S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,612.03 4,612.03 4,594.80 4,594.80 466.6K
09:31 4,594.47 4,594.47 4,592.08 4,593.21 61.3K
09:32 4,592.80 4,592.80 4,585.69 4,585.69 98.7K
09:33 4,586.83 4,589.51 4,586.18 4,589.44 96.5K
09:34 4,588.98 4,592.32 4,588.83 4,591.69 36.1K
09:35 4,589.18 4,589.18 4,582.33 4,582.33 153.2K
09:36 4,575.59 4,575.59 4,567.03 4,567.03 111.6K
09:37 4,562.32 4,565.34 4,562.32 4,565.34 143.9K
09:38 4,570.64 4,570.64 4,566.60 4,567.46 75.2K
09:39 4,567.97 4,570.64 4,567.97 4,569.31 63.2K
09:40 4,570.33 4,576.89 4,570.33 4,575.67 75.9K
09:41 4,574.46 4,574.87 4,571.70 4,572.53 55.3K
09:42 4,573.90 4,574.03 4,568.94 4,568.94 99.7K
09:43 4,549.43 4,556.45 4,549.43 4,556.45 368.6K
09:44 4,553.42 4,562.26 4,553.42 4,555.65 119.2K
09:45 4,556.83 4,558.53 4,555.41 4,555.41 85.5K
09:46 4,551.96 4,556.08 4,551.96 4,554.30 125.2K
09:47 4,555.55 4,559.95 4,555.55 4,556.95 84.8K
09:48 4,557.80 4,559.20 4,557.15 4,559.20 156.7K
09:49 4,561.32 4,564.19 4,558.84 4,564.19 102.6K
09:50 4,566.76 4,566.76 4,557.89 4,557.89 120.8K
09:51 4,559.38 4,560.61 4,558.65 4,560.61 55.8K
09:52 4,561.53 4,563.17 4,560.73 4,563.17 85.4K
09:53 4,562.01 4,562.01 4,560.48 4,561.59 126.6K
09:54 4,562.96 4,563.89 4,562.60 4,563.89 129.8K
09:55 4,562.10 4,562.76 4,562.10 4,562.46 98.1K
09:56 4,562.12 4,567.34 4,562.12 4,567.34 104.3K
09:57 4,567.27 4,567.60 4,566.86 4,566.96 118.2K
09:58 4,567.76 4,567.76 4,565.75 4,565.75 92.9K
09:59 4,565.77 4,565.81 4,564.71 4,565.15 100.8K
10:00 4,567.36 4,567.36 4,565.28 4,565.28 130.7K
10:01 4,566.46 4,568.90 4,566.46 4,568.48 117.5K
10:02 4,568.23 4,570.43 4,566.66 4,570.43 48.4K
10:03 4,569.62 4,569.62 4,564.69 4,564.69 101.5K
10:04 4,565.76 4,565.76 4,563.88 4,564.27 94.5K
10:05 4,564.10 4,565.88 4,563.45 4,563.45 56.7K
10:06 4,564.53 4,564.53 4,561.27 4,561.27 54.9K
10:07 4,561.19 4,561.19 4,559.58 4,559.58 49.3K
10:08 4,559.14 4,561.25 4,559.14 4,561.25 56.4K
10:09 4,564.10 4,565.09 4,563.46 4,564.90 83.3K
10:10 4,564.31 4,565.26 4,564.08 4,564.25 108.7K
10:11 4,563.97 4,571.06 4,563.97 4,569.37 78.2K
10:12 4,569.61 4,571.22 4,569.60 4,569.63 24.7K
10:13 4,569.50 4,569.50 4,565.15 4,565.16 53.5K
10:14 4,567.59 4,567.59 4,566.87 4,567.18 75.0K
10:15 4,568.77 4,570.45 4,568.32 4,568.32 100.5K
10:16 4,568.92 4,569.98 4,568.92 4,568.96 63.9K
10:17 4,569.44 4,571.19 4,569.44 4,569.86 88.8K
10:18 4,570.21 4,570.21 4,567.85 4,567.85 82.3K
10:19 4,569.13 4,569.13 4,565.95 4,565.95 90.5K
10:20 4,565.17 4,565.17 4,563.11 4,563.11 97.4K
10:21 4,565.42 4,566.04 4,563.50 4,563.50 84.9K
10:22 4,562.41 4,562.47 4,559.40 4,562.47 157.2K
10:23 4,562.17 4,562.91 4,561.04 4,561.04 70.6K
10:24 4,561.44 4,562.38 4,560.37 4,562.38 41.8K
10:25 4,562.43 4,562.55 4,561.59 4,561.59 55.6K
10:26 4,560.67 4,560.67 4,559.58 4,559.63 38.6K
10:27 4,560.43 4,562.47 4,560.43 4,562.47 76.5K
10:28 4,563.21 4,563.55 4,562.87 4,563.55 32.8K
10:29 4,563.82 4,568.40 4,563.82 4,566.68 75.1K
10:30 4,566.77 4,569.42 4,566.77 4,569.42 38.8K
10:31 4,571.95 4,571.95 4,569.23 4,569.23 36.2K
10:32 4,568.59 4,569.11 4,568.20 4,568.39 37.9K
10:33 4,569.59 4,574.48 4,569.59 4,574.48 84.7K
10:34 4,574.59 4,578.08 4,574.59 4,574.88 92.6K
10:35 4,577.56 4,578.29 4,576.94 4,576.94 84.9K
10:36 4,574.83 4,574.83 4,572.79 4,572.79 80.0K
10:37 4,571.48 4,571.48 4,567.34 4,569.07 67.2K
10:38 4,565.98 4,565.98 4,562.77 4,562.77 56.6K
10:39 4,563.60 4,563.60 4,557.12 4,557.12 56.6K
10:40 4,556.41 4,556.41 4,553.11 4,553.30 55.2K
10:41 4,554.40 4,554.40 4,553.71 4,553.71 65.7K
10:42 4,552.87 4,553.94 4,552.87 4,553.86 52.0K
10:43 4,556.82 4,556.94 4,556.31 4,556.94 76.1K
10:44 4,557.01 4,558.16 4,556.92 4,557.72 41.1K
10:45 4,558.03 4,558.03 4,556.52 4,557.42 34.2K
10:46 4,558.30 4,558.30 4,554.88 4,554.88 76.1K
10:47 4,554.77 4,555.07 4,553.93 4,554.42 56.0K
10:48 4,556.10 4,556.10 4,553.67 4,553.67 47.7K
10:49 4,554.70 4,556.44 4,554.70 4,556.44 51.5K
10:50 4,555.38 4,555.38 4,553.04 4,553.04 65.7K
10:51 4,552.59 4,553.21 4,551.58 4,552.99 41.5K
10:52 4,551.36 4,552.71 4,550.66 4,550.66 51.9K
10:53 4,550.68 4,550.68 4,548.65 4,548.65 41.1K
10:54 4,549.77 4,549.77 4,549.10 4,549.10 28.7K
10:55 4,548.23 4,548.23 4,545.82 4,545.82 44.6K
10:56 4,544.81 4,546.51 4,544.52 4,546.51 42.7K
10:57 4,544.91 4,544.91 4,544.23 4,544.60 40.9K
10:58 4,543.33 4,543.33 4,541.01 4,541.01 50.4K
10:59 4,541.00 4,541.00 4,540.00 4,540.00 44.0K
11:00 4,539.72 4,539.72 4,538.81 4,538.81 34.0K
11:01 4,537.22 4,537.66 4,536.55 4,537.66 82.2K
11:02 4,538.45 4,539.76 4,538.17 4,538.17 49.5K
11:03 4,538.18 4,538.18 4,536.11 4,536.11 71.8K
11:04 4,535.55 4,535.55 4,531.20 4,531.20 102.8K
11:05 4,530.10 4,530.18 4,529.99 4,530.16 60.5K
11:06 4,531.98 4,533.95 4,531.98 4,533.95 42.7K
11:07 4,539.28 4,539.28 4,538.10 4,538.49 96.6K
11:08 4,537.61 4,537.78 4,537.22 4,537.22 74.9K
11:09 4,535.70 4,535.70 4,532.27 4,532.27 46.0K
11:10 4,531.79 4,531.79 4,528.58 4,528.82 45.4K
11:11 4,529.26 4,531.76 4,529.04 4,531.76 53.5K
11:12 4,530.63 4,532.84 4,530.63 4,532.84 74.3K
11:13 4,533.25 4,533.25 4,531.84 4,532.23 55.2K
11:14 4,532.59 4,532.69 4,531.41 4,531.41 58.4K
11:15 4,531.65 4,532.10 4,529.15 4,530.39 67.3K
11:16 4,530.45 4,531.65 4,530.45 4,531.65 63.3K
11:17 4,531.01 4,531.01 4,527.27 4,527.44 109.4K
11:18 4,529.35 4,530.36 4,528.48 4,528.48 75.3K
11:19 4,528.08 4,528.08 4,526.25 4,526.25 73.7K
11:20 4,525.85 4,527.71 4,525.85 4,527.28 83.3K
11:21 4,526.93 4,529.71 4,526.93 4,529.71 73.0K
11:22 4,530.41 4,530.41 4,528.03 4,528.55 108.1K
11:23 4,529.21 4,529.52 4,528.38 4,528.50 61.6K
11:24 4,527.37 4,527.37 4,526.13 4,526.16 85.2K
11:25 4,526.13 4,526.13 4,523.68 4,524.37 75.0K
11:26 4,523.69 4,524.68 4,523.19 4,523.68 113.0K
11:27 4,525.44 4,525.44 4,524.22 4,524.22 52.6K
11:28 4,523.59 4,525.06 4,523.59 4,525.06 49.2K
11:29 4,526.53 4,528.02 4,526.40 4,528.02 93.4K
11:30 4,531.30 4,532.46 4,530.92 4,530.92 96.5K
11:31 4,533.06 4,533.06 4,532.30 4,532.80 44.4K
11:32 4,531.75 4,534.96 4,531.75 4,534.96 61.1K
11:33 4,535.20 4,535.20 4,534.68 4,535.16 50.5K
11:34 4,533.03 4,533.24 4,532.32 4,532.32 44.1K
11:35 4,530.66 4,530.66 4,529.93 4,530.19 64.5K
11:36 4,530.58 4,531.00 4,529.16 4,529.98 50.1K
11:37 4,528.28 4,528.28 4,527.56 4,527.56 45.2K
11:38 4,529.50 4,529.50 4,526.66 4,526.66 37.6K
11:39 4,526.46 4,526.72 4,526.46 4,526.57 44.3K
11:40 4,525.85 4,528.36 4,525.85 4,528.36 39.5K
11:41 4,527.42 4,527.42 4,524.93 4,524.93 29.4K
11:42 4,525.37 4,525.37 4,523.57 4,523.57 29.3K
11:43 4,524.01 4,527.62 4,524.01 4,526.91 31.7K
11:44 4,528.25 4,528.86 4,527.85 4,528.63 30.3K
11:45 4,529.14 4,529.69 4,528.74 4,529.69 21.4K
11:46 4,529.07 4,530.56 4,529.07 4,529.86 47.0K
11:47 4,529.97 4,530.24 4,528.60 4,528.60 33.1K
11:48 4,528.52 4,529.20 4,527.51 4,529.08 51.9K
11:49 4,529.08 4,531.95 4,528.51 4,531.95 38.6K
11:50 4,531.99 4,532.10 4,531.56 4,531.70 20.3K
11:51 4,532.11 4,533.69 4,531.72 4,533.69 59.2K
11:52 4,533.51 4,534.53 4,532.52 4,534.53 37.7K
11:53 4,534.03 4,534.67 4,533.97 4,533.97 28.2K
11:54 4,532.33 4,533.17 4,532.33 4,533.17 30.9K
11:55 4,533.37 4,533.81 4,533.37 4,533.81 18.4K
11:56 4,533.38 4,534.34 4,533.38 4,534.06 28.6K
11:57 4,533.68 4,533.69 4,532.97 4,533.49 31.5K
11:58 4,533.32 4,533.32 4,532.57 4,532.57 31.7K
11:59 4,532.47 4,532.60 4,530.91 4,530.91 35.5K
12:00 4,532.00 4,534.72 4,532.00 4,534.65 35.9K
12:01 4,534.28 4,534.29 4,533.15 4,534.29 33.7K
12:02 4,535.35 4,537.43 4,535.35 4,537.43 37.9K
12:03 4,538.09 4,540.37 4,538.09 4,540.37 44.2K
12:04 4,540.08 4,543.39 4,540.08 4,543.39 55.1K
12:05 4,544.49 4,544.49 4,543.37 4,543.94 29.8K
12:06 4,543.64 4,543.64 4,542.51 4,543.04 38.9K
12:07 4,542.66 4,542.66 4,541.26 4,541.26 36.3K
12:08 4,539.91 4,539.91 4,537.56 4,538.30 41.4K
12:09 4,538.40 4,538.64 4,537.22 4,537.22 27.0K
12:10 4,537.74 4,539.89 4,537.74 4,539.89 22.6K
12:11 4,541.60 4,542.94 4,541.60 4,542.72 19.5K
12:12 4,542.00 4,542.00 4,539.47 4,540.21 15.4K
12:13 4,539.06 4,539.06 4,537.86 4,537.86 19.7K
12:14 4,537.36 4,537.36 4,535.68 4,535.68 26.4K
12:15 4,536.35 4,537.29 4,536.35 4,537.29 18.4K
12:16 4,537.83 4,537.83 4,537.01 4,537.01 24.3K
12:17 4,536.73 4,536.89 4,535.84 4,535.84 16.1K
12:18 4,535.83 4,536.14 4,535.53 4,536.14 20.3K
12:19 4,537.47 4,539.88 4,537.47 4,539.88 73.5K
12:20 4,539.21 4,544.39 4,539.21 4,544.39 72.0K
12:21 4,544.22 4,544.91 4,544.22 4,544.91 37.0K
12:22 4,544.53 4,546.05 4,544.53 4,546.05 29.8K
12:23 4,545.36 4,545.36 4,544.46 4,544.82 21.3K
12:24 4,544.39 4,544.39 4,542.94 4,542.94 46.0K
12:25 4,543.48 4,544.40 4,543.48 4,543.78 14.3K
12:26 4,544.63 4,547.20 4,544.63 4,547.20 27.2K
12:27 4,547.81 4,550.48 4,547.81 4,550.48 37.5K
12:28 4,550.54 4,550.98 4,550.54 4,550.98 21.1K
12:29 4,550.03 4,550.59 4,549.51 4,549.51 33.8K
12:30 4,550.06 4,550.68 4,549.42 4,550.61 37.8K
12:31 4,550.83 4,550.83 4,546.87 4,548.57 31.8K
12:32 4,548.93 4,550.48 4,548.93 4,550.48 23.0K
12:33 4,549.71 4,549.71 4,547.80 4,548.37 20.2K
12:34 4,549.04 4,550.34 4,549.04 4,550.34 30.6K
12:35 4,550.78 4,552.50 4,550.78 4,551.27 21.7K
12:36 4,553.19 4,558.06 4,553.19 4,557.44 70.1K
12:37 4,558.30 4,558.30 4,557.44 4,557.44 21.0K
12:38 4,557.44 4,558.33 4,557.44 4,557.89 48.7K
12:39 4,558.38 4,558.42 4,557.62 4,557.62 11.8K
12:40 4,557.68 4,558.23 4,557.68 4,558.23 25.1K
12:41 4,555.20 4,556.17 4,554.97 4,554.97 47.8K
12:42 4,555.65 4,555.65 4,551.72 4,551.72 27.1K
12:43 4,552.32 4,552.32 4,550.49 4,551.85 17.9K
12:44 4,553.15 4,553.15 4,552.65 4,552.65 20.1K
12:45 4,552.23 4,556.39 4,552.23 4,556.39 30.0K
12:46 4,556.86 4,556.86 4,556.08 4,556.08 19.7K
12:47 4,554.97 4,554.97 4,551.88 4,551.88 35.0K
12:48 4,551.56 4,552.38 4,551.22 4,552.27 16.6K
12:49 4,552.01 4,552.01 4,551.21 4,551.21 8.4K
12:50 4,551.63 4,551.63 4,548.02 4,548.02 31.9K
12:51 4,547.17 4,547.97 4,545.97 4,545.97 18.9K
12:52 4,545.54 4,545.54 4,544.19 4,544.19 25.8K
12:53 4,543.45 4,543.90 4,543.45 4,543.90 35.4K
12:54 4,545.39 4,546.45 4,545.39 4,546.23 26.9K
12:55 4,546.25 4,546.26 4,544.99 4,544.99 18.7K
12:56 4,544.00 4,544.03 4,542.87 4,542.87 24.2K
12:57 4,542.26 4,543.86 4,542.26 4,543.86 18.4K
12:58 4,543.67 4,543.67 4,542.18 4,542.18 28.0K
12:59 4,541.84 4,541.93 4,541.65 4,541.93 18.3K
13:00 4,542.59 4,543.90 4,542.59 4,543.82 25.1K
13:01 4,543.50 4,543.60 4,543.29 4,543.29 15.9K
13:02 4,543.76 4,543.76 4,543.19 4,543.19 19.9K
13:03 4,543.82 4,543.82 4,543.60 4,543.67 17.8K
13:04 4,543.78 4,543.78 4,541.63 4,541.63 23.8K
13:05 4,540.54 4,542.65 4,540.54 4,542.65 34.3K
13:06 4,544.57 4,545.08 4,544.57 4,545.08 24.6K
13:07 4,544.50 4,544.86 4,544.45 4,544.86 19.9K
13:08 4,545.16 4,547.76 4,545.16 4,547.76 27.8K
13:09 4,547.97 4,547.97 4,546.97 4,547.28 39.2K
13:10 4,546.64 4,548.96 4,546.64 4,548.16 63.1K
13:11 4,548.69 4,549.81 4,548.69 4,549.66 36.3K
13:12 4,549.26 4,551.47 4,549.23 4,551.47 35.5K
13:13 4,551.65 4,551.84 4,551.42 4,551.84 51.0K
13:14 4,552.41 4,554.57 4,552.41 4,554.57 30.4K
13:15 4,554.85 4,554.85 4,553.27 4,553.27 30.0K
13:16 4,552.77 4,552.77 4,549.22 4,549.22 32.4K
13:17 4,549.01 4,549.69 4,549.01 4,549.69 31.0K
13:18 4,548.79 4,549.43 4,548.31 4,549.00 35.4K
13:19 4,549.12 4,552.56 4,549.12 4,551.56 29.4K
13:20 4,551.36 4,551.36 4,550.50 4,550.50 20.4K
13:21 4,549.68 4,549.68 4,548.48 4,548.98 22.1K
13:22 4,549.20 4,549.20 4,547.07 4,547.07 46.2K
13:23 4,546.76 4,546.76 4,544.47 4,544.47 26.1K
13:24 4,544.96 4,544.98 4,544.56 4,544.98 19.8K
13:25 4,546.12 4,546.12 4,544.69 4,544.69 21.4K
13:26 4,545.57 4,545.76 4,545.40 4,545.40 30.1K
13:27 4,545.11 4,545.86 4,545.11 4,545.86 22.9K
13:28 4,545.99 4,545.99 4,543.66 4,543.66 35.1K
13:29 4,543.31 4,543.35 4,542.87 4,542.87 22.3K
13:30 4,541.15 4,541.15 4,537.78 4,537.78 41.1K
13:31 4,536.46 4,537.26 4,536.27 4,537.01 42.2K
13:32 4,537.55 4,538.32 4,537.04 4,537.04 16.3K
13:33 4,537.22 4,538.32 4,537.01 4,538.32 30.5K
13:34 4,538.51 4,538.51 4,536.87 4,536.87 21.3K
13:35 4,538.79 4,539.43 4,538.43 4,538.43 22.6K
13:36 4,537.91 4,538.14 4,537.91 4,538.14 15.3K
13:37 4,536.25 4,537.27 4,535.62 4,537.27 31.6K
13:38 4,537.84 4,537.84 4,536.78 4,536.78 15.4K
13:39 4,538.10 4,539.02 4,537.91 4,539.02 23.9K
13:40 4,540.36 4,540.91 4,540.36 4,540.91 16.8K
13:41 4,541.95 4,541.97 4,541.10 4,541.10 21.0K
13:42 4,541.19 4,542.41 4,541.19 4,542.41 15.0K
13:43 4,541.56 4,542.26 4,541.56 4,541.88 15.4K
13:44 4,542.25 4,542.73 4,542.13 4,542.73 13.1K
13:45 4,542.54 4,542.59 4,541.39 4,541.39 18.9K
13:46 4,542.16 4,542.16 4,541.69 4,541.92 12.7K
13:47 4,542.01 4,542.59 4,541.91 4,542.59 18.4K
13:48 4,541.90 4,541.90 4,540.35 4,540.35 26.7K
13:49 4,540.50 4,540.60 4,540.34 4,540.54 14.5K
13:50 4,538.52 4,538.52 4,537.76 4,537.76 29.0K
13:51 4,538.14 4,539.71 4,538.14 4,539.71 23.1K
13:52 4,540.20 4,542.21 4,540.20 4,542.21 15.6K
13:53 4,541.22 4,541.22 4,540.60 4,540.60 19.0K
13:54 4,540.73 4,540.89 4,540.73 4,540.89 13.8K
13:55 4,541.68 4,544.83 4,541.68 4,544.83 38.4K
13:56 4,545.09 4,545.71 4,543.95 4,545.71 23.4K
13:57 4,546.56 4,546.56 4,545.70 4,545.70 16.7K
13:58 4,545.70 4,547.55 4,545.70 4,547.55 13.4K
13:59 4,547.67 4,547.67 4,545.84 4,545.88 20.9K
14:00 4,545.22 4,545.23 4,544.11 4,544.11 12.1K
14:01 4,543.49 4,544.29 4,543.38 4,544.29 27.7K
14:02 4,544.96 4,546.38 4,544.96 4,546.17 29.3K
14:03 4,545.21 4,546.56 4,545.21 4,546.56 12.6K
14:04 4,546.93 4,550.92 4,546.93 4,550.92 18.9K
14:05 4,551.50 4,553.83 4,551.50 4,553.58 30.8K
14:06 4,553.49 4,554.14 4,553.47 4,554.14 27.0K
14:07 4,554.87 4,559.12 4,554.87 4,559.12 36.7K
14:08 4,560.20 4,561.69 4,560.20 4,560.98 49.4K
14:09 4,561.07 4,562.28 4,561.07 4,562.26 25.4K
14:10 4,562.08 4,562.53 4,558.50 4,558.50 35.5K
14:11 4,557.67 4,557.67 4,555.40 4,555.40 30.2K
14:12 4,555.07 4,556.61 4,554.85 4,556.61 45.8K
14:13 4,556.97 4,556.97 4,555.21 4,555.21 31.0K
14:14 4,554.11 4,557.12 4,554.11 4,557.12 31.6K
14:15 4,558.90 4,558.90 4,555.38 4,555.40 27.1K
14:16 4,555.05 4,558.55 4,555.05 4,558.55 23.8K
14:17 4,558.39 4,558.85 4,558.37 4,558.85 21.4K
14:18 4,558.07 4,558.90 4,558.07 4,558.47 16.0K
14:19 4,556.78 4,557.66 4,556.78 4,557.47 41.6K
14:20 4,557.32 4,558.17 4,557.32 4,557.34 29.0K
14:21 4,557.59 4,558.78 4,557.46 4,558.59 30.0K
14:22 4,558.47 4,558.47 4,558.22 4,558.29 19.5K
14:23 4,558.66 4,559.21 4,558.23 4,559.21 21.8K
14:24 4,559.37 4,559.37 4,557.89 4,557.95 26.7K
14:25 4,558.35 4,558.82 4,558.23 4,558.23 39.8K
14:26 4,558.88 4,559.19 4,556.75 4,556.75 44.8K
14:27 4,555.39 4,555.39 4,553.96 4,553.96 43.8K
14:28 4,554.09 4,555.45 4,553.80 4,555.20 34.4K
14:29 4,555.00 4,555.00 4,553.21 4,553.21 30.0K
14:30 4,552.89 4,552.89 4,551.75 4,552.39 37.3K
14:31 4,553.70 4,553.70 4,553.21 4,553.21 17.5K
14:32 4,551.39 4,552.29 4,551.37 4,552.29 30.9K
14:33 4,553.05 4,553.05 4,550.42 4,550.42 22.9K
14:34 4,550.61 4,551.01 4,549.62 4,549.62 31.4K
14:35 4,549.44 4,550.75 4,549.44 4,550.75 35.1K
14:36 4,550.72 4,553.14 4,550.26 4,553.14 49.4K
14:37 4,553.29 4,553.90 4,553.29 4,553.65 18.0K
14:38 4,553.92 4,555.13 4,553.92 4,554.30 30.8K
14:39 4,553.52 4,554.02 4,553.43 4,554.02 27.9K
14:40 4,553.91 4,554.45 4,553.91 4,554.45 20.1K
14:41 4,553.86 4,553.86 4,552.60 4,553.25 33.7K
14:42 4,552.33 4,553.68 4,552.33 4,553.68 26.0K
14:43 4,553.49 4,554.54 4,553.23 4,554.54 24.9K
14:44 4,555.72 4,557.50 4,555.72 4,556.47 30.8K
14:45 4,557.38 4,558.90 4,557.38 4,558.33 26.0K
14:46 4,558.74 4,561.45 4,558.74 4,561.45 23.6K
14:47 4,560.94 4,561.16 4,559.84 4,559.84 31.9K
14:48 4,558.75 4,558.81 4,558.56 4,558.56 10.2K
14:49 4,557.92 4,557.92 4,557.01 4,557.19 29.6K
14:50 4,557.49 4,559.02 4,557.49 4,559.02 31.0K
14:51 4,560.24 4,565.41 4,560.24 4,565.41 45.5K
14:52 4,566.51 4,569.10 4,566.28 4,569.10 41.4K
14:53 4,568.37 4,568.37 4,565.07 4,565.07 31.5K
14:54 4,564.86 4,565.15 4,563.14 4,563.14 15.2K
14:55 4,562.43 4,563.00 4,562.35 4,563.00 20.7K
14:56 4,562.92 4,563.82 4,562.92 4,563.23 22.9K
14:57 4,562.72 4,562.88 4,560.83 4,560.83 13.0K
14:58 4,560.52 4,560.83 4,559.58 4,560.83 19.7K
14:59 4,561.27 4,561.49 4,560.12 4,560.12 19.2K
15:00 4,558.80 4,559.79 4,558.80 4,559.25 23.1K
15:01 4,560.03 4,560.82 4,560.03 4,560.82 26.2K
15:02 4,560.65 4,560.72 4,559.26 4,559.26 23.7K
15:03 4,558.74 4,558.74 4,556.40 4,556.40 28.6K
15:04 4,555.37 4,555.90 4,555.20 4,555.57 28.7K
15:05 4,555.51 4,555.51 4,553.81 4,554.92 15.7K
15:06 4,555.82 4,555.82 4,554.92 4,554.92 18.0K
15:07 4,556.65 4,556.65 4,555.83 4,556.48 20.0K
15:08 4,556.80 4,557.12 4,556.38 4,556.38 17.9K
15:09 4,556.05 4,558.54 4,555.54 4,558.54 41.3K
15:10 4,561.53 4,561.92 4,561.26 4,561.26 65.4K
15:11 4,562.00 4,562.24 4,561.68 4,562.02 38.6K
15:12 4,562.33 4,562.37 4,562.16 4,562.37 16.7K
15:13 4,562.45 4,562.79 4,561.98 4,561.98 43.4K
15:14 4,561.73 4,561.73 4,560.46 4,560.46 38.7K
15:15 4,560.76 4,561.01 4,559.96 4,559.96 19.4K
15:16 4,558.94 4,559.11 4,558.24 4,558.24 18.9K
15:17 4,558.57 4,559.85 4,558.57 4,559.85 32.7K
15:18 4,560.60 4,562.14 4,560.11 4,562.00 24.3K
15:19 4,561.72 4,562.51 4,561.09 4,561.09 51.2K
15:20 4,559.77 4,559.77 4,558.87 4,558.87 28.3K
15:21 4,558.38 4,561.75 4,558.38 4,561.75 29.4K
15:22 4,562.24 4,563.42 4,561.48 4,563.42 28.7K
15:23 4,562.88 4,566.36 4,562.88 4,566.36 43.6K
15:24 4,565.81 4,567.64 4,565.81 4,567.64 33.8K
15:25 4,567.17 4,567.17 4,566.49 4,566.49 43.1K
15:26 4,566.02 4,566.20 4,565.21 4,565.91 22.5K
15:27 4,566.18 4,567.14 4,566.18 4,566.96 32.4K
15:28 4,565.56 4,565.56 4,563.95 4,563.95 31.0K
15:29 4,563.32 4,563.73 4,562.80 4,562.80 30.4K
15:30 4,563.15 4,563.15 4,561.43 4,561.43 28.1K
15:31 4,558.42 4,558.42 4,556.24 4,556.24 67.6K
15:32 4,554.79 4,554.79 4,553.41 4,553.75 36.5K
15:33 4,552.64 4,552.64 4,550.90 4,550.90 60.2K
15:34 4,549.46 4,552.64 4,549.18 4,552.64 87.1K
15:35 4,552.15 4,554.46 4,550.65 4,554.46 89.2K
15:36 4,554.23 4,555.82 4,554.23 4,555.36 53.3K
15:37 4,553.82 4,553.82 4,552.86 4,552.86 42.4K
15:38 4,551.19 4,551.19 4,549.08 4,550.47 46.6K
15:39 4,549.96 4,549.96 4,548.72 4,548.72 39.7K
15:40 4,548.62 4,549.38 4,546.95 4,546.95 54.6K
15:41 4,546.47 4,547.24 4,545.23 4,545.23 70.5K
15:42 4,544.43 4,545.34 4,543.58 4,544.78 55.8K
15:43 4,546.11 4,548.71 4,546.11 4,547.23 76.8K
15:44 4,547.81 4,549.63 4,547.42 4,549.63 60.1K
15:45 4,548.52 4,550.32 4,548.52 4,548.66 48.7K
15:46 4,548.09 4,549.96 4,548.09 4,549.96 71.7K
15:47 4,550.79 4,550.79 4,546.01 4,546.01 70.9K
15:48 4,545.21 4,545.21 4,544.78 4,544.78 55.2K
15:49 4,545.07 4,545.27 4,544.40 4,544.40 66.8K
15:50 4,545.51 4,545.51 4,542.30 4,542.30 204.1K
15:51 4,540.61 4,540.61 4,538.39 4,538.48 136.3K
15:52 4,539.31 4,539.31 4,538.31 4,538.31 140.9K
15:53 4,538.72 4,542.20 4,538.72 4,541.54 134.6K
15:54 4,541.87 4,545.89 4,541.87 4,545.89 134.3K
15:55 4,547.39 4,548.50 4,547.39 4,548.50 185.0K
15:56 4,547.68 4,547.68 4,545.50 4,546.62 245.7K
15:57 4,548.57 4,548.57 4,546.95 4,546.95 160.9K
15:58 4,546.90 4,547.33 4,546.90 4,547.29 128.5K
15:59 4,546.91 4,546.91 4,545.09 4,545.09 226.8K
16:00 4,542.69 4,542.69 4,542.69 4,542.69 8,981.9K
16:01 4,542.69 4,542.69 4,542.69 4,542.69 3.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음