5,760.33 31.0K
09:56 5,758.81 5,758.81 5,755.50 5,755.50 61.0K
09:57 5,754.88 5,755.91 5,754.41 5,755.71 49.6K
09:58 5,755.34 5,755.34 5,752.69 5,752.69 40.1K
09:59 5,752.04 5,756.31 5,752.04 5,756.31 38.3K
10:00 5,756.58 5,756.58 5,755.88 5,755.98 59.3K
10:01 5,756.95 5,762.82 5,756.95 5,762.82 36.2K
10:02 5,764.87 5,765.69 5,764.31 5,764.31 36.6K
10:03 5,764.62 5,765.46 5,763.88 5,765.46 19.2K
10:04 5,765.96 5,766.88 5,765.96 5,766.54 19.0K
10:05 5,767.47 5,768.22 5,767.47 5,767.52 29.0K
10:06 5,768.23 5,770.69 5,768.23 5,770.69 28.1K
10:07 5,769.77 5,770.50 5,769.59 5,769.59 21.0K
10:08 5,770.55 5,770.60 5,770.14 5,770.14 30.5K
10:09 5,770.26 5,770.98 5,769.59 5,770.98 25.9K
10:10 5,772.15 5,772.15 5,771.11 5,771.83 27.4K
10:11 5,772.86 5,773.39 5,772.86 5,772.94 63.4K
10:12 5,772.57 5,772.57 5,771.77 5,771.80 18.2K
10:13 5,770.98 5,771.66 5,770.98 5,771.19 30.4K
10:14 5,771.56 5,771.56 5,770.11 5,770.18 19.7K
10:15 5,769.34 5,769.84 5,768.65 5,769.84 40.8K
10:16 5,769.50 5,771.37 5,769.50 5,771.37 43.6K
10:17 5,769.91 5,770.61 5,769.91 5,770.61 18.1K
10:18 5,772.12 5,772.64 5,772.12 5,772.64 22.5K
10:19 5,772.86 5,774.52 5,772.86 5,774.44 12.3K
10:20 5,774.79 5,776.12 5,774.79 5,775.70 33.0K
10:21 5,776.00 5,777.60 5,775.96 5,776.81 29.4K
10:22 5,776.13 5,776.13 5,774.86 5,774.86 17.9K
10:23 5,774.62 5,774.62 5,774.06 5,774.31 11.8K
10:24 5,774.21 5,775.76 5,774.17 5,775.76 17.1K
10:25 5,775.83 5,776.54 5,775.25 5,776.01 30.9K
10:26 5,775.70 5,776.98 5,775.70 5,776.22 15.4K
10:27 5,776.53 5,776.93 5,775.74 5,775.74 29.6K
10:28 5,776.73 5,776.73 5,776.00 5,776.00 16.2K
10:29 5,775.69 5,775.99 5,775.59 5,775.91 11.3K
10:30 5,776.70 5,776.70 5,774.82 5,776.28 36.5K
10:31 5,776.63 5,777.76 5,776.63 5,777.39 18.9K
10:32 5,777.45 5,778.81 5,777.45 5,778.38 16.3K
10:33 5,778.86 5,779.49 5,778.86 5,778.88 23.6K
10:34 5,779.35 5,779.82 5,779.35 5,779.82 19.7K
10:35 5,779.97 5,781.25 5,779.97 5,780.91 15.4K
10:36 5,780.94 5,780.94 5,777.11 5,777.17 67.9K
10:37 5,776.67 5,776.67 5,774.83 5,775.39 17.9K
10:38 5,776.04 5,776.46 5,775.67 5,776.46 12.6K
10:39 5,776.71 5,777.96 5,776.71 5,777.96 12.8K
10:40 5,777.65 5,777.65 5,775.10 5,775.10 19.3K
10:41 5,774.28 5,775.48 5,774.28 5,775.22 17.3K
10:42 5,775.94 5,776.10 5,775.68 5,775.95 11.1K
10:43 5,776.02 5,776.02 5,775.57 5,775.99 19.7K
10:44 5,775.86 5,776.05 5,775.82 5,776.05 12.0K
10:45 5,775.67 5,776.53 5,775.67 5,776.27 19.7K
10:46 5,775.44 5,777.02 5,775.44 5,777.02 36.8K
10:47 5,777.12 5,777.12 5,776.73 5,776.91 46.1K
10:48 5,777.64 5,778.05 5,777.62 5,778.05 72.6K
10:49 5,777.17 5,778.37 5,776.77 5,778.37 34.2K
10:50 5,778.55 5,778.55 5,776.91 5,777.14 31.5K
10:51 5,777.11 5,777.89 5,776.76 5,777.89 20.5K
10:52 5,777.90 5,778.09 5,777.21 5,777.21 16.1K
10:53 5,777.21 5,777.55 5,776.42 5,776.42 13.5K
10:54 5,776.52 5,776.52 5,775.69 5,775.69 18.0K
10:55 5,776.14 5,777.49 5,776.14 5,777.49 13.9K
10:56 5,778.03 5,778.03 5,777.24 5,777.24 13.2K
10:57 5,776.82 5,777.92 5,776.82 5,777.92 31.9K
10:58 5,777.64 5,777.64 5,776.33 5,776.97 12.1K
10:59 5,777.85 5,777.85 5,777.68 5,777.68 12.4K
11:00 5,777.69 5,777.69 5,774.38 5,774.38 20.5K
11:01 5,774.06 5,774.56 5,773.66 5,773.66 21.1K
11:02 5,773.28 5,774.12 5,773.28 5,774.12 20.3K
11:03 5,772.87 5,772.87 5,770.41 5,771.70 37.1K
11:04 5,771.51 5,771.51 5,769.17 5,769.17 13.7K
11:05 5,769.06 5,770.56 5,769.06 5,770.56 11.5K
11:06 5,770.42 5,770.42 5,769.02 5,769.02 25.8K
11:07 5,769.11 5,769.11 5,768.57 5,768.57 22.4K
11:08 5,768.09 5,768.81 5,768.09 5,768.81 19.0K
11:09 5,770.20 5,772.01 5,770.20 5,772.01 42.5K
11:10 5,772.34 5,773.91 5,772.34 5,773.91 23.4K
11:11 5,773.31 5,774.86 5,773.31 5,774.86 23.5K
11:12 5,774.32 5,776.54 5,774.32 5,776.54 17.2K
11:13 5,777.16 5,777.64 5,777.16 5,777.55 28.1K
11:14 5,777.87 5,779.09 5,777.87 5,779.09 31.6K
11:15 5,778.87 5,779.45 5,777.47 5,777.47 59.1K
11:16 5,777.35 5,777.35 5,776.11 5,776.11 62.2K
11:17 5,775.72 5,777.07 5,775.72 5,777.07 15.2K
11:18 5,777.12 5,777.12 5,775.44 5,775.44 12.1K
11:19 5,775.50 5,776.32 5,775.50 5,775.98 8.5K
11:20 5,776.63 5,776.63 5,776.24 5,776.24 10.8K
11:21 5,776.34 5,776.34 5,774.98 5,774.98 19.9K
11:22 5,774.43 5,774.43 5,773.72 5,773.85 14.1K
11:23 5,772.50 5,773.36 5,772.50 5,773.36 23.7K
11:24 5,774.06 5,774.22 5,773.18 5,773.18 17.3K
11:25 5,772.68 5,772.68 5,770.93 5,770.93 12.8K
11:26 5,771.20 5,771.20 5,769.87 5,769.87 22.6K
11:27 5,769.93 5,769.93 5,769.22 5,769.22 22.6K
11:28 5,769.58 5,769.58 5,768.51 5,769.34 17.3K
11:29 5,768.87 5,770.19 5,768.87 5,769.99 16.5K
11:30 5,771.16 5,772.64 5,771.16 5,772.64 28.1K
11:31 5,771.83 5,772.29 5,771.48 5,772.06 28.0K
11:32 5,772.88 5,772.89 5,772.13 5,772.89 15.0K
11:33 5,772.57 5,772.57 5,771.35 5,772.00 23.0K
11:34 5,771.98 5,774.45 5,771.98 5,774.45 36.1K
11:35 5,775.02 5,776.73 5,774.81 5,775.43 53.3K
11:36 5,775.43 5,775.86 5,774.74 5,775.86 32.7K
11:37 5,776.03 5,776.09 5,775.49 5,776.09 17.2K
11:38 5,775.83 5,776.02 5,775.83 5,776.01 11.0K
11:39 5,775.14 5,777.33 5,775.14 5,777.33 32.7K
11:40 5,777.59 5,777.59 5,776.78 5,776.99 40.6K
11:41 5,776.84 5,776.84 5,776.28 5,776.38 18.4K
11:42 5,775.64 5,775.78 5,775.51 5,775.51 19.8K
11:43 5,775.19 5,775.97 5,775.19 5,775.97 19.7K
11:44 5,776.39 5,776.39 5,775.80 5,775.80 16.8K
11:45 5,775.93 5,776.03 5,774.47 5,774.84 48.9K
11:46 5,774.51 5,774.80 5,774.01 5,774.01 11.4K
11:47 5,773.47 5,773.47 5,772.51 5,772.51 16.5K
11:48 5,772.23 5,773.27 5,772.23 5,773.27 9.0K
11:49 5,772.89 5,773.29 5,772.81 5,773.27 6.6K
11:50 5,774.09 5,774.52 5,773.91 5,774.42 18.1K
11:51 5,774.33 5,774.33 5,772.45 5,772.45 18.0K
11:52 5,772.21 5,772.79 5,772.21 5,772.61 19.9K
11:53 5,772.41 5,772.46 5,772.08 5,772.08 10.5K
11:54 5,771.63 5,773.98 5,771.63 5,773.98 20.9K
11:55 5,774.03 5,775.84 5,774.03 5,775.84 12.7K
11:56 5,777.52 5,777.52 5,776.43 5,776.43 15.0K
11:57 5,776.15 5,776.15 5,775.63 5,775.63 8.4K
11:58 5,775.63 5,775.63 5,774.47 5,774.65 10.1K
11:59 5,774.68 5,775.22 5,774.68 5,775.17 9.5K
12:00 5,775.71 5,776.32 5,775.71 5,776.32 8.6K
12:01 5,776.52 5,776.52 5,775.88 5,776.32 18.5K
12:02 5,776.49 5,776.49 5,775.69 5,775.69 5.9K
12:03 5,775.67 5,775.67 5,773.75 5,773.75 24.4K
12:04 5,773.72 5,774.59 5,773.23 5,774.58 12.3K
12:05 5,774.17 5,774.52 5,774.17 5,774.52 16.2K
12:06 5,775.81 5,776.57 5,775.74 5,776.57 8.4K
12:07 5,776.44 5,776.46 5,776.25 5,776.25 7.5K
12:08 5,775.49 5,775.76 5,775.43 5,775.43 19.3K
12:09 5,775.62 5,775.86 5,775.29 5,775.86 10.6K
12:10 5,776.03 5,776.15 5,775.38 5,775.38 10.9K
12:11 5,775.30 5,776.13 5,775.28 5,775.94 9.7K
12:12 5,775.96 5,776.79 5,775.96 5,776.79 8.8K
12:13 5,777.16 5,777.50 5,777.16 5,777.44 20.6K
12:14 5,777.42 5,777.48 5,777.40 5,777.48 7.4K
12:15 5,777.54 5,778.62 5,777.54 5,778.62 15.0K
12:16 5,778.61 5,779.66 5,778.58 5,779.00 24.2K
12:17 5,778.33 5,778.33 5,778.05 5,778.31 17.3K
12:18 5,778.43 5,778.43 5,778.12 5,778.16 4.0K
12:19 5,777.24 5,777.34 5,776.93 5,777.34 17.9K
12:20 5,777.13 5,777.13 5,776.11 5,776.96 11.4K
12:21 5,776.91 5,776.91 5,775.58 5,775.58 7.1K
12:22 5,775.42 5,775.42 5,772.94 5,773.45 8.6K
12:23 5,773.36 5,773.38 5,772.61 5,772.61 6.9K
12:24 5,772.91 5,774.40 5,772.91 5,774.24 18.4K
12:25 5,774.48 5,775.22 5,774.48 5,775.22 9.9K
12:26 5,775.34 5,775.34 5,774.26 5,774.26 12.4K
12:27 5,773.95 5,775.05 5,773.95 5,775.05 13.0K
12:28 5,775.21 5,775.91 5,775.21 5,775.51 7.7K
12:29 5,775.59 5,776.58 5,775.59 5,776.25 9.4K
12:30 5,776.12 5,777.71 5,776.12 5,777.71 11.8K
12:31 5,778.46 5,779.63 5,778.45 5,779.63 10.0K
12:32 5,779.32 5,779.32 5,778.97 5,779.08 11.4K
12:33 5,779.46 5,779.60 5,777.82 5,777.82 17.3K
12:34 5,778.00 5,779.58 5,778.00 5,779.51 13.1K
12:35 5,779.75 5,779.75 5,778.83 5,778.83 20.3K
12:36 5,778.13 5,778.40 5,778.00 5,778.40 16.5K
12:37 5,778.31 5,778.31 5,777.20 5,777.39 11.8K
12:38 5,777.35 5,778.63 5,777.35 5,777.95 16.8K
12:39 5,778.42 5,779.76 5,778.39 5,778.39 16.4K
12:40 5,778.31 5,778.31 5,777.03 5,777.53 14.8K
12:41 5,777.62 5,778.92 5,777.57 5,778.92 11.9K
12:42 5,779.26 5,780.72 5,779.26 5,780.72 42.8K
12:43 5,780.06 5,780.32 5,780.06 5,780.32 23.6K
12:44 5,780.34 5,780.59 5,780.29 5,780.59 28.5K
12:45 5,780.26 5,780.83 5,780.25 5,780.83 14.4K
12:46 5,780.61 5,781.30 5,780.61 5,780.98 39.9K
12:47 5,781.11 5,783.17 5,781.11 5,782.19 52.3K
12:48 5,782.95 5,783.42 5,782.95 5,783.07 31.7K
12:49 5,783.08 5,783.08 5,782.36 5,782.57 19.0K
12:50 5,782.68 5,782.68 5,781.25 5,781.25 13.6K
12:51 5,781.54 5,781.54 5,780.33 5,780.74 38.8K
12:52 5,780.62 5,781.91 5,780.62 5,781.91 7.1K
12:53 5,782.04 5,782.04 5,781.39 5,781.64 11.6K
12:54 5,781.65 5,782.32 5,781.65 5,782.32 5.3K
12:55 5,782.95 5,783.41 5,782.95 5,783.23 23.3K
12:56 5,783.01 5,783.01 5,782.90 5,782.91 10.5K
12:57 5,783.57 5,784.57 5,783.48 5,784.57 12.3K
12:58 5,784.41 5,784.41 5,782.58 5,782.58 26.1K
12:59 5,782.58 5,782.58 5,781.58 5,781.99 18.8K
13:00 5,783.26 5,783.92 5,783.26 5,783.92 12.1K
13:01 5,783.65 5,783.65 5,782.62 5,782.62 20.0K
13:02 5,783.63 5,783.63 5,783.07 5,783.23 20.8K
13:03 5,783.85 5,783.95 5,783.85 5,783.95 12.0K
13:04 5,783.77 5,785.20 5,783.60 5,785.04 21.1K
13:05 5,784.99 5,787.73 5,784.99 5,787.73 53.3K
13:06 5,786.71 5,786.86 5,786.70 5,786.83 26.1K
13:07 5,787.33 5,787.93 5,787.08 5,787.93 29.0K
13:08 5,787.03 5,787.63 5,787.03 5,787.63 42.2K
13:09 5,787.55 5,787.55 5,786.57 5,786.57 17.9K
13:10 5,786.57 5,787.32 5,786.54 5,787.32 33.7K
13:11 5,787.14 5,787.53 5,787.14 5,787.49 19.5K
13:12 5,787.73 5,789.23 5,787.73 5,789.23 33.5K
13:13 5,789.19 5,789.66 5,789.06 5,789.66 25.2K
13:14 5,790.49 5,791.17 5,790.49 5,791.17 37.4K
13:15 5,791.30 5,791.54 5,790.59 5,790.59 30.0K
13:16 5,791.28 5,792.06 5,791.28 5,792.06 28.6K
13:17 5,793.25 5,793.25 5,792.85 5,792.85 18.6K
13:18 5,793.08 5,793.36 5,793.08 5,793.24 19.0K
13:19 5,792.37 5,792.58 5,791.99 5,791.99 18.5K
13:20 5,791.79 5,792.81 5,791.40 5,791.84 24.9K
13:21 5,791.41 5,791.41 5,788.05 5,788.05 25.5K
13:22 5,789.12 5,789.12 5,788.37 5,788.37 14.6K
13:23 5,788.08 5,788.08 5,787.00 5,787.00 15.6K
13:24 5,787.97 5,788.27 5,787.47 5,788.27 15.8K
13:25 5,788.27 5,790.78 5,788.27 5,790.78 27.5K
13:26 5,790.94 5,792.30 5,790.94 5,792.15 10.7K
13:27 5,792.78 5,792.78 5,791.95 5,791.95 20.2K
13:28 5,792.11 5,792.33 5,792.11 5,792.33 4.7K
13:29 5,792.22 5,792.22 5,791.46 5,791.58 11.9K
13:30 5,791.63 5,791.78 5,791.33 5,791.73 16.6K
13:31 5,791.54 5,791.54 5,791.06 5,791.12 10.0K
13:32 5,791.26 5,791.26 5,790.78 5,790.78 8.3K
13:33 5,790.47 5,790.50 5,790.03 5,790.28 13.4K
13:34 5,790.28 5,791.62 5,790.28 5,791.62 6.5K
13:35 5,791.03 5,791.03 5,790.68 5,790.88 12.2K
13:36 5,790.67 5,790.67 5,790.02 5,790.02 29.9K
13:37 5,790.30 5,790.30 5,789.25 5,789.35 17.3K
13:38 5,789.40 5,791.25 5,789.40 5,791.25 17.0K
13:39 5,791.92 5,791.92 5,791.16 5,791.16 30.0K
13:40 5,791.22 5,791.62 5,791.22 5,791.62 14.1K
13:41 5,791.71 5,791.76 5,791.22 5,791.22 10.1K
13:42 5,791.23 5,791.56 5,790.79 5,790.79 17.6K
13:43 5,790.83 5,790.83 5,789.53 5,789.84 10.4K
13:44 5,789.50 5,790.02 5,789.28 5,790.02 17.0K
13:45 5,790.32 5,790.46 5,790.18 5,790.18 15.5K
13:46 5,790.33 5,791.09 5,790.33 5,791.09 8.7K
13:47 5,791.30 5,791.51 5,791.30 5,791.51 5.3K
13:48 5,791.64 5,791.64 5,790.94 5,790.94 13.3K
13:49 5,791.06 5,791.08 5,790.49 5,790.49 10.3K
13:50 5,789.67 5,790.43 5,789.67 5,790.43 19.1K
13:51 5,790.65 5,790.65 5,789.81 5,789.81 15.4K
13:52 5,789.03 5,789.72 5,789.03 5,789.72 15.0K
13:53 5,789.83 5,790.40 5,789.83 5,790.40 10.9K
13:54 5,790.97 5,790.97 5,789.80 5,790.15 24.6K
13:55 5,789.88 5,789.90 5,789.44 5,789.44 10.4K
13:56 5,788.56 5,788.89 5,788.48 5,788.89 19.7K
13:57 5,789.49 5,789.49 5,788.71 5,788.78 16.5K
13:58 5,788.25 5,788.25 5,787.50 5,787.80 15.8K
13:59 5,787.66 5,788.13 5,787.66 5,787.68 30.3K
14:00 5,786.78 5,786.79 5,785.59 5,785.59 15.6K
14:01 5,785.34 5,785.76 5,784.50 5,784.88 21.2K
14:02 5,784.18 5,784.18 5,782.68 5,782.68 15.4K
14:03 5,784.41 5,784.41 5,782.99 5,782.99 22.6K
14:04 5,782.85 5,782.85 5,781.16 5,781.16 20.5K
14:05 5,781.39 5,783.13 5,780.74 5,783.01 26.1K
14:06 5,784.19 5,786.17 5,784.17 5,786.17 29.8K
14:07 5,785.78 5,786.16 5,785.78 5,785.87 21.3K
14:08 5,786.32 5,787.14 5,786.32 5,786.85 15.0K
14:09 5,786.78 5,786.78 5,785.91 5,786.41 35.5K
14:10 5,786.76 5,786.76 5,786.44 5,786.76 13.4K
14:11 5,786.91 5,787.75 5,786.76 5,787.75 18.3K
14:12 5,787.58 5,789.42 5,787.58 5,789.38 35.0K
14:13 5,789.42 5,789.42 5,788.44 5,788.49 40.1K
14:14 5,788.77 5,789.81 5,788.72 5,789.81 26.8K
14:15 5,789.77 5,790.10 5,789.55 5,790.10 18.4K
14:16 5,790.54 5,791.73 5,790.51 5,790.51 62.2K
14:17 5,791.06 5,791.06 5,790.46 5,790.46 27.7K
14:18 5,790.76 5,790.90 5,790.75 5,790.75 11.3K
14:19 5,790.66 5,790.66 5,790.42 5,790.50 18.1K
14:20 5,790.61 5,790.61 5,790.06 5,790.26 32.8K
14:21 5,789.85 5,790.18 5,789.76 5,789.76 18.1K
14:22 5,790.53 5,790.57 5,789.92 5,789.92 36.3K
14:23 5,789.66 5,789.66 5,788.64 5,788.77 20.8K
14:24 5,789.11 5,789.84 5,788.92 5,788.92 22.3K
14:25 5,788.87 5,789.58 5,788.77 5,789.58 9.2K
14:26 5,789.55 5,789.64 5,788.97 5,788.97 20.0K
14:27 5,787.44 5,787.44 5,787.21 5,787.21 7.9K
14:28 5,786.93 5,787.34 5,786.93 5,787.34 11.0K
14:29 5,787.83 5,788.28 5,787.83 5,788.28 9.6K
14:30 5,787.55 5,788.61 5,787.55 5,787.90 15.4K
14:31 5,788.11 5,788.11 5,787.48 5,787.48 8.9K
14:32 5,787.71 5,787.93 5,786.65 5,786.65 21.1K
14:33 5,786.51 5,786.51 5,785.72 5,786.16 13.2K
14:34 5,786.41 5,787.18 5,786.41 5,787.18 8.0K
14:35 5,786.99 5,787.32 5,786.76 5,787.32 9.8K
14:36 5,786.97 5,786.97 5,785.79 5,786.06 12.2K
14:37 5,786.01 5,787.18 5,786.01 5,787.07 11.5K
14:38 5,787.18 5,787.18 5,786.72 5,786.97 7.2K
14:39 5,786.99 5,788.18 5,786.99 5,788.18 24.4K
14:40 5,788.26 5,789.53 5,788.26 5,789.53 23.2K
14:41 5,789.51 5,789.96 5,789.51 5,789.70 9.8K
14:42 5,789.90 5,790.45 5,789.90 5,790.20 25.5K
14:43 5,790.23 5,790.75 5,790.20 5,790.75 21.1K
14:44 5,790.91 5,790.91 5,790.14 5,790.82 25.8K
14:45 5,790.82 5,790.94 5,790.28 5,790.28 34.5K
14:46 5,790.17 5,790.20 5,789.19 5,789.19 23.5K
14:47 5,789.29 5,789.75 5,788.98 5,788.98 16.0K
14:48 5,789.09 5,789.83 5,789.09 5,789.83 13.3K
14:49 5,789.77 5,789.78 5,789.59 5,789.78 7.7K
14:50 5,789.91 5,790.83 5,789.91 5,790.83 11.9K
14:51 5,790.52 5,790.52 5,789.87 5,789.87 78.8K
14:52 5,789.47 5,789.47 5,788.52 5,788.52 20.8K
14:53 5,788.55 5,788.55 5,788.34 5,788.48 13.4K
14:54 5,788.48 5,789.63 5,788.48 5,789.63 24.4K
14:55 5,789.72 5,790.10 5,789.72 5,790.10 18.2K
14:56 5,790.00 5,790.21 5,789.98 5,790.16 23.7K
14:57 5,789.20 5,789.20 5,788.65 5,788.65 20.2K
14:58 5,788.66 5,789.64 5,788.45 5,789.64 21.1K
14:59 5,789.57 5,790.03 5,789.57 5,789.66 17.1K
15:00 5,789.57 5,789.79 5,788.82 5,789.79 17.3K
15:01 5,789.72 5,789.86 5,788.63 5,788.63 25.7K
15:02 5,788.90 5,788.94 5,788.71 5,788.71 13.9K
15:03 5,788.36 5,788.73 5,788.13 5,788.73 15.1K
15:04 5,788.33 5,788.33 5,787.92 5,788.20 18.4K
15:05 5,788.23 5,790.18 5,788.23 5,789.99 37.5K
15:06 5,789.92 5,790.54 5,789.92 5,789.98 16.8K
15:07 5,790.21 5,790.53 5,789.92 5,790.53 11.3K
15:08 5,790.37 5,790.50 5,790.00 5,790.18 19.6K
15:09 5,790.40 5,790.64 5,790.30 5,790.30 12.8K
15:10 5,789.85 5,790.10 5,789.83 5,790.10 21.1K
15:11 5,790.53 5,790.84 5,790.53 5,790.84 45.7K
15:12 5,790.67 5,790.67 5,788.99 5,788.99 34.1K
15:13 5,789.18 5,789.30 5,788.65 5,788.65 28.7K
15:14 5,788.74 5,788.91 5,788.26 5,788.26 39.8K
15:15 5,788.05 5,788.82 5,788.05 5,788.50 78.1K
15:16 5,788.69 5,788.69 5,788.31 5,788.31 26.5K
15:17 5,788.10 5,788.83 5,788.10 5,788.21 26.6K
15:18 5,788.53 5,788.53 5,787.70 5,787.76 41.9K
15:19 5,786.89 5,787.30 5,786.70 5,787.30 26.9K
15:20 5,786.86 5,787.97 5,786.86 5,787.92 28.8K
15:21 5,788.03 5,788.03 5,786.80 5,787.31 45.6K
15:22 5,787.03 5,787.16 5,786.57 5,787.16 19.8K
15:23 5,787.48 5,787.48 5,786.95 5,786.95 23.4K
15:24 5,786.67 5,786.67 5,785.46 5,785.46 13.7K
15:25 5,784.93 5,786.16 5,784.93 5,786.16 30.7K
15:26 5,786.21 5,786.89 5,785.70 5,786.89 33.9K
15:27 5,787.11 5,787.40 5,787.11 5,787.16 8.8K
15:28 5,787.19 5,787.19 5,786.46 5,786.46 28.7K
15:29 5,786.53 5,786.57 5,786.16 5,786.57 16.1K
15:30 5,786.64 5,786.83 5,786.56 5,786.72 34.9K
15:31 5,787.16 5,787.92 5,787.16 5,787.92 27.1K
15:32 5,787.92 5,788.11 5,787.92 5,788.11 12.6K
15:33 5,788.15 5,788.15 5,787.60 5,787.73 36.1K
15:34 5,787.47 5,787.47 5,785.92 5,785.92 31.2K
15:35 5,786.14 5,786.40 5,785.70 5,785.70 18.6K
15:36 5,786.16 5,786.16 5,784.71 5,784.71 29.7K
15:37 5,784.54 5,786.26 5,784.54 5,786.26 35.3K
15:38 5,786.22 5,786.30 5,785.35 5,785.40 26.0K
15:39 5,785.80 5,786.18 5,785.80 5,786.18 17.7K
15:40 5,785.93 5,786.47 5,785.93 5,786.09 22.4K
15:41 5,786.30 5,787.99 5,786.30 5,787.99 38.7K
15:42 5,788.24 5,789.38 5,788.24 5,789.38 30.5K
15:43 5,789.20 5,789.23 5,789.01 5,789.01 32.1K
15:44 5,788.84 5,788.84 5,788.07 5,788.07 36.8K
15:45 5,788.22 5,788.22 5,787.16 5,787.36 36.4K
15:46 5,786.90 5,787.91 5,786.90 5,787.91 66.0K
15:47 5,787.64 5,787.75 5,787.13 5,787.13 37.1K
15:48 5,786.70 5,786.88 5,785.32 5,785.32 80.6K
15:49 5,784.92 5,785.75 5,784.92 5,785.74 25.5K
15:50 5,791.49 5,791.49 5,788.54 5,788.54 161.2K
15:51 5,789.42 5,789.90 5,789.42 5,789.90 98.2K
15:52 5,789.85 5,789.85 5,789.21 5,789.49 77.0K
15:53 5,789.36 5,789.36 5,788.91 5,789.27 96.0K
15:54 5,788.75 5,789.09 5,788.75 5,789.09 112.1K
15:55 5,789.83 5,791.84 5,789.61 5,791.84 185.7K
15:56 5,791.04 5,791.04 5,789.25 5,789.25 137.3K
15:57 5,790.25 5,791.22 5,790.07 5,790.13 107.1K
15:58 5,790.85 5,790.85 5,790.12 5,790.34 137.7K
15:59 5,791.25 5,791.74 5,791.21 5,791.47 174.5K
16:00 5,791.20 5,791.20 5,791.20 5,791.20 11,255.8K
16:01 5,791.20 5,791.20 5,791.20 5,791.20 41.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,801.14 5,817.62 5,792.63 5,805.35 19.5M
2025-09-25 5,757.62 5,793.36 5,752.04 5,791.20 22.2M
2025-09-24 5,804.16 5,815.74 5,768.74 5,777.39 20.4M
2025-09-23 5,805.44 5,825.23 5,792.78 5,797.97 16.8M
2025-09-22 5,768.36 5,804.26 5,758.93 5,797.55 26.6M
2025-09-19 5,798.19 5,798.19 5,729.38 5,771.55 44.5M
2025-09-18 5,721.82 5,752.25 5,711.93 5,731.43 13.2M
2025-09-17 5,710.35 5,752.69 5,709.92 5,724.25 12.7M
2025-09-16 5,673.10 5,711.55 5,660.05 5,709.71 18.6M
2025-09-15 5,658.89 5,677.89 5,642.72 5,677.89 15.3M
2025-09-12 5,670.47 5,679.69 5,649.73 5,652.50 16.3M
2025-09-11 5,660.88 5,683.06 5,652.57 5,676.96 16.5M
2025-09-10 5,633.90 5,657.92 5,626.23 5,646.60 16.1M
2025-09-09 5,599.95 5,639.62 5,599.74 5,625.19 17.4M
2025-09-08 5,606.97 5,610.99 5,580.11 5,606.24 14.7M
2025-09-05 5,625.47 5,645.49 5,577.75 5,606.15 15.6M
2025-09-04 5,597.19 5,618.26 5,587.28 5,616.46 14.6M
2025-09-03 5,540.30 5,580.74 5,540.30 5,580.74 14.0M
2025-09-02 5,490.48 5,530.74 5,475.42 5,528.47 15.6M
2025-08-29 5,484.81 5,532.50 5,478.13 5,523.73 26.8M
2025-08-28 5,577.17 5,596.31 5,468.54 5,489.68 32.1M
2025-08-27 5,464.77 5,556.01 5,464.77 5,524.16 36.9M
2025-08-26 5,334.44 5,432.21 5,334.44 5,431.46 36.2M
2025-08-25 5,337.77 5,337.77 5,300.07 5,309.56 15.8M
2025-08-22 5,320.86 5,352.92 5,311.90 5,344.43 19.6M
2025-08-21 5,297.24 5,318.03 5,292.54 5,310.03 14.2M
2025-08-20 5,303.81 5,315.66 5,295.62 5,304.65 13.1M
2025-08-19 5,293.64 5,312.04 5,292.80 5,298.17 9.3M
2025-08-18 5,291.45 5,295.43 5,281.54 5,294.93 10.8M
2025-08-15 5,311.00 5,321.27 5,295.60 5,301.46 12.8M
2025-08-14 5,279.05 5,310.49 5,270.75 5,310.49 13.1M
2025-08-13 5,261.68 5,281.43 5,258.89 5,281.43 14.3M
2025-08-12 5,221.45 5,246.10 5,220.01 5,236.89 15.3M
2025-08-11 5,190.79 5,213.35 5,190.79 5,206.19 23.9M
2025-08-08 5,174.05 5,198.45 5,169.31 5,185.97 10.6M
2025-08-07 5,177.76 5,192.80 5,156.47 5,165.78 14.2M
2025-08-06 5,156.24 5,176.89 5,144.97 5,168.40 20.7M
2025-08-05 5,128.15 5,161.44 5,123.96 5,148.53 19.1M
2025-08-01 5,091.99 5,111.21 5,064.05 5,104.89 21.6M
2025-07-31 5,152.97 5,156.75 5,115.35 5,123.44 20.4M
2025-07-30 5,153.32 5,183.52 5,144.08 5,155.12 24.2M
2025-07-29 5,176.21 5,191.04 5,139.18 5,158.78 28.1M
2025-07-28 5,205.18 5,205.18 5,168.49 5,177.98 24.0M
2025-07-25 5,178.98 5,211.56 5,167.27 5,211.44 24.3M
2025-07-24 5,198.82 5,208.18 5,184.25 5,184.48 24.4M
2025-07-23 5,203.05 5,222.23 5,201.77 5,211.18 21.3M
2025-07-22 5,187.72 5,202.18 5,184.30 5,191.45 31.5M
2025-07-21 5,181.28 5,206.35 5,181.06 5,192.66 22.1M
2025-07-18 5,192.30 5,192.30 5,170.19 5,179.93 17.0M
2025-07-17 5,141.21 5,196.91 5,128.64 5,190.70 17.9M
2025-07-16 5,118.98 5,147.96 5,102.88 5,147.72 22.1M
2025-07-15 5,139.50 5,139.87 5,107.92 5,116.43 28.5M
2025-07-14 5,131.40 5,142.77 5,114.61 5,141.07 31.8M
2025-07-11 5,151.22 5,151.22 5,114.50 5,135.32 22.0M
2025-07-10 5,136.41 5,183.29 5,133.85 5,169.33 39.7M
2025-07-09 5,134.91 5,160.94 5,134.91 5,149.33 28.5M
2025-07-08 5,120.74 5,130.59 5,105.25 5,126.78 44.2M
2025-07-07 5,124.37 5,161.76 5,113.91 5,120.83 50.5M
2025-07-04 5,108.77 5,128.12 5,108.77 5,120.37 8.8M
2025-07-03 5,093.49 5,125.81 5,093.49 5,120.22 24.9M
2025-07-02 5,096.89 5,101.73 5,074.97 5,089.30 28.1M
2025-06-30 5,049.15 5,084.17 5,042.47 5,082.73 38.9M
2025-06-27 5,037.39 5,063.70 5,031.41 5,041.98 36.2M
2025-06-26 4,994.09 5,038.90 4,994.09 5,038.73 26.6M
2025-06-25 4,994.60 5,000.15 4,979.87 4,994.77 18.2M
2025-06-24 4,970.98 5,008.94 4,970.98 4,996.90 25.1M
2025-06-23 4,936.69 4,959.84 4,924.35 4,957.24 31.1M
2025-06-20 4,969.97 4,969.97 4,932.82 4,945.41 39.4M
2025-06-19 4,936.82 4,947.59 4,924.38 4,944.28 8.0M
2025-06-18 4,937.13 4,964.26 4,937.13 4,950.30 16.6M
2025-06-17 4,923.38 4,940.32 4,915.48 4,930.51 19.0M
2025-06-16 4,915.08 4,958.59 4,915.08 4,931.40 25.0M
2025-06-13 4,912.36 4,924.21 4,891.46 4,904.77 13.3M
2025-06-12 4,920.50 4,934.38 4,914.07 4,934.38 11.8M
2025-06-11 4,954.00 4,954.00 4,919.77 4,919.95 15.1M
2025-06-10 4,935.27 4,952.29 4,935.27 4,945.24 16.2M
2025-06-09 4,924.72 4,946.23 4,924.72 4,933.09 15.4M
2025-06-06 4,934.84 4,946.17 4,929.87 4,936.04 14.3M
2025-06-05 4,917.86 4,921.70 4,889.21 4,908.75 12.6M
2025-06-04 4,918.96 4,923.88 4,896.08 4,907.29 16.4M
2025-06-03 4,913.89 4,933.11 4,908.01 4,921.57 14.7M
2025-06-02 4,890.81 4,915.95 4,881.38 4,910.02 14.5M
2025-05-30 4,880.53 4,915.40 4,873.34 4,903.63 31.9M
2025-05-29 4,929.42 4,942.41 4,864.55 4,890.97 27.4M
2025-05-28 4,925.06 4,951.87 4,925.06 4,930.69 24.6M
2025-05-27 4,869.85 4,917.13 4,863.21 4,910.73 28.8M
2025-05-26 4,872.93 4,885.57 4,857.37 4,867.56 8.1M
2025-05-23 4,817.33 4,864.52 4,805.15 4,851.02 18.1M
2025-05-22 4,807.85 4,858.71 4,805.68 4,840.94 29.5M
2025-05-21 4,798.78 4,811.51 4,774.46 4,796.98 19.5M
2025-05-20 4,829.72 4,851.43 4,815.23 4,819.64 16.3M
2025-05-16 4,800.24 4,823.78 4,789.97 4,814.81 16.9M
2025-05-15 4,757.72 4,800.67 4,752.12 4,799.56 19.4M
2025-05-14 4,712.67 4,751.33 4,712.67 4,751.33 22.2M
2025-05-13 4,699.47 4,712.07 4,688.96 4,711.15 15.7M
2025-05-12 4,687.17 4,708.37 4,681.04 4,689.49 22.0M
2025-05-09 4,649.41 4,654.66 4,629.70 4,643.58 14.7M
2025-05-08 4,618.88 4,644.54 4,609.17 4,628.03 16.5M
2025-05-07 4,593.74 4,614.67 4,591.49 4,602.61 18.8M
2025-05-06 4,595.26 4,608.61 4,577.83 4,579.97 21.8M
2025-05-05 4,596.47 4,627.28 4,595.87 4,608.94 19.2M
2025-05-02 4,607.90 4,618.60 4,584.44 4,613.76 17.1M
2025-05-01 4,566.66 4,589.28 4,547.65 4,572.28 16.1M
2025-04-30 4,534.83 4,565.80 4,493.91 4,565.80 34.9M
2025-04-29 4,512.92 4,553.94 4,512.92 4,553.94 41.2M
2025-04-28 4,494.38 4,524.82 4,494.38 4,516.08 33.8M
2025-04-25 4,469.98 4,496.98 4,459.74 4,491.32 41.1M
2025-04-24 4,458.46 4,482.42 4,443.24 4,482.42 31.7M
2025-04-23 4,507.09 4,517.76 4,458.04 4,469.57 28.7M
2025-04-22 4,390.57 4,448.55 4,390.57 4,448.55 40.7M
2025-04-21 4,367.35 4,386.79 4,340.80 4,364.85 21.8M
2025-04-17 4,381.75 4,403.87 4,363.40 4,390.39 34.0M
2025-04-16 4,371.25 4,396.84 4,330.13 4,375.07 30.4M
2025-04-15 4,363.06 4,400.72 4,356.55 4,380.44 31.4M
2025-04-14 4,331.87 4,352.47 4,300.88 4,350.24 34.4M
2025-04-11 4,188.03 4,287.99 4,188.03 4,276.35 29.3M
2025-04-10 4,296.99 4,296.99 4,160.99 4,198.14 38.0M
2025-04-09 4,162.21 4,352.13 4,125.94 4,343.98 37.5M
2025-04-08 4,300.58 4,323.43 4,176.26 4,197.53 50.5M
2025-04-07 4,175.00 4,322.72 4,156.15 4,219.12 68.4M
2025-04-04 4,399.51 4,399.51 4,275.81 4,313.35 48.7M
2025-04-03 4,441.26 4,515.30 4,441.26 4,452.00 42.7M
2025-04-02 4,453.96 4,535.10 4,435.62 4,535.10 36.1M
2025-04-01 4,480.86 4,500.09 4,437.44 4,480.64 31.7M
2025-03-31 4,438.74 4,507.30 4,433.47 4,490.70 34.2M
2025-03-28 4,527.75 4,539.42 4,470.32 4,472.38 39.5M
2025-03-27 4,567.62 4,571.91 4,533.06 4,547.87 25.5M
2025-03-26 4,591.13 4,605.75 4,564.01 4,576.99 23.0M
2025-03-25 4,583.52 4,600.56 4,573.35 4,581.85 28.8M
2025-03-24 4,528.26 4,565.36 4,528.26 4,561.28 33.3M
2025-03-21 4,492.07 4,511.17 4,477.47 4,501.14 56.9M
2025-03-20 4,503.41 4,529.86 4,491.59 4,510.17 16.2M
2025-03-19 4,492.44 4,526.34 4,490.04 4,521.95 19.0M
2025-03-18 4,498.93 4,508.01 4,466.04 4,484.70 16.0M
2025-03-17 4,462.87 4,497.08 4,460.40 4,497.08 23.5M
2025-03-14 4,410.71 4,469.23 4,406.86 4,460.07 18.7M
2025-03-13 4,433.03 4,442.84 4,388.36 4,389.42 23.2M
2025-03-12 4,432.20 4,455.65 4,413.20 4,446.01 25.6M
2025-03-11 4,478.37 4,495.66 4,408.55 4,415.26 31.4M
2025-03-10 4,498.23 4,524.85 4,480.24 4,500.32 31.2M
2025-03-07 4,486.39 4,546.68 4,479.83 4,543.69 20.0M
2025-03-06 4,519.11 4,546.87 4,491.79 4,499.66 23.7M
2025-03-05 4,540.11 4,560.24 4,520.83 4,554.43 24.7M
2025-03-04 4,612.03 4,612.03 4,523.19 4,542.69 28.7M
2025-03-03 4,699.13 4,726.54 4,639.52 4,671.60 21.7M
2025-02-28 4,655.64 4,705.54 4,644.57 4,705.54 32.5M
2025-02-27 4,704.59 4,728.27 4,634.21 4,651.34 27.4M
2025-02-26 4,702.70 4,722.61 4,669.86 4,700.48 18.8M
2025-02-25 4,682.75 4,722.64 4,671.46 4,694.58 25.3M
2025-02-24 4,656.01 4,666.98 4,638.62 4,647.22 15.2M
2025-02-21 4,673.36 4,674.89 4,643.66 4,648.83 16.0M
2025-02-20 4,678.22 4,690.89 4,649.25 4,663.24 15.0M
2025-02-19 4,673.08 4,691.60 4,646.19 4,690.65 13.4M
2025-02-18 4,652.48 4,694.31 4,652.48 4,691.80 20.4M
2025-02-14 4,676.32 4,686.64 4,655.85 4,659.33 16.0M
2025-02-13 4,670.24 4,677.32 4,649.19 4,668.99 13.7M
2025-02-12 4,664.68 4,669.64 4,639.56 4,667.74 15.3M
2025-02-11 4,654.31 4,689.61 4,646.94 4,680.77 21.0M
2025-02-10 4,675.72 4,689.61 4,654.91 4,667.11 28.2M
2025-02-07 4,659.52 4,659.62 4,631.54 4,655.68 15.7M
2025-02-06 4,659.99 4,670.63 4,647.92 4,663.13 16.7M
2025-02-05 4,629.76 4,638.21 4,601.81 4,638.21 20.6M
2025-02-04 4,679.61 4,693.54 4,618.36 4,618.36 28.3M
2025-02-03 4,615.53 4,680.82 4,579.57 4,664.55 56.6M
2025-01-31 4,796.69 4,801.21 4,756.40 4,764.37 26.5M
2025-01-30 4,781.96 4,817.02 4,771.77 4,798.17 27.2M
2025-01-29 4,775.55 4,790.03 4,762.71 4,774.46 21.9M
2025-01-28 4,761.88 4,787.87 4,756.63 4,778.26 25.6M
2025-01-27 4,729.21 4,766.12 4,729.21 4,764.55 28.2M
2025-01-24 4,741.59 4,759.18 4,737.06 4,754.22 28.6M
2025-01-23 4,730.33 4,750.39 4,730.33 4,746.69 24.7M
2025-01-22 4,745.79 4,746.97 4,723.14 4,725.46 25.7M
2025-01-21 4,720.74 4,749.87 4,718.37 4,743.66 31.2M
2025-01-20 4,723.75 4,734.02 4,710.42 4,720.39 10.7M
2025-01-17 4,701.38 4,731.38 4,701.18 4,725.56 28.9M
2025-01-16 4,667.24 4,682.81 4,658.51 4,681.58 26.6M
2025-01-15 4,654.35 4,664.71 4,642.82 4,659.01 27.9M
2025-01-14 4,624.09 4,633.33 4,598.18 4,620.39 23.0M
2025-01-13 4,607.24 4,622.05 4,598.50 4,610.00 31.6M
2025-01-10 4,657.24 4,657.24 4,610.45 4,632.52 44.5M
2025-01-09 4,678.30 4,688.36 4,675.37 4,684.18 15.2M
2025-01-08 4,667.27 4,687.28 4,652.44 4,679.56 52.8M
2025-01-07 4,679.80 4,698.90 4,661.65 4,663.54 41.1M
2025-01-06 4,695.69 4,704.10 4,670.21 4,673.58 42.4M
2025-01-03 4,659.42 4,680.19 4,642.14 4,675.76 38.1M
2025-01-02 4,674.29 4,683.66 4,639.11 4,645.62 40.9M