S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,438.74 4,445.84 4,438.74 4,440.92 3,693.1K
09:31 4,437.88 4,440.74 4,437.25 4,440.74 125.4K
09:32 4,439.23 4,442.94 4,439.02 4,439.02 126.0K
09:33 4,435.35 4,441.46 4,433.47 4,441.46 65.5K
09:34 4,443.79 4,443.79 4,442.42 4,443.67 78.0K
09:35 4,449.34 4,453.65 4,449.34 4,453.65 64.6K
09:36 4,451.58 4,451.58 4,448.99 4,449.82 78.2K
09:37 4,449.42 4,452.30 4,449.11 4,451.88 34.1K
09:38 4,451.37 4,451.37 4,446.12 4,446.27 84.2K
09:39 4,448.18 4,450.18 4,448.18 4,448.50 38.2K
09:40 4,450.74 4,450.79 4,449.75 4,450.48 63.7K
09:41 4,450.12 4,450.12 4,447.59 4,447.70 58.6K
09:42 4,449.32 4,450.16 4,448.33 4,450.16 74.1K
09:43 4,448.69 4,448.69 4,444.34 4,444.34 56.1K
09:44 4,443.49 4,443.86 4,443.40 4,443.40 49.8K
09:45 4,444.11 4,444.11 4,441.28 4,441.28 38.3K
09:46 4,441.41 4,442.69 4,441.41 4,441.84 44.9K
09:47 4,442.33 4,442.33 4,439.75 4,439.75 34.5K
09:48 4,439.70 4,439.70 4,437.44 4,437.44 42.2K
09:49 4,438.13 4,439.42 4,438.13 4,439.03 35.6K
09:50 4,438.47 4,441.14 4,438.47 4,440.50 44.2K
09:51 4,442.04 4,445.93 4,442.04 4,445.93 100.6K
09:52 4,447.07 4,447.17 4,446.88 4,447.17 39.8K
09:53 4,447.17 4,449.02 4,445.93 4,449.02 55.3K
09:54 4,449.71 4,451.58 4,449.71 4,450.81 43.4K
09:55 4,450.86 4,452.44 4,450.27 4,452.44 52.2K
09:56 4,453.43 4,454.11 4,453.43 4,453.55 34.1K
09:57 4,452.84 4,452.84 4,450.82 4,450.82 58.3K
09:58 4,448.71 4,451.62 4,448.71 4,451.62 51.1K
09:59 4,452.55 4,456.22 4,452.55 4,456.22 70.8K
10:00 4,456.88 4,457.97 4,456.88 4,457.97 52.3K
10:01 4,459.47 4,460.42 4,459.47 4,460.42 99.5K
10:02 4,460.34 4,461.00 4,460.34 4,461.00 60.8K
10:03 4,461.08 4,461.08 4,460.31 4,460.47 51.8K
10:04 4,459.95 4,460.67 4,459.95 4,460.67 59.2K
10:05 4,461.39 4,462.64 4,461.39 4,462.64 31.7K
10:06 4,461.31 4,462.70 4,461.31 4,462.70 38.4K
10:07 4,463.92 4,464.70 4,463.92 4,464.70 42.1K
10:08 4,464.74 4,464.74 4,463.84 4,464.61 34.1K
10:09 4,465.66 4,466.94 4,465.22 4,465.22 39.0K
10:10 4,466.03 4,466.07 4,465.29 4,465.29 23.7K
10:11 4,464.18 4,465.22 4,463.94 4,463.94 39.2K
10:12 4,463.40 4,463.64 4,463.02 4,463.64 48.2K
10:13 4,462.91 4,462.94 4,461.85 4,461.93 22.6K
10:14 4,460.17 4,460.17 4,458.72 4,459.16 37.2K
10:15 4,458.56 4,459.00 4,458.36 4,459.00 27.3K
10:16 4,459.11 4,459.38 4,458.87 4,458.87 28.6K
10:17 4,457.95 4,457.95 4,456.67 4,456.90 47.9K
10:18 4,455.87 4,455.87 4,453.87 4,453.87 38.3K
10:19 4,452.90 4,452.90 4,451.18 4,451.18 59.6K
10:20 4,452.52 4,453.92 4,452.44 4,452.44 48.2K
10:21 4,452.98 4,453.25 4,451.59 4,451.65 29.4K
10:22 4,450.77 4,450.77 4,448.98 4,449.02 31.6K
10:23 4,448.11 4,448.64 4,447.03 4,448.64 43.8K
10:24 4,448.02 4,449.66 4,447.99 4,449.66 78.7K
10:25 4,449.09 4,450.31 4,449.08 4,449.08 23.2K
10:26 4,449.54 4,449.54 4,448.72 4,448.97 32.5K
10:27 4,449.44 4,449.44 4,446.98 4,446.98 27.7K
10:28 4,446.95 4,449.25 4,446.95 4,449.25 31.5K
10:29 4,448.00 4,448.00 4,446.96 4,447.30 26.0K
10:30 4,446.73 4,449.78 4,446.73 4,449.78 29.3K
10:31 4,448.70 4,449.64 4,448.70 4,449.49 17.5K
10:32 4,450.60 4,452.42 4,450.60 4,451.86 25.8K
10:33 4,452.54 4,453.82 4,452.54 4,453.38 49.0K
10:34 4,454.46 4,460.23 4,454.46 4,460.23 110.6K
10:35 4,459.47 4,459.47 4,456.56 4,456.56 34.0K
10:36 4,456.94 4,457.16 4,456.18 4,457.05 19.7K
10:37 4,456.96 4,456.96 4,454.74 4,454.74 19.3K
10:38 4,452.75 4,455.64 4,452.75 4,455.64 61.5K
10:39 4,456.55 4,456.59 4,456.02 4,456.02 33.2K
10:40 4,456.26 4,456.42 4,455.95 4,456.42 20.0K
10:41 4,457.44 4,459.65 4,457.44 4,459.45 27.4K
10:42 4,460.35 4,461.02 4,459.56 4,459.56 25.0K
10:43 4,459.18 4,461.22 4,459.18 4,461.19 29.8K
10:44 4,461.53 4,462.08 4,460.98 4,462.08 25.9K
10:45 4,463.22 4,463.22 4,461.68 4,461.68 40.7K
10:46 4,463.11 4,466.20 4,463.11 4,466.20 50.4K
10:47 4,466.40 4,467.55 4,465.88 4,465.88 43.0K
10:48 4,466.58 4,466.58 4,464.67 4,464.67 14.0K
10:49 4,464.32 4,464.67 4,463.62 4,463.62 32.7K
10:50 4,464.21 4,464.21 4,463.94 4,463.99 16.5K
10:51 4,465.11 4,465.11 4,463.54 4,463.54 34.4K
10:52 4,461.58 4,461.58 4,458.09 4,458.09 32.1K
10:53 4,460.14 4,462.02 4,460.14 4,462.02 31.9K
10:54 4,463.16 4,467.54 4,463.16 4,467.54 32.8K
10:55 4,467.28 4,469.74 4,467.28 4,469.74 31.1K
10:56 4,469.65 4,471.14 4,467.93 4,471.14 57.7K
10:57 4,471.65 4,472.73 4,471.65 4,472.73 35.3K
10:58 4,472.30 4,472.30 4,470.62 4,471.72 20.6K
10:59 4,472.53 4,472.53 4,471.52 4,471.52 20.4K
11:00 4,472.59 4,474.04 4,472.41 4,474.04 21.1K
11:01 4,473.75 4,474.01 4,473.28 4,473.28 20.3K
11:02 4,473.56 4,474.76 4,473.56 4,474.37 21.5K
11:03 4,474.57 4,475.04 4,474.57 4,474.84 11.3K
11:04 4,474.84 4,475.70 4,474.57 4,475.58 22.7K
11:05 4,475.95 4,476.81 4,475.95 4,476.81 26.1K
11:06 4,477.04 4,477.93 4,477.04 4,477.93 13.5K
11:07 4,477.46 4,477.47 4,477.03 4,477.38 21.1K
11:08 4,478.19 4,478.19 4,476.92 4,477.57 25.3K
11:09 4,477.41 4,478.38 4,477.41 4,478.38 13.7K
11:10 4,477.75 4,477.78 4,476.77 4,477.78 24.7K
11:11 4,477.78 4,479.16 4,477.78 4,478.69 30.1K
11:12 4,478.48 4,479.42 4,478.48 4,479.42 30.1K
11:13 4,479.60 4,479.60 4,478.75 4,478.75 28.2K
11:14 4,478.41 4,478.41 4,477.59 4,478.06 17.6K
11:15 4,477.74 4,478.83 4,477.74 4,478.83 21.1K
11:16 4,480.22 4,480.35 4,479.87 4,480.02 26.5K
11:17 4,480.28 4,480.28 4,479.05 4,479.05 16.4K
11:18 4,479.07 4,479.67 4,479.07 4,479.57 12.5K
11:19 4,480.27 4,480.93 4,480.08 4,480.93 28.5K
11:20 4,481.47 4,481.59 4,481.34 4,481.34 12.8K
11:21 4,481.28 4,481.28 4,480.75 4,481.04 12.4K
11:22 4,481.06 4,481.27 4,480.78 4,481.27 12.9K
11:23 4,481.68 4,481.68 4,481.61 4,481.62 19.5K
11:24 4,482.38 4,485.04 4,482.38 4,485.04 35.4K
11:25 4,484.82 4,484.93 4,483.70 4,483.89 25.8K
11:26 4,483.93 4,483.93 4,483.45 4,483.65 20.3K
11:27 4,483.14 4,483.89 4,482.19 4,482.19 22.3K
11:28 4,481.86 4,481.86 4,480.48 4,480.48 25.2K
11:29 4,479.25 4,480.32 4,479.01 4,480.32 27.1K
11:30 4,480.38 4,480.38 4,479.50 4,479.50 23.9K
11:31 4,479.53 4,479.62 4,477.46 4,477.46 22.9K
11:32 4,477.16 4,477.21 4,476.92 4,477.21 15.9K
11:33 4,477.41 4,479.35 4,477.41 4,479.35 22.9K
11:34 4,479.83 4,479.83 4,479.27 4,479.67 21.9K
11:35 4,478.89 4,478.89 4,477.85 4,477.85 11.7K
11:36 4,477.90 4,479.18 4,477.90 4,479.18 64.4K
11:37 4,478.77 4,478.77 4,478.20 4,478.33 12.2K
11:38 4,478.57 4,479.86 4,478.57 4,479.86 15.5K
11:39 4,479.85 4,480.69 4,479.85 4,480.62 10.5K
11:40 4,480.21 4,481.07 4,480.21 4,480.76 8.2K
11:41 4,480.40 4,480.40 4,479.88 4,479.92 10.5K
11:42 4,479.59 4,480.33 4,479.59 4,480.33 17.4K
11:43 4,479.77 4,479.77 4,479.33 4,479.60 21.4K
11:44 4,479.21 4,479.57 4,479.21 4,479.57 13.2K
11:45 4,480.36 4,481.53 4,480.24 4,481.53 26.7K
11:46 4,481.66 4,483.19 4,481.66 4,483.19 15.6K
11:47 4,483.05 4,483.05 4,482.52 4,482.57 9.5K
11:48 4,482.42 4,482.71 4,482.40 4,482.53 22.6K
11:49 4,482.47 4,482.62 4,482.15 4,482.62 23.3K
11:50 4,483.07 4,483.31 4,483.07 4,483.31 28.9K
11:51 4,483.08 4,483.08 4,482.66 4,482.66 16.4K
11:52 4,482.60 4,482.60 4,482.22 4,482.22 28.3K
11:53 4,482.51 4,482.51 4,481.47 4,481.47 25.1K
11:54 4,481.83 4,481.83 4,481.18 4,481.18 7.8K
11:55 4,480.75 4,481.04 4,480.73 4,481.04 15.8K
11:56 4,480.89 4,481.91 4,480.87 4,481.91 22.4K
11:57 4,481.92 4,482.73 4,481.92 4,482.73 11.6K
11:58 4,482.73 4,482.73 4,481.94 4,481.94 18.7K
11:59 4,481.60 4,481.60 4,480.26 4,480.26 18.4K
12:00 4,481.49 4,483.20 4,481.49 4,483.20 35.2K
12:01 4,483.10 4,483.37 4,482.52 4,483.37 15.9K
12:02 4,483.43 4,484.31 4,482.85 4,484.31 40.4K
12:03 4,484.54 4,484.54 4,483.52 4,483.77 40.0K
12:04 4,483.51 4,483.51 4,482.07 4,482.48 24.7K
12:05 4,482.40 4,482.40 4,480.82 4,480.82 16.1K
12:06 4,479.91 4,479.91 4,478.27 4,478.27 46.6K
12:07 4,477.68 4,477.68 4,476.55 4,476.55 34.1K
12:08 4,476.57 4,477.50 4,476.57 4,477.46 20.3K
12:09 4,478.30 4,478.30 4,477.61 4,477.61 33.7K
12:10 4,477.01 4,477.01 4,475.28 4,475.28 27.7K
12:11 4,474.51 4,474.51 4,473.22 4,473.22 33.1K
12:12 4,472.84 4,473.64 4,472.64 4,473.64 31.9K
12:13 4,473.59 4,473.59 4,472.38 4,472.38 15.2K
12:14 4,472.88 4,472.88 4,472.39 4,472.39 12.5K
12:15 4,472.27 4,472.27 4,471.37 4,471.37 8.6K
12:16 4,472.94 4,473.90 4,472.94 4,473.85 22.6K
12:17 4,474.85 4,474.85 4,473.38 4,473.70 16.5K
12:18 4,473.74 4,474.09 4,473.74 4,474.09 10.7K
12:19 4,474.59 4,476.13 4,474.59 4,476.13 12.0K
12:20 4,476.68 4,476.86 4,476.62 4,476.62 16.7K
12:21 4,476.69 4,477.85 4,476.45 4,477.85 11.0K
12:22 4,477.92 4,478.18 4,477.74 4,478.18 7.8K
12:23 4,478.09 4,478.09 4,476.79 4,476.79 15.3K
12:24 4,476.40 4,476.40 4,475.33 4,475.33 20.5K
12:25 4,475.40 4,477.54 4,475.40 4,477.54 23.0K
12:26 4,477.91 4,477.96 4,477.42 4,477.78 24.6K
12:27 4,477.78 4,477.86 4,476.88 4,476.88 12.8K
12:28 4,477.62 4,478.50 4,477.62 4,478.50 13.0K
12:29 4,479.46 4,479.78 4,479.37 4,479.57 31.6K
12:30 4,479.43 4,479.46 4,478.01 4,478.01 12.1K
12:31 4,477.29 4,477.31 4,477.28 4,477.28 10.7K
12:32 4,476.90 4,476.90 4,476.63 4,476.85 17.2K
12:33 4,476.77 4,477.57 4,476.77 4,477.57 13.7K
12:34 4,477.36 4,477.50 4,477.36 4,477.50 5.2K
12:35 4,476.65 4,476.65 4,475.47 4,475.47 16.5K
12:36 4,476.05 4,476.17 4,475.95 4,475.95 6.7K
12:37 4,475.95 4,476.91 4,475.95 4,476.91 8.9K
12:38 4,477.72 4,477.75 4,477.48 4,477.48 4.7K
12:39 4,476.93 4,477.33 4,476.93 4,477.33 10.5K
12:40 4,477.25 4,477.28 4,476.82 4,477.28 17.8K
12:41 4,477.30 4,477.30 4,476.98 4,477.22 14.2K
12:42 4,477.57 4,477.57 4,476.70 4,476.70 13.3K
12:43 4,476.76 4,477.08 4,476.47 4,477.08 8.1K
12:44 4,477.10 4,477.10 4,476.41 4,476.41 9.8K
12:45 4,476.44 4,476.62 4,476.21 4,476.48 16.2K
12:46 4,477.07 4,477.51 4,477.07 4,477.51 8.4K
12:47 4,477.40 4,477.96 4,477.05 4,477.96 11.0K
12:48 4,478.38 4,478.80 4,478.02 4,478.80 13.7K
12:49 4,478.79 4,478.80 4,478.41 4,478.41 6.9K
12:50 4,478.63 4,479.27 4,478.61 4,479.27 12.9K
12:51 4,479.20 4,480.01 4,479.20 4,480.01 12.2K
12:52 4,480.11 4,480.11 4,479.60 4,479.95 21.3K
12:53 4,480.02 4,480.06 4,480.01 4,480.02 12.3K
12:54 4,480.02 4,481.42 4,480.02 4,481.42 12.7K
12:55 4,481.30 4,481.48 4,481.13 4,481.13 11.5K
12:56 4,481.24 4,481.71 4,480.72 4,480.72 12.0K
12:57 4,480.69 4,480.69 4,479.94 4,480.10 12.6K
12:58 4,479.13 4,479.13 4,476.75 4,476.75 19.5K
12:59 4,476.86 4,477.87 4,476.86 4,477.82 10.2K
13:00 4,477.60 4,478.15 4,477.52 4,477.98 9.1K
13:01 4,478.07 4,478.23 4,477.78 4,478.23 13.9K
13:02 4,478.23 4,478.78 4,478.23 4,478.62 9.0K
13:03 4,479.82 4,480.69 4,479.82 4,480.69 13.5K
13:04 4,480.43 4,480.92 4,480.43 4,480.90 14.2K
13:05 4,480.94 4,480.94 4,480.12 4,480.82 16.3K
13:06 4,481.17 4,482.39 4,481.17 4,482.39 21.1K
13:07 4,482.35 4,483.35 4,482.35 4,483.35 14.7K
13:08 4,483.21 4,483.21 4,482.46 4,482.46 12.5K
13:09 4,481.97 4,483.80 4,481.97 4,483.80 20.7K
13:10 4,483.36 4,483.57 4,483.34 4,483.45 11.8K
13:11 4,484.22 4,484.22 4,483.58 4,483.76 26.2K
13:12 4,483.53 4,484.83 4,483.53 4,484.78 83.3K
13:13 4,485.28 4,485.36 4,485.22 4,485.22 14.2K
13:14 4,485.22 4,485.82 4,485.22 4,485.72 8.8K
13:15 4,485.87 4,486.00 4,485.81 4,485.81 14.0K
13:16 4,485.32 4,485.32 4,484.50 4,484.50 17.3K
13:17 4,484.38 4,484.38 4,484.09 4,484.20 10.1K
13:18 4,484.25 4,484.87 4,482.67 4,482.67 29.1K
13:19 4,482.63 4,482.63 4,481.16 4,481.16 16.7K
13:20 4,480.97 4,480.97 4,479.68 4,479.68 15.8K
13:21 4,480.12 4,480.18 4,478.86 4,478.96 25.0K
13:22 4,479.54 4,479.54 4,477.48 4,477.48 26.2K
13:23 4,476.97 4,477.37 4,476.67 4,477.37 12.2K
13:24 4,477.84 4,478.14 4,477.65 4,478.14 9.3K
13:25 4,477.94 4,478.72 4,477.80 4,477.80 19.0K
13:26 4,477.70 4,477.99 4,477.70 4,477.99 7.5K
13:27 4,477.85 4,477.85 4,477.64 4,477.83 8.9K
13:28 4,478.52 4,478.52 4,477.94 4,478.11 10.8K
13:29 4,477.97 4,478.85 4,477.97 4,478.72 9.1K
13:30 4,479.40 4,480.15 4,479.40 4,480.15 13.0K
13:31 4,480.06 4,480.57 4,480.06 4,480.57 9.0K
13:32 4,481.00 4,481.00 4,479.42 4,479.42 16.6K
13:33 4,479.86 4,480.32 4,479.71 4,479.71 31.1K
13:34 4,479.85 4,480.16 4,479.85 4,480.02 4.7K
13:35 4,480.33 4,480.43 4,480.00 4,480.00 7.1K
13:36 4,479.38 4,480.49 4,479.38 4,480.04 44.1K
13:37 4,480.04 4,480.85 4,480.04 4,480.85 15.1K
13:38 4,480.90 4,480.90 4,480.68 4,480.76 11.1K
13:39 4,480.87 4,481.17 4,480.87 4,481.11 14.9K
13:40 4,481.25 4,481.25 4,480.81 4,480.81 11.9K
13:41 4,480.38 4,480.44 4,480.31 4,480.44 15.7K
13:42 4,480.50 4,480.50 4,479.11 4,479.11 16.2K
13:43 4,479.02 4,479.51 4,479.02 4,479.31 8.6K
13:44 4,479.33 4,479.33 4,478.28 4,478.28 21.5K
13:45 4,478.36 4,478.36 4,477.63 4,477.78 7.4K
13:46 4,478.26 4,478.69 4,478.13 4,478.69 22.7K
13:47 4,478.66 4,478.66 4,477.14 4,477.14 18.3K
13:48 4,477.28 4,477.28 4,477.11 4,477.28 11.4K
13:49 4,477.01 4,477.72 4,476.95 4,477.72 18.5K
13:50 4,478.37 4,478.37 4,477.42 4,478.15 15.0K
13:51 4,478.74 4,479.28 4,478.74 4,479.11 11.5K
13:52 4,479.24 4,479.53 4,479.23 4,479.53 12.2K
13:53 4,479.94 4,480.42 4,479.94 4,480.42 13.7K
13:54 4,481.75 4,481.75 4,481.39 4,481.51 20.9K
13:55 4,482.03 4,482.16 4,481.85 4,482.16 10.0K
13:56 4,482.48 4,482.96 4,482.48 4,482.53 18.4K
13:57 4,481.25 4,481.25 4,480.97 4,481.16 13.7K
13:58 4,481.06 4,481.25 4,480.99 4,480.99 3.5K
13:59 4,481.19 4,481.28 4,480.94 4,481.28 7.4K
14:00 4,481.40 4,482.68 4,481.40 4,482.68 14.6K
14:01 4,482.93 4,483.34 4,482.88 4,483.34 10.3K
14:02 4,484.20 4,485.53 4,484.20 4,485.53 20.8K
14:03 4,485.70 4,486.52 4,485.70 4,486.52 42.3K
14:04 4,487.07 4,487.36 4,486.83 4,486.83 19.4K
14:05 4,487.16 4,487.61 4,487.16 4,487.48 19.6K
14:06 4,487.66 4,489.45 4,487.66 4,489.45 10.9K
14:07 4,492.23 4,493.78 4,492.23 4,493.26 51.9K
14:08 4,494.60 4,494.60 4,494.10 4,494.23 26.2K
14:09 4,495.34 4,497.81 4,495.07 4,497.81 33.6K
14:10 4,498.03 4,500.30 4,498.03 4,500.30 37.1K
14:11 4,501.36 4,501.38 4,500.74 4,500.86 48.5K
14:12 4,501.08 4,501.87 4,501.08 4,501.87 15.3K
14:13 4,502.34 4,502.34 4,501.07 4,501.13 18.9K
14:14 4,501.17 4,501.17 4,499.90 4,499.90 18.5K
14:15 4,499.94 4,500.61 4,499.78 4,499.90 21.8K
14:16 4,499.87 4,502.97 4,499.87 4,502.97 27.2K
14:17 4,503.01 4,503.58 4,503.01 4,503.40 7.8K
14:18 4,503.38 4,503.38 4,502.27 4,502.47 17.7K
14:19 4,502.52 4,502.52 4,502.34 4,502.34 10.6K
14:20 4,502.76 4,502.76 4,500.85 4,500.85 28.8K
14:21 4,500.67 4,501.25 4,500.64 4,500.73 13.7K
14:22 4,500.58 4,500.58 4,500.08 4,500.08 4.6K
14:23 4,500.00 4,500.73 4,499.66 4,500.73 23.2K
14:24 4,501.18 4,502.31 4,501.18 4,502.31 10.0K
14:25 4,501.60 4,501.60 4,500.95 4,501.07 17.0K
14:26 4,501.27 4,502.32 4,501.27 4,502.32 29.1K
14:27 4,501.79 4,502.24 4,501.48 4,501.48 10.5K
14:28 4,501.45 4,501.45 4,501.26 4,501.29 16.7K
14:29 4,501.94 4,502.21 4,501.01 4,502.21 29.4K
14:30 4,502.03 4,502.45 4,501.85 4,502.45 19.8K
14:31 4,502.76 4,506.65 4,502.76 4,506.51 37.6K
14:32 4,507.08 4,507.30 4,506.45 4,506.45 28.8K
14:33 4,506.41 4,507.11 4,503.62 4,503.62 57.5K
14:34 4,503.20 4,503.33 4,502.67 4,503.33 44.0K
14:35 4,503.10 4,503.69 4,502.97 4,503.69 11.8K
14:36 4,501.51 4,501.51 4,499.46 4,500.19 38.9K
14:37 4,500.22 4,501.41 4,500.22 4,501.25 16.6K
14:38 4,501.29 4,501.49 4,500.83 4,500.88 19.7K
14:39 4,500.97 4,500.97 4,499.37 4,499.37 17.8K
14:40 4,499.08 4,500.66 4,499.08 4,500.66 24.5K
14:41 4,501.24 4,501.98 4,501.24 4,501.98 13.7K
14:42 4,501.74 4,501.85 4,501.34 4,501.34 17.9K
14:43 4,501.67 4,502.07 4,501.48 4,502.07 10.9K
14:44 4,501.85 4,501.85 4,499.57 4,499.57 17.7K
14:45 4,499.47 4,499.47 4,499.01 4,499.01 9.1K
14:46 4,497.68 4,497.68 4,496.68 4,496.68 25.4K
14:47 4,496.13 4,496.13 4,494.15 4,494.15 20.2K
14:48 4,493.45 4,493.48 4,493.30 4,493.48 16.3K
14:49 4,493.54 4,493.57 4,492.97 4,493.57 21.3K
14:50 4,493.38 4,495.41 4,493.38 4,495.41 35.4K
14:51 4,495.51 4,495.75 4,495.51 4,495.74 12.7K
14:52 4,495.73 4,495.73 4,494.98 4,495.39 21.8K
14:53 4,495.68 4,497.20 4,495.68 4,497.20 21.3K
14:54 4,497.33 4,497.33 4,496.29 4,496.60 20.1K
14:55 4,496.65 4,497.34 4,496.65 4,497.34 11.8K
14:56 4,497.10 4,498.20 4,497.10 4,498.20 25.2K
14:57 4,497.29 4,497.40 4,497.03 4,497.03 23.8K
14:58 4,496.83 4,497.11 4,496.83 4,496.85 13.1K
14:59 4,496.53 4,496.53 4,495.36 4,495.59 27.7K
15:00 4,495.34 4,496.53 4,495.34 4,496.53 32.8K
15:01 4,496.89 4,496.89 4,495.20 4,495.20 28.1K
15:02 4,494.64 4,496.65 4,494.64 4,496.15 38.8K
15:03 4,496.28 4,496.80 4,496.28 4,496.79 7.1K
15:04 4,496.45 4,497.19 4,496.43 4,497.19 26.6K
15:05 4,497.25 4,498.47 4,497.25 4,498.47 35.1K
15:06 4,498.38 4,498.55 4,498.38 4,498.55 31.6K
15:07 4,499.03 4,499.03 4,497.45 4,497.45 50.8K
15:08 4,498.07 4,499.12 4,498.07 4,499.08 22.9K
15:09 4,498.74 4,499.03 4,498.60 4,498.87 24.9K
15:10 4,499.00 4,499.00 4,498.79 4,498.80 20.8K
15:11 4,498.49 4,498.99 4,498.32 4,498.99 25.8K
15:12 4,499.98 4,500.65 4,499.68 4,500.65 17.9K
15:13 4,501.16 4,503.05 4,501.16 4,503.05 14.7K
15:14 4,502.99 4,502.99 4,501.71 4,501.71 23.0K
15:15 4,501.92 4,501.92 4,500.88 4,500.88 5.8K
15:16 4,500.62 4,502.01 4,500.62 4,502.01 25.2K
15:17 4,502.31 4,502.31 4,501.58 4,501.58 14.2K
15:18 4,501.73 4,502.50 4,501.73 4,502.38 21.9K
15:19 4,503.51 4,503.51 4,502.66 4,503.00 37.0K
15:20 4,502.78 4,503.59 4,502.78 4,503.58 12.3K
15:21 4,504.26 4,504.60 4,503.98 4,504.60 20.4K
15:22 4,504.59 4,504.77 4,504.47 4,504.47 12.2K
15:23 4,504.85 4,504.88 4,504.47 4,504.47 21.7K
15:24 4,504.97 4,505.01 4,503.80 4,503.80 34.9K
15:25 4,503.92 4,503.92 4,500.27 4,500.27 32.4K
15:26 4,500.81 4,500.81 4,497.63 4,497.63 59.1K
15:27 4,497.40 4,499.36 4,497.40 4,499.26 28.3K
15:28 4,499.09 4,499.09 4,495.64 4,495.64 38.5K
15:29 4,493.51 4,494.78 4,493.51 4,494.78 45.7K
15:30 4,493.34 4,493.51 4,492.80 4,492.80 50.6K
15:31 4,491.42 4,492.08 4,491.37 4,491.37 37.7K
15:32 4,491.93 4,493.26 4,491.86 4,493.16 44.4K
15:33 4,493.94 4,494.77 4,493.78 4,494.77 69.2K
15:34 4,495.25 4,495.82 4,495.25 4,495.82 37.6K
15:35 4,495.93 4,496.51 4,492.97 4,492.97 59.7K
15:36 4,493.46 4,493.60 4,492.95 4,492.98 34.0K
15:37 4,492.26 4,492.82 4,492.26 4,492.68 24.5K
15:38 4,493.31 4,496.42 4,493.31 4,496.42 43.2K
15:39 4,495.92 4,496.03 4,495.28 4,496.03 35.2K
15:40 4,495.86 4,498.81 4,495.86 4,498.81 50.0K
15:41 4,498.38 4,500.71 4,498.00 4,500.71 42.2K
15:42 4,501.12 4,503.47 4,501.12 4,502.79 43.5K
15:43 4,503.21 4,504.39 4,503.18 4,503.18 57.4K
15:44 4,503.47 4,503.47 4,501.21 4,501.21 42.8K
15:45 4,498.99 4,502.94 4,498.99 4,502.94 51.9K
15:46 4,503.74 4,503.74 4,503.26 4,503.60 40.6K
15:47 4,504.17 4,504.17 4,503.56 4,503.69 50.2K
15:48 4,503.40 4,503.40 4,502.21 4,502.21 57.9K
15:49 4,502.14 4,502.18 4,501.06 4,501.06 52.7K
15:50 4,497.21 4,497.21 4,488.71 4,491.16 242.9K
15:51 4,491.40 4,491.40 4,488.35 4,488.93 88.0K
15:52 4,487.12 4,488.09 4,487.12 4,488.07 91.9K
15:53 4,487.61 4,490.82 4,485.56 4,490.82 154.8K
15:54 4,488.67 4,489.68 4,487.74 4,489.68 141.7K
15:55 4,488.72 4,489.73 4,488.43 4,489.73 181.3K
15:56 4,491.34 4,491.34 4,489.07 4,489.08 164.0K
15:57 4,487.38 4,488.41 4,487.38 4,488.41 135.5K
15:58 4,489.78 4,491.89 4,489.78 4,490.54 227.5K
15:59 4,490.55 4,491.20 4,490.18 4,490.18 285.9K
16:00 4,490.70 4,490.70 4,490.70 4,490.70 18,002.3K
16:01 4,490.70 4,490.70 4,490.70 4,490.70 441.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음