S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,503.41 4,503.41 4,491.92 4,491.92 928.4K
09:31 4,491.59 4,498.73 4,491.59 4,498.73 17.4K
09:32 4,502.40 4,503.48 4,499.35 4,501.01 28.8K
09:33 4,501.13 4,503.84 4,500.36 4,503.84 8.0K
09:34 4,504.44 4,504.51 4,502.91 4,504.51 20.8K
09:35 4,502.58 4,506.32 4,502.56 4,504.15 21.3K
09:36 4,502.15 4,504.28 4,502.15 4,504.28 20.8K
09:37 4,505.69 4,505.69 4,502.38 4,502.38 21.5K
09:38 4,502.76 4,507.40 4,502.76 4,507.40 12.1K
09:39 4,507.29 4,508.98 4,507.29 4,508.75 19.2K
09:40 4,512.41 4,512.41 4,511.16 4,511.16 35.8K
09:41 4,511.50 4,512.42 4,511.50 4,511.53 26.2K
09:42 4,510.35 4,513.22 4,510.35 4,513.05 14.9K
09:43 4,512.37 4,514.93 4,512.37 4,514.93 38.0K
09:44 4,513.59 4,514.57 4,513.01 4,514.57 15.0K
09:45 4,515.89 4,516.30 4,515.89 4,516.30 34.6K
09:46 4,515.18 4,515.18 4,512.62 4,512.62 31.3K
09:47 4,512.00 4,512.00 4,508.78 4,508.78 18.2K
09:48 4,508.26 4,508.26 4,505.84 4,506.24 17.6K
09:49 4,506.78 4,509.87 4,506.78 4,509.87 22.5K
09:50 4,508.99 4,509.76 4,508.99 4,509.44 23.5K
09:51 4,509.04 4,513.26 4,509.04 4,513.26 26.0K
09:52 4,513.75 4,514.29 4,513.20 4,514.29 20.4K
09:53 4,514.76 4,515.37 4,514.34 4,515.37 22.6K
09:54 4,516.35 4,516.35 4,515.77 4,516.28 43.9K
09:55 4,516.62 4,516.89 4,515.93 4,516.48 17.7K
09:56 4,516.58 4,518.03 4,516.24 4,518.03 52.9K
09:57 4,519.99 4,519.99 4,518.47 4,518.67 64.1K
09:58 4,517.91 4,519.35 4,517.91 4,519.35 17.9K
09:59 4,522.01 4,522.01 4,520.90 4,521.24 19.4K
10:00 4,520.75 4,524.63 4,520.75 4,524.63 64.4K
10:01 4,524.85 4,526.19 4,524.85 4,526.15 39.1K
10:02 4,526.71 4,527.26 4,526.64 4,527.05 238.7K
10:03 4,528.07 4,528.35 4,526.78 4,526.78 35.5K
10:04 4,526.65 4,526.65 4,525.95 4,525.95 39.6K
10:05 4,525.64 4,526.40 4,525.23 4,526.40 68.0K
10:06 4,526.43 4,526.43 4,525.45 4,525.53 18.8K
10:07 4,525.28 4,525.28 4,523.39 4,524.35 22.5K
10:08 4,524.39 4,524.39 4,524.02 4,524.19 11.2K
10:09 4,524.48 4,524.64 4,524.43 4,524.43 10.1K
10:10 4,523.16 4,523.16 4,521.89 4,522.15 25.9K
10:11 4,521.64 4,522.49 4,521.64 4,521.70 57.8K
10:12 4,520.59 4,521.44 4,520.23 4,520.44 51.1K
10:13 4,520.49 4,522.54 4,520.49 4,522.54 28.3K
10:14 4,522.63 4,523.04 4,522.37 4,523.04 17.6K
10:15 4,523.35 4,523.35 4,521.09 4,521.09 27.2K
10:16 4,520.72 4,521.62 4,520.72 4,521.62 16.7K
10:17 4,521.89 4,522.57 4,521.89 4,522.57 37.7K
10:18 4,522.84 4,522.84 4,521.58 4,521.58 14.5K
10:19 4,522.24 4,522.24 4,521.51 4,521.51 13.3K
10:20 4,522.10 4,522.10 4,521.44 4,522.06 6.7K
10:21 4,522.38 4,522.83 4,521.95 4,521.95 18.3K
10:22 4,522.34 4,523.07 4,522.09 4,523.07 43.7K
10:23 4,522.20 4,522.58 4,521.17 4,521.92 36.8K
10:24 4,522.15 4,522.21 4,521.84 4,521.84 12.5K
10:25 4,522.31 4,522.31 4,521.87 4,521.90 17.1K
10:26 4,522.09 4,523.22 4,521.49 4,523.22 27.2K
10:27 4,523.76 4,523.76 4,523.18 4,523.18 13.5K
10:28 4,523.13 4,523.13 4,521.76 4,521.97 23.2K
10:29 4,523.03 4,523.03 4,521.42 4,522.78 17.9K
10:30 4,522.86 4,524.38 4,522.86 4,523.81 12.9K
10:31 4,523.69 4,523.84 4,523.04 4,523.04 14.1K
10:32 4,523.38 4,524.84 4,523.38 4,524.59 20.0K
10:33 4,524.75 4,524.79 4,524.44 4,524.79 18.9K
10:34 4,524.20 4,524.32 4,524.00 4,524.10 28.9K
10:35 4,522.71 4,522.71 4,521.75 4,522.20 24.9K
10:36 4,520.85 4,524.19 4,520.85 4,524.19 35.8K
10:37 4,523.99 4,523.99 4,522.54 4,522.90 23.6K
10:38 4,521.23 4,522.34 4,521.23 4,522.34 25.1K
10:39 4,522.20 4,522.20 4,521.14 4,521.14 12.0K
10:40 4,520.85 4,520.85 4,520.47 4,520.74 12.4K
10:41 4,520.87 4,522.14 4,520.87 4,522.14 12.1K
10:42 4,521.86 4,522.28 4,521.38 4,522.28 27.9K
10:43 4,521.77 4,521.97 4,520.58 4,521.97 30.2K
10:44 4,521.79 4,521.99 4,521.36 4,521.36 10.1K
10:45 4,519.39 4,519.74 4,519.29 4,519.74 30.6K
10:46 4,520.12 4,520.89 4,520.12 4,520.89 23.5K
10:47 4,520.90 4,521.79 4,520.90 4,521.59 13.2K
10:48 4,521.10 4,522.18 4,521.10 4,522.10 20.8K
10:49 4,522.18 4,523.03 4,522.18 4,522.22 14.7K
10:50 4,520.82 4,520.82 4,519.86 4,519.86 25.1K
10:51 4,520.14 4,520.39 4,519.59 4,519.95 17.6K
10:52 4,520.37 4,522.32 4,520.37 4,522.14 38.4K
10:53 4,523.45 4,524.03 4,522.56 4,522.56 19.1K
10:54 4,522.26 4,523.70 4,522.26 4,523.70 15.7K
10:55 4,523.56 4,523.62 4,523.23 4,523.38 9.2K
10:56 4,522.61 4,523.03 4,522.61 4,523.03 14.1K
10:57 4,523.50 4,523.50 4,523.23 4,523.47 14.2K
10:58 4,523.56 4,524.75 4,523.46 4,524.75 21.9K
10:59 4,525.18 4,525.62 4,525.16 4,525.62 26.6K
11:00 4,526.81 4,526.81 4,525.25 4,525.25 238.7K
11:01 4,525.01 4,526.05 4,525.01 4,526.05 16.2K
11:02 4,525.74 4,526.90 4,525.74 4,526.90 25.4K
11:03 4,526.71 4,527.56 4,526.62 4,527.56 34.4K
11:04 4,528.34 4,528.65 4,528.09 4,528.65 28.7K
11:05 4,528.18 4,528.18 4,527.92 4,527.97 23.5K
11:06 4,527.36 4,527.75 4,527.36 4,527.62 7.1K
11:07 4,528.08 4,528.08 4,527.78 4,527.81 32.0K
11:08 4,527.40 4,527.40 4,527.17 4,527.21 13.8K
11:09 4,526.67 4,527.28 4,526.67 4,527.25 15.8K
11:10 4,527.22 4,527.60 4,527.22 4,527.60 26.9K
11:11 4,527.66 4,529.26 4,527.66 4,529.26 12.2K
11:12 4,529.32 4,529.69 4,528.96 4,529.05 11.8K
11:13 4,529.11 4,529.34 4,529.11 4,529.34 17.9K
11:14 4,529.70 4,529.86 4,528.93 4,528.93 24.4K
11:15 4,528.98 4,529.26 4,528.03 4,528.03 41.4K
11:16 4,528.67 4,528.67 4,527.16 4,527.16 27.0K
11:17 4,526.97 4,527.28 4,526.59 4,526.59 65.8K
11:18 4,526.98 4,526.98 4,526.68 4,526.68 8.6K
11:19 4,526.68 4,527.10 4,526.68 4,526.90 10.9K
11:20 4,526.13 4,526.13 4,524.84 4,524.84 24.1K
11:21 4,524.47 4,524.47 4,524.30 4,524.33 14.7K
11:22 4,523.77 4,523.87 4,523.77 4,523.77 14.9K
11:23 4,524.29 4,524.29 4,523.94 4,524.05 10.2K
11:24 4,524.27 4,524.27 4,523.42 4,523.60 14.9K
11:25 4,523.29 4,523.29 4,522.33 4,522.63 27.1K
11:26 4,522.78 4,522.78 4,521.42 4,521.94 12.0K
11:27 4,521.97 4,522.16 4,520.45 4,520.45 27.1K
11:28 4,519.86 4,519.86 4,519.17 4,519.17 21.5K
11:29 4,518.68 4,518.68 4,517.77 4,517.77 30.3K
11:30 4,517.45 4,517.45 4,516.14 4,516.47 19.8K
11:31 4,515.96 4,515.96 4,513.10 4,513.10 47.5K
11:32 4,512.01 4,513.41 4,512.01 4,513.17 28.7K
11:33 4,512.73 4,512.73 4,511.22 4,511.22 45.2K
11:34 4,510.26 4,510.26 4,508.41 4,508.57 20.7K
11:35 4,509.03 4,510.60 4,508.29 4,509.78 64.3K
11:36 4,508.91 4,508.91 4,508.08 4,508.08 18.5K
11:37 4,508.16 4,509.58 4,508.16 4,509.58 23.1K
11:38 4,510.04 4,510.66 4,509.99 4,509.99 22.9K
11:39 4,509.96 4,511.15 4,509.96 4,510.28 48.0K
11:40 4,510.92 4,512.33 4,510.92 4,512.33 12.6K
11:41 4,512.39 4,512.39 4,511.44 4,511.60 15.0K
11:42 4,511.73 4,513.50 4,511.71 4,513.50 19.7K
11:43 4,513.49 4,514.03 4,513.49 4,513.90 9.9K
11:44 4,513.89 4,515.25 4,513.89 4,515.25 16.5K
11:45 4,515.38 4,515.38 4,514.89 4,514.89 26.7K
11:46 4,514.59 4,515.70 4,514.59 4,515.70 19.2K
11:47 4,516.12 4,517.16 4,516.12 4,517.16 11.7K
11:48 4,516.75 4,517.02 4,516.61 4,516.61 10.6K
11:49 4,516.57 4,516.93 4,516.46 4,516.67 13.6K
11:50 4,516.77 4,516.77 4,515.31 4,515.31 16.0K
11:51 4,516.18 4,516.65 4,516.18 4,516.65 10.5K
11:52 4,516.18 4,516.18 4,514.92 4,514.92 16.1K
11:53 4,515.40 4,516.17 4,515.40 4,516.17 7.9K
11:54 4,516.32 4,516.58 4,516.29 4,516.49 12.5K
11:55 4,516.35 4,516.35 4,514.42 4,514.74 27.9K
11:56 4,514.31 4,514.31 4,513.16 4,513.16 10.5K
11:57 4,512.43 4,512.43 4,511.83 4,511.83 15.5K
11:58 4,512.11 4,512.57 4,512.11 4,512.57 13.7K
11:59 4,511.89 4,511.89 4,511.03 4,511.03 34.0K
12:00 4,511.14 4,512.60 4,510.98 4,512.60 14.6K
12:01 4,513.56 4,514.50 4,513.56 4,514.50 7.7K
12:02 4,514.89 4,515.57 4,514.89 4,515.57 6.4K
12:03 4,515.45 4,516.81 4,515.45 4,516.81 11.5K
12:04 4,516.98 4,516.98 4,516.51 4,516.63 40.4K
12:05 4,516.25 4,516.25 4,515.34 4,515.34 10.2K
12:06 4,515.37 4,515.37 4,515.10 4,515.34 7.2K
12:07 4,515.34 4,515.34 4,514.43 4,514.98 9.4K
12:08 4,514.94 4,516.35 4,514.82 4,516.35 7.9K
12:09 4,516.69 4,516.76 4,516.62 4,516.76 10.8K
12:10 4,517.33 4,517.33 4,516.02 4,516.02 10.9K
12:11 4,514.97 4,514.97 4,514.52 4,514.52 18.2K
12:12 4,515.31 4,515.81 4,515.31 4,515.38 13.9K
12:13 4,515.45 4,517.10 4,515.45 4,517.02 15.3K
12:14 4,517.52 4,517.90 4,517.47 4,517.77 8.8K
12:15 4,517.94 4,518.11 4,517.10 4,517.10 15.0K
12:16 4,517.02 4,517.48 4,517.02 4,517.40 11.2K
12:17 4,517.47 4,517.47 4,516.36 4,516.36 16.8K
12:18 4,516.08 4,516.18 4,515.34 4,516.18 8.8K
12:19 4,516.40 4,517.08 4,516.40 4,517.08 6.4K
12:20 4,517.41 4,517.41 4,516.35 4,517.12 20.1K
12:21 4,516.97 4,517.89 4,516.66 4,517.89 5.4K
12:22 4,516.65 4,516.65 4,516.33 4,516.33 13.1K
12:23 4,516.74 4,517.03 4,516.74 4,516.83 19.8K
12:24 4,516.47 4,516.84 4,516.33 4,516.84 8.2K
12:25 4,516.23 4,516.23 4,514.89 4,515.49 26.3K
12:26 4,516.31 4,516.31 4,515.72 4,515.99 16.4K
12:27 4,516.38 4,516.49 4,516.26 4,516.41 12.5K
12:28 4,515.89 4,515.89 4,513.37 4,513.37 27.8K
12:29 4,514.00 4,514.77 4,514.00 4,514.10 16.9K
12:30 4,514.44 4,514.77 4,514.44 4,514.77 5.7K
12:31 4,514.77 4,515.42 4,514.39 4,515.42 13.5K
12:32 4,515.50 4,515.50 4,514.92 4,514.92 9.6K
12:33 4,514.92 4,514.92 4,514.32 4,514.64 9.7K
12:34 4,514.82 4,514.97 4,514.27 4,514.27 10.5K
12:35 4,514.22 4,514.22 4,513.34 4,513.68 17.7K
12:36 4,513.56 4,516.17 4,513.56 4,516.17 9.6K
12:37 4,516.09 4,517.25 4,516.04 4,516.56 21.0K
12:38 4,516.24 4,516.75 4,516.24 4,516.66 5.9K
12:39 4,516.91 4,516.91 4,516.36 4,516.37 7.3K
12:40 4,515.98 4,515.98 4,513.87 4,513.87 22.3K
12:41 4,513.13 4,514.93 4,513.13 4,514.93 10.7K
12:42 4,513.62 4,513.62 4,513.03 4,513.41 13.0K
12:43 4,513.27 4,513.27 4,512.05 4,512.29 34.7K
12:44 4,512.78 4,512.78 4,511.76 4,511.76 17.7K
12:45 4,512.45 4,512.45 4,510.49 4,510.49 15.6K
12:46 4,509.48 4,509.48 4,508.12 4,508.12 29.3K
12:47 4,507.85 4,511.26 4,507.85 4,510.72 17.8K
12:48 4,510.56 4,510.56 4,508.92 4,508.92 12.9K
12:49 4,509.34 4,509.34 4,507.80 4,507.80 21.3K
12:50 4,507.58 4,508.53 4,507.58 4,508.46 13.4K
12:51 4,509.63 4,509.63 4,507.75 4,507.75 11.7K
12:52 4,507.84 4,508.50 4,507.84 4,508.50 5.2K
12:53 4,509.59 4,509.78 4,509.53 4,509.53 6.2K
12:54 4,510.58 4,512.85 4,510.58 4,512.85 12.1K
12:55 4,513.24 4,513.44 4,512.55 4,512.55 14.3K
12:56 4,512.85 4,512.85 4,510.70 4,510.70 19.4K
12:57 4,510.89 4,511.03 4,510.89 4,510.95 4.0K
12:58 4,510.16 4,510.68 4,510.16 4,510.39 16.6K
12:59 4,510.61 4,510.83 4,510.09 4,510.09 9.3K
13:00 4,510.82 4,511.84 4,510.82 4,511.78 5.9K
13:01 4,512.01 4,512.01 4,510.92 4,511.33 9.2K
13:02 4,511.77 4,511.77 4,511.55 4,511.56 6.9K
13:03 4,511.30 4,512.33 4,511.30 4,512.33 6.1K
13:04 4,512.42 4,512.71 4,512.42 4,512.71 11.9K
13:05 4,512.95 4,514.20 4,512.95 4,513.88 17.3K
13:06 4,514.66 4,514.89 4,514.61 4,514.89 10.3K
13:07 4,514.67 4,515.43 4,514.60 4,515.43 6.4K
13:08 4,515.81 4,516.44 4,515.81 4,516.44 3.7K
13:09 4,516.79 4,516.90 4,516.70 4,516.90 4.9K
13:10 4,516.58 4,516.67 4,516.56 4,516.67 7.1K
13:11 4,517.03 4,517.03 4,514.04 4,514.04 21.0K
13:12 4,513.86 4,514.89 4,513.86 4,514.61 7.7K
13:13 4,514.46 4,515.25 4,514.37 4,515.25 10.8K
13:14 4,515.47 4,516.33 4,515.47 4,516.33 8.3K
13:15 4,516.39 4,516.71 4,515.56 4,515.76 12.4K
13:16 4,515.60 4,515.60 4,514.69 4,514.69 13.7K
13:17 4,514.58 4,514.58 4,513.37 4,513.37 13.2K
13:18 4,513.85 4,513.95 4,513.84 4,513.95 8.2K
13:19 4,514.37 4,514.37 4,513.81 4,513.81 8.1K
13:20 4,514.25 4,514.55 4,514.15 4,514.55 7.0K
13:21 4,514.67 4,514.67 4,513.02 4,513.02 9.1K
13:22 4,512.99 4,512.99 4,511.70 4,511.70 16.7K
13:23 4,511.16 4,511.83 4,510.55 4,510.55 23.4K
13:24 4,510.98 4,510.98 4,510.52 4,510.52 12.1K
13:25 4,509.97 4,509.97 4,508.60 4,508.60 33.6K
13:26 4,508.59 4,508.59 4,507.35 4,507.35 18.7K
13:27 4,507.31 4,507.31 4,505.58 4,505.58 52.3K
13:28 4,505.92 4,505.92 4,505.02 4,505.02 27.3K
13:29 4,504.85 4,505.10 4,504.55 4,504.55 13.7K
13:30 4,504.48 4,505.90 4,504.48 4,505.27 16.4K
13:31 4,505.47 4,505.50 4,505.43 4,505.50 16.5K
13:32 4,505.59 4,505.59 4,505.13 4,505.40 19.9K
13:33 4,505.91 4,507.24 4,505.91 4,507.24 12.0K
13:34 4,506.38 4,506.38 4,505.68 4,505.68 19.8K
13:35 4,505.54 4,507.72 4,505.54 4,507.56 12.7K
13:36 4,507.40 4,507.40 4,506.05 4,506.05 14.2K
13:37 4,506.85 4,508.23 4,506.85 4,508.23 14.6K
13:38 4,508.70 4,509.52 4,508.70 4,509.52 5.5K
13:39 4,509.26 4,509.81 4,509.26 4,509.50 10.2K
13:40 4,509.84 4,510.14 4,509.49 4,509.49 17.6K
13:41 4,509.53 4,509.53 4,508.78 4,508.78 13.6K
13:42 4,508.53 4,508.53 4,507.77 4,508.07 22.8K
13:43 4,507.87 4,508.48 4,507.87 4,508.25 5.1K
13:44 4,508.40 4,508.78 4,508.31 4,508.78 7.2K
13:45 4,508.87 4,510.23 4,508.87 4,510.23 7.1K
13:46 4,509.99 4,509.99 4,509.07 4,509.65 14.8K
13:47 4,509.99 4,510.76 4,509.99 4,510.57 8.8K
13:48 4,510.36 4,510.50 4,509.37 4,509.37 20.9K
13:49 4,508.29 4,508.48 4,508.25 4,508.48 8.5K
13:50 4,508.74 4,509.18 4,508.74 4,509.14 5.4K
13:51 4,509.70 4,509.83 4,509.69 4,509.69 8.6K
13:52 4,509.57 4,509.57 4,509.30 4,509.41 11.3K
13:53 4,508.25 4,508.25 4,507.17 4,507.63 35.6K
13:54 4,506.72 4,506.72 4,505.14 4,505.14 171.9K
13:55 4,505.46 4,505.46 4,504.09 4,504.09 22.9K
13:56 4,504.13 4,505.75 4,504.13 4,505.45 28.2K
13:57 4,505.12 4,505.12 4,504.17 4,504.17 44.7K
13:58 4,504.17 4,506.28 4,504.17 4,506.28 6.6K
13:59 4,506.38 4,506.52 4,506.00 4,506.14 5.8K
14:00 4,506.60 4,506.69 4,505.87 4,505.87 8.1K
14:01 4,505.87 4,507.05 4,505.87 4,507.05 14.0K
14:02 4,506.91 4,506.91 4,506.53 4,506.83 17.1K
14:03 4,506.87 4,507.27 4,506.69 4,507.27 10.6K
14:04 4,506.72 4,506.72 4,506.49 4,506.52 12.4K
14:05 4,506.50 4,506.50 4,505.87 4,506.18 15.4K
14:06 4,506.49 4,506.49 4,506.08 4,506.24 7.0K
14:07 4,506.39 4,506.39 4,505.82 4,506.07 12.7K
14:08 4,505.98 4,506.54 4,505.98 4,506.54 10.4K
14:09 4,506.68 4,507.11 4,506.66 4,507.11 13.8K
14:10 4,507.35 4,508.78 4,507.35 4,508.78 17.4K
14:11 4,509.46 4,509.85 4,509.14 4,509.79 12.4K
14:12 4,509.48 4,510.15 4,509.48 4,510.15 6.3K
14:13 4,510.09 4,510.53 4,510.09 4,510.44 6.6K
14:14 4,510.38 4,510.38 4,509.72 4,509.72 19.6K
14:15 4,509.64 4,509.82 4,509.57 4,509.57 16.0K
14:16 4,509.45 4,509.56 4,508.55 4,508.55 45.4K
14:17 4,508.64 4,509.49 4,508.55 4,509.49 7.0K
14:18 4,509.55 4,510.80 4,509.55 4,510.64 6.4K
14:19 4,510.48 4,510.64 4,510.21 4,510.58 8.1K
14:20 4,510.09 4,510.09 4,507.94 4,507.94 23.4K
14:21 4,507.72 4,507.72 4,507.24 4,507.34 10.0K
14:22 4,507.69 4,507.69 4,507.25 4,507.30 3.9K
14:23 4,507.32 4,507.32 4,506.78 4,507.15 15.5K
14:24 4,507.15 4,507.17 4,507.15 4,507.17 5.3K
14:25 4,507.36 4,507.36 4,506.20 4,506.31 11.0K
14:26 4,506.42 4,506.42 4,505.54 4,506.15 23.2K
14:27 4,506.13 4,507.01 4,506.13 4,507.01 9.0K
14:28 4,506.85 4,506.85 4,506.19 4,506.19 23.4K
14:29 4,505.98 4,505.98 4,503.93 4,503.93 48.1K
14:30 4,503.74 4,503.74 4,501.13 4,501.13 30.0K
14:31 4,501.59 4,502.05 4,500.57 4,500.57 18.2K
14:32 4,500.56 4,502.07 4,500.56 4,502.07 16.3K
14:33 4,502.04 4,502.46 4,501.52 4,502.46 16.3K
14:34 4,502.91 4,503.03 4,502.77 4,502.90 9.5K
14:35 4,503.55 4,504.99 4,503.55 4,504.99 14.3K
14:36 4,504.45 4,505.35 4,504.45 4,505.35 18.6K
14:37 4,505.69 4,505.73 4,505.54 4,505.73 15.9K
14:38 4,506.37 4,506.37 4,505.41 4,505.67 17.3K
14:39 4,505.56 4,505.68 4,505.40 4,505.68 6.4K
14:40 4,505.15 4,505.15 4,503.91 4,504.03 26.8K
14:41 4,504.12 4,504.48 4,504.07 4,504.07 7.1K
14:42 4,503.38 4,503.46 4,503.11 4,503.11 8.8K
14:43 4,502.66 4,502.66 4,501.56 4,501.69 13.3K
14:44 4,501.06 4,501.11 4,500.54 4,500.90 13.5K
14:45 4,500.86 4,501.25 4,500.86 4,500.89 6.9K
14:46 4,501.39 4,502.07 4,501.18 4,502.07 10.1K
14:47 4,501.85 4,502.90 4,501.85 4,502.90 15.8K
14:48 4,502.95 4,504.13 4,502.92 4,504.11 14.6K
14:49 4,504.84 4,505.50 4,504.84 4,505.45 16.2K
14:50 4,505.73 4,506.81 4,505.73 4,506.81 13.0K
14:51 4,507.42 4,508.92 4,507.42 4,508.92 21.6K
14:52 4,507.72 4,508.77 4,507.72 4,508.77 44.6K
14:53 4,508.82 4,508.91 4,508.18 4,508.91 12.4K
14:54 4,509.50 4,510.58 4,509.50 4,510.58 13.1K
14:55 4,511.33 4,511.59 4,510.66 4,511.59 27.7K
14:56 4,511.42 4,512.11 4,510.73 4,512.05 17.1K
14:57 4,511.27 4,511.41 4,510.60 4,510.60 13.1K
14:58 4,510.60 4,510.90 4,509.34 4,509.36 25.5K
14:59 4,508.90 4,508.90 4,507.64 4,507.64 21.4K
15:00 4,507.64 4,510.06 4,507.64 4,510.05 21.0K
15:01 4,510.11 4,510.56 4,510.11 4,510.38 7.3K
15:02 4,510.25 4,510.25 4,509.17 4,509.32 19.7K
15:03 4,509.76 4,509.87 4,509.34 4,509.87 11.7K
15:04 4,509.99 4,510.36 4,509.98 4,509.98 9.2K
15:05 4,510.22 4,510.22 4,509.60 4,509.60 23.9K
15:06 4,510.00 4,510.77 4,510.00 4,510.77 9.9K
15:07 4,511.08 4,511.25 4,510.90 4,510.90 8.4K
15:08 4,510.61 4,511.08 4,510.56 4,511.08 21.0K
15:09 4,510.70 4,510.93 4,510.68 4,510.75 18.3K
15:10 4,510.01 4,510.01 4,509.67 4,510.00 25.8K
15:11 4,510.74 4,511.16 4,510.71 4,511.16 19.6K
15:12 4,511.70 4,512.03 4,511.66 4,512.03 8.4K
15:13 4,512.18 4,512.52 4,511.84 4,511.84 18.3K
15:14 4,511.83 4,511.83 4,511.26 4,511.26 8.9K
15:15 4,511.02 4,511.59 4,511.02 4,511.56 15.8K
15:16 4,512.25 4,512.41 4,512.21 4,512.31 34.0K
15:17 4,512.54 4,512.82 4,512.19 4,512.82 23.6K
15:18 4,513.02 4,513.51 4,512.92 4,513.51 21.7K
15:19 4,514.06 4,514.27 4,513.31 4,513.31 24.6K
15:20 4,513.18 4,514.21 4,513.18 4,514.04 11.7K
15:21 4,513.95 4,514.96 4,513.95 4,514.96 21.1K
15:22 4,515.33 4,515.33 4,514.94 4,514.94 13.4K
15:23 4,515.10 4,515.20 4,514.54 4,514.54 21.2K
15:24 4,514.32 4,515.32 4,514.32 4,515.32 37.2K
15:25 4,515.18 4,515.56 4,514.55 4,514.67 34.0K
15:26 4,514.42 4,514.56 4,513.96 4,514.56 23.6K
15:27 4,514.19 4,514.60 4,513.91 4,514.60 22.7K
15:28 4,514.49 4,514.90 4,514.49 4,514.67 27.7K
15:29 4,513.55 4,513.55 4,513.13 4,513.13 21.9K
15:30 4,513.18 4,515.07 4,513.18 4,515.07 30.3K
15:31 4,515.40 4,515.63 4,514.84 4,514.84 18.7K
15:32 4,515.14 4,515.14 4,513.82 4,513.82 19.0K
15:33 4,514.14 4,514.97 4,514.14 4,514.97 19.9K
15:34 4,515.27 4,515.63 4,514.97 4,514.97 24.6K
15:35 4,514.69 4,515.51 4,514.69 4,515.41 19.8K
15:36 4,515.61 4,515.94 4,515.59 4,515.94 13.0K
15:37 4,515.59 4,516.08 4,514.49 4,514.49 33.9K
15:38 4,514.66 4,514.72 4,514.35 4,514.41 17.8K
15:39 4,514.53 4,515.75 4,514.53 4,515.75 18.8K
15:40 4,516.26 4,516.65 4,516.24 4,516.24 51.1K
15:41 4,516.05 4,517.37 4,516.05 4,517.37 21.3K
15:42 4,517.42 4,518.05 4,517.32 4,518.05 27.8K
15:43 4,517.75 4,517.99 4,517.75 4,517.80 23.9K
15:44 4,518.11 4,518.55 4,518.11 4,518.15 48.0K
15:45 4,518.03 4,518.11 4,517.19 4,517.19 28.7K
15:46 4,517.35 4,517.35 4,516.49 4,517.08 22.5K
15:47 4,516.86 4,517.94 4,516.86 4,517.94 26.4K
15:48 4,517.81 4,518.07 4,517.81 4,518.07 62.9K
15:49 4,518.11 4,518.20 4,517.84 4,518.20 62.7K
15:50 4,517.33 4,517.33 4,514.54 4,514.54 174.4K
15:51 4,514.63 4,514.63 4,513.62 4,513.62 41.2K
15:52 4,513.21 4,513.28 4,512.64 4,512.64 47.0K
15:53 4,511.76 4,511.76 4,511.04 4,511.48 55.3K
15:54 4,511.38 4,511.50 4,511.12 4,511.21 78.8K
15:55 4,512.66 4,512.99 4,512.15 4,512.49 125.6K
15:56 4,508.86 4,509.98 4,508.86 4,509.98 135.2K
15:57 4,509.58 4,509.94 4,509.20 4,509.65 68.2K
15:58 4,509.67 4,510.47 4,509.67 4,510.47 84.4K
15:59 4,509.80 4,510.46 4,509.80 4,510.41 145.0K
16:00 4,510.17 4,510.17 4,510.17 4,510.17 6,400.9K
16:01 4,510.17 4,510.17 4,510.17 4,510.17 24.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음