S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,399.51 4,399.51 4,374.75 4,389.57 3,392.1K
09:31 4,390.25 4,390.25 4,366.78 4,366.78 159.0K
09:32 4,360.23 4,360.23 4,356.26 4,357.34 176.7K
09:33 4,354.14 4,354.14 4,336.64 4,336.64 251.2K
09:34 4,337.14 4,339.39 4,337.14 4,339.39 176.4K
09:35 4,341.16 4,341.16 4,325.53 4,328.71 219.7K
09:36 4,332.97 4,334.39 4,329.27 4,329.27 197.6K
09:37 4,327.54 4,327.54 4,317.67 4,317.67 128.0K
09:38 4,313.44 4,321.77 4,313.44 4,315.35 122.1K
09:39 4,319.57 4,326.26 4,319.37 4,326.26 118.3K
09:40 4,328.12 4,328.12 4,317.30 4,317.30 108.1K
09:41 4,312.53 4,318.15 4,311.90 4,317.84 117.1K
09:42 4,318.04 4,320.71 4,316.01 4,319.20 198.3K
09:43 4,315.76 4,324.52 4,315.76 4,323.50 144.7K
09:44 4,322.17 4,326.89 4,319.92 4,326.89 198.0K
09:45 4,323.32 4,324.09 4,321.79 4,324.09 199.0K
09:46 4,327.84 4,332.02 4,326.62 4,332.02 87.7K
09:47 4,330.27 4,335.58 4,328.26 4,328.26 109.4K
09:48 4,322.60 4,323.08 4,321.20 4,321.20 129.4K
09:49 4,321.75 4,321.75 4,318.01 4,318.01 123.8K
09:50 4,323.59 4,323.59 4,317.25 4,320.09 184.1K
09:51 4,321.13 4,325.19 4,321.13 4,325.19 144.5K
09:52 4,321.57 4,327.04 4,321.57 4,324.55 101.5K
09:53 4,328.88 4,340.59 4,328.88 4,340.59 95.1K
09:54 4,336.21 4,337.28 4,334.20 4,334.20 99.2K
09:55 4,335.60 4,335.60 4,329.81 4,331.54 85.3K
09:56 4,327.44 4,330.99 4,327.44 4,329.89 89.0K
09:57 4,333.25 4,340.48 4,332.77 4,340.48 115.8K
09:58 4,343.55 4,352.87 4,343.55 4,352.87 94.6K
09:59 4,353.65 4,353.65 4,345.83 4,345.83 95.5K
10:00 4,341.95 4,341.95 4,334.86 4,334.86 95.1K
10:01 4,337.73 4,337.73 4,336.73 4,337.58 84.0K
10:02 4,338.84 4,341.33 4,335.63 4,335.63 75.5K
10:03 4,335.82 4,338.52 4,333.93 4,338.52 71.6K
10:04 4,337.65 4,341.39 4,337.65 4,339.21 70.1K
10:05 4,337.49 4,337.49 4,335.99 4,335.99 77.4K
10:06 4,337.88 4,337.88 4,335.81 4,337.00 55.4K
10:07 4,336.00 4,336.38 4,335.48 4,335.48 82.3K
10:08 4,337.87 4,337.87 4,334.78 4,336.59 97.8K
10:09 4,336.54 4,336.54 4,332.57 4,333.24 73.3K
10:10 4,332.02 4,332.24 4,330.68 4,330.68 65.0K
10:11 4,331.08 4,331.08 4,329.39 4,330.70 100.6K
10:12 4,330.25 4,330.25 4,323.97 4,323.97 92.4K
10:13 4,324.98 4,327.68 4,324.98 4,327.68 50.7K
10:14 4,328.55 4,331.26 4,328.55 4,331.26 64.4K
10:15 4,329.41 4,330.19 4,328.16 4,329.60 66.0K
10:16 4,330.20 4,333.20 4,330.20 4,332.30 68.5K
10:17 4,332.69 4,332.69 4,327.81 4,331.65 79.4K
10:18 4,329.48 4,329.67 4,327.96 4,328.23 64.4K
10:19 4,328.85 4,332.53 4,328.85 4,332.53 59.6K
10:20 4,332.72 4,334.46 4,332.43 4,332.43 59.3K
10:21 4,333.09 4,337.16 4,333.09 4,337.16 52.9K
10:22 4,337.80 4,337.80 4,335.09 4,335.09 51.1K
10:23 4,339.01 4,339.01 4,331.59 4,331.59 61.6K
10:24 4,330.47 4,330.47 4,327.94 4,329.16 76.7K
10:25 4,330.25 4,330.25 4,326.11 4,326.11 64.4K
10:26 4,327.17 4,327.17 4,324.65 4,325.63 57.0K
10:27 4,325.30 4,325.30 4,324.22 4,324.31 53.3K
10:28 4,322.49 4,322.49 4,318.27 4,318.27 77.0K
10:29 4,315.49 4,315.49 4,313.56 4,313.91 114.3K
10:30 4,312.62 4,319.93 4,312.62 4,319.93 64.4K
10:31 4,323.47 4,323.47 4,318.34 4,319.81 66.4K
10:32 4,316.80 4,316.80 4,314.87 4,314.87 54.1K
10:33 4,315.55 4,319.04 4,315.55 4,316.07 57.5K
10:34 4,314.33 4,314.33 4,309.63 4,310.05 64.1K
10:35 4,311.56 4,312.47 4,310.98 4,312.14 73.0K
10:36 4,310.62 4,310.62 4,306.86 4,306.86 113.2K
10:37 4,307.16 4,310.17 4,307.16 4,310.01 66.6K
10:38 4,311.37 4,313.72 4,311.37 4,313.31 60.9K
10:39 4,315.80 4,315.80 4,312.02 4,313.09 56.1K
10:40 4,312.92 4,314.16 4,311.24 4,311.24 106.3K
10:41 4,310.63 4,314.57 4,310.13 4,314.57 75.5K
10:42 4,316.16 4,318.55 4,316.16 4,316.95 60.5K
10:43 4,315.09 4,315.09 4,310.44 4,310.44 40.2K
10:44 4,308.46 4,308.81 4,303.60 4,303.60 94.4K
10:45 4,305.13 4,306.69 4,303.69 4,306.69 77.8K
10:46 4,304.98 4,304.98 4,297.60 4,297.60 106.3K
10:47 4,294.83 4,294.83 4,289.32 4,289.32 152.4K
10:48 4,286.07 4,286.07 4,283.53 4,285.18 110.9K
10:49 4,287.23 4,287.23 4,281.41 4,281.41 69.2K
10:50 4,280.25 4,280.25 4,277.31 4,277.31 63.1K
10:51 4,275.81 4,287.49 4,275.81 4,287.49 140.2K
10:52 4,290.89 4,291.23 4,290.89 4,291.21 88.5K
10:53 4,289.21 4,296.00 4,289.21 4,296.00 70.4K
10:54 4,301.49 4,301.49 4,295.37 4,295.37 58.8K
10:55 4,295.87 4,296.95 4,295.87 4,296.95 70.5K
10:56 4,296.03 4,302.53 4,296.03 4,302.53 81.8K
10:57 4,304.06 4,307.90 4,304.06 4,307.90 64.2K
10:58 4,309.34 4,313.74 4,309.34 4,313.74 72.8K
10:59 4,316.18 4,317.08 4,313.29 4,313.29 97.0K
11:00 4,311.31 4,315.79 4,311.31 4,313.72 74.7K
11:01 4,316.48 4,330.64 4,316.48 4,330.64 165.5K
11:02 4,332.48 4,337.81 4,332.48 4,337.81 104.8K
11:03 4,338.39 4,342.03 4,336.65 4,336.65 64.6K
11:04 4,336.98 4,341.67 4,336.98 4,341.67 65.6K
11:05 4,340.95 4,340.95 4,330.82 4,331.71 78.2K
11:06 4,330.09 4,330.09 4,326.90 4,328.85 77.3K
11:07 4,326.22 4,326.22 4,322.21 4,322.21 76.6K
11:08 4,319.52 4,325.73 4,319.52 4,325.73 89.7K
11:09 4,327.44 4,327.44 4,323.91 4,323.91 55.0K
11:10 4,323.59 4,323.59 4,319.64 4,323.50 56.7K
11:11 4,322.85 4,326.78 4,322.85 4,326.78 46.7K
11:12 4,323.62 4,332.48 4,323.62 4,332.48 72.0K
11:13 4,334.73 4,334.73 4,328.36 4,332.49 55.7K
11:14 4,333.22 4,335.24 4,331.37 4,331.37 58.1K
11:15 4,327.92 4,335.62 4,327.92 4,335.62 61.0K
11:16 4,335.06 4,338.72 4,335.06 4,337.54 65.1K
11:17 4,333.80 4,343.32 4,333.80 4,343.32 57.1K
11:18 4,342.20 4,347.30 4,342.20 4,343.06 75.6K
11:19 4,345.54 4,345.54 4,339.40 4,339.40 100.7K
11:20 4,335.99 4,340.39 4,333.56 4,337.71 87.3K
11:21 4,342.14 4,344.57 4,342.14 4,343.55 60.6K
11:22 4,340.04 4,342.11 4,339.19 4,342.11 65.2K
11:23 4,339.47 4,341.55 4,337.58 4,337.58 44.3K
11:24 4,337.98 4,340.99 4,337.29 4,340.99 84.3K
11:25 4,338.22 4,338.22 4,331.62 4,331.62 162.2K
11:26 4,330.36 4,330.36 4,320.62 4,320.62 104.3K
11:27 4,320.83 4,325.72 4,320.83 4,323.99 58.6K
11:28 4,323.18 4,323.26 4,320.82 4,321.16 38.5K
11:29 4,320.27 4,320.27 4,314.93 4,314.93 60.0K
11:30 4,319.15 4,325.62 4,319.15 4,325.62 56.6K
11:31 4,321.64 4,321.64 4,319.51 4,321.33 34.8K
11:32 4,321.40 4,321.40 4,318.85 4,319.42 47.3K
11:33 4,319.45 4,322.04 4,319.45 4,320.89 59.6K
11:34 4,322.33 4,322.91 4,318.38 4,318.38 40.6K
11:35 4,320.56 4,320.56 4,313.80 4,313.80 49.9K
11:36 4,312.63 4,312.63 4,307.05 4,307.05 56.0K
11:37 4,306.82 4,306.82 4,302.41 4,302.41 73.8K
11:38 4,305.33 4,308.88 4,303.95 4,308.88 46.8K
11:39 4,305.56 4,305.83 4,302.57 4,302.57 62.0K
11:40 4,303.48 4,304.35 4,303.26 4,303.26 36.4K
11:41 4,302.80 4,304.91 4,302.80 4,304.48 46.8K
11:42 4,306.24 4,310.67 4,306.24 4,310.07 51.9K
11:43 4,310.07 4,310.07 4,305.69 4,307.15 48.2K
11:44 4,307.58 4,308.35 4,306.82 4,308.13 24.4K
11:45 4,307.28 4,307.28 4,302.29 4,304.07 52.7K
11:46 4,304.06 4,311.69 4,304.06 4,306.84 41.8K
11:47 4,311.28 4,316.72 4,311.28 4,316.72 52.9K
11:48 4,314.88 4,314.88 4,309.51 4,309.51 42.1K
11:49 4,310.72 4,314.24 4,310.72 4,314.24 41.0K
11:50 4,313.12 4,315.15 4,313.10 4,315.15 44.6K
11:51 4,312.51 4,319.85 4,312.51 4,319.85 33.3K
11:52 4,314.16 4,314.16 4,312.48 4,312.48 70.3K
11:53 4,312.56 4,312.56 4,303.75 4,305.54 71.6K
11:54 4,306.33 4,307.59 4,305.31 4,306.52 94.4K
11:55 4,308.85 4,314.87 4,307.15 4,313.51 123.1K
11:56 4,316.25 4,316.25 4,307.99 4,307.99 58.0K
11:57 4,310.34 4,312.84 4,310.34 4,312.84 43.2K
11:58 4,308.29 4,308.29 4,302.96 4,306.75 88.1K
11:59 4,307.11 4,310.01 4,307.11 4,308.91 28.4K
12:00 4,310.07 4,313.73 4,310.07 4,313.73 62.4K
12:01 4,310.71 4,315.98 4,310.71 4,315.36 38.9K
12:02 4,315.73 4,318.85 4,314.75 4,318.85 37.7K
12:03 4,319.18 4,322.27 4,319.18 4,319.29 47.9K
12:04 4,318.73 4,318.73 4,315.58 4,315.69 36.1K
12:05 4,313.08 4,319.38 4,313.04 4,319.38 46.8K
12:06 4,321.10 4,322.44 4,319.14 4,319.14 50.0K
12:07 4,322.96 4,322.96 4,316.68 4,316.68 32.1K
12:08 4,314.53 4,320.46 4,314.53 4,320.46 43.4K
12:09 4,318.87 4,318.87 4,316.80 4,317.69 30.5K
12:10 4,317.55 4,327.07 4,317.55 4,327.07 69.3K
12:11 4,324.26 4,324.50 4,323.45 4,323.45 67.6K
12:12 4,323.46 4,323.46 4,320.14 4,320.14 53.1K
12:13 4,321.68 4,326.39 4,321.68 4,326.39 67.9K
12:14 4,328.42 4,331.10 4,328.42 4,328.95 57.1K
12:15 4,330.33 4,330.33 4,326.26 4,326.26 54.1K
12:16 4,324.64 4,324.64 4,313.29 4,313.29 104.3K
12:17 4,313.63 4,313.63 4,309.30 4,309.30 58.4K
12:18 4,308.54 4,310.21 4,305.55 4,306.58 39.9K
12:19 4,306.50 4,307.60 4,305.73 4,305.95 32.8K
12:20 4,305.35 4,305.35 4,299.03 4,299.03 62.2K
12:21 4,298.93 4,304.35 4,298.93 4,304.35 47.3K
12:22 4,304.76 4,304.76 4,303.25 4,303.25 17.2K
12:23 4,304.58 4,304.58 4,301.65 4,301.74 38.5K
12:24 4,302.13 4,302.13 4,300.03 4,301.63 24.8K
12:25 4,303.99 4,303.99 4,300.79 4,300.79 26.3K
12:26 4,300.20 4,302.13 4,299.15 4,302.13 50.1K
12:27 4,300.27 4,304.19 4,300.27 4,304.19 44.6K
12:28 4,302.84 4,304.27 4,302.72 4,303.70 28.9K
12:29 4,306.05 4,306.23 4,304.20 4,306.23 44.3K
12:30 4,305.37 4,306.13 4,304.06 4,304.06 53.5K
12:31 4,303.15 4,303.69 4,303.10 4,303.65 35.8K
12:32 4,304.57 4,304.77 4,304.11 4,304.77 50.2K
12:33 4,304.06 4,305.15 4,303.40 4,303.40 38.3K
12:34 4,302.21 4,308.50 4,302.21 4,308.50 117.4K
12:35 4,308.07 4,310.44 4,307.00 4,310.44 44.4K
12:36 4,310.67 4,315.45 4,310.67 4,315.45 89.8K
12:37 4,315.84 4,315.84 4,315.01 4,315.33 31.3K
12:38 4,320.67 4,322.65 4,319.81 4,321.10 58.1K
12:39 4,320.77 4,320.89 4,318.88 4,320.89 29.9K
12:40 4,320.27 4,322.25 4,316.42 4,316.42 28.9K
12:41 4,317.04 4,317.76 4,316.72 4,317.62 26.4K
12:42 4,318.37 4,318.82 4,315.35 4,315.35 30.6K
12:43 4,317.77 4,317.77 4,316.36 4,316.36 25.9K
12:44 4,316.85 4,316.85 4,311.09 4,311.09 46.4K
12:45 4,310.38 4,311.73 4,309.80 4,311.73 35.5K
12:46 4,310.62 4,310.95 4,309.48 4,310.95 27.7K
12:47 4,309.57 4,310.58 4,308.89 4,310.58 35.7K
12:48 4,311.34 4,311.34 4,309.04 4,309.07 25.7K
12:49 4,309.58 4,310.44 4,308.90 4,308.90 38.1K
12:50 4,306.84 4,307.36 4,306.84 4,307.21 20.2K
12:51 4,304.97 4,308.10 4,304.97 4,307.99 47.3K
12:52 4,308.72 4,313.49 4,308.72 4,313.49 33.4K
12:53 4,307.29 4,310.25 4,307.29 4,310.25 34.7K
12:54 4,309.59 4,311.34 4,309.52 4,310.13 17.8K
12:55 4,308.97 4,309.95 4,308.97 4,309.95 50.0K
12:56 4,309.05 4,311.83 4,309.05 4,310.95 39.9K
12:57 4,310.13 4,311.96 4,308.57 4,311.73 26.9K
12:58 4,311.07 4,311.07 4,308.15 4,308.15 32.7K
12:59 4,308.43 4,309.27 4,306.29 4,308.41 36.9K
13:00 4,306.98 4,308.92 4,306.98 4,308.92 34.2K
13:01 4,309.92 4,309.92 4,305.54 4,306.00 36.8K
13:02 4,306.72 4,316.10 4,306.72 4,316.10 35.5K
13:03 4,318.29 4,318.29 4,314.42 4,314.42 37.5K
13:04 4,314.38 4,314.59 4,312.23 4,312.23 36.2K
13:05 4,312.49 4,312.49 4,310.88 4,311.43 31.3K
13:06 4,310.28 4,310.28 4,309.54 4,309.98 42.8K
13:07 4,308.92 4,309.09 4,308.88 4,308.88 21.4K
13:08 4,308.82 4,309.51 4,308.82 4,309.08 16.6K
13:09 4,306.86 4,307.32 4,305.26 4,306.29 53.2K
13:10 4,307.16 4,307.16 4,304.90 4,306.31 32.2K
13:11 4,303.29 4,303.29 4,302.25 4,302.25 46.3K
13:12 4,302.57 4,302.57 4,299.64 4,299.64 72.7K
13:13 4,298.02 4,298.02 4,296.24 4,296.24 89.2K
13:14 4,296.33 4,296.33 4,294.57 4,294.57 43.8K
13:15 4,294.41 4,294.41 4,289.70 4,289.70 77.2K
13:16 4,288.73 4,288.73 4,285.68 4,285.69 70.7K
13:17 4,282.60 4,285.00 4,282.60 4,284.65 36.0K
13:18 4,285.24 4,285.49 4,283.29 4,283.29 54.8K
13:19 4,284.95 4,287.47 4,283.21 4,287.47 51.5K
13:20 4,288.04 4,288.52 4,286.49 4,288.05 50.9K
13:21 4,288.11 4,289.77 4,287.97 4,289.77 65.6K
13:22 4,289.76 4,291.40 4,288.14 4,291.40 36.2K
13:23 4,291.92 4,297.24 4,291.92 4,297.24 33.4K
13:24 4,297.05 4,300.65 4,297.05 4,300.65 35.7K
13:25 4,300.76 4,307.04 4,300.76 4,307.04 33.1K
13:26 4,306.86 4,307.57 4,306.86 4,307.57 36.3K
13:27 4,308.77 4,308.88 4,307.35 4,307.35 29.8K
13:28 4,307.34 4,307.34 4,306.60 4,306.60 22.2K
13:29 4,306.57 4,307.09 4,306.57 4,307.09 12.4K
13:30 4,305.73 4,308.40 4,305.73 4,308.40 47.9K
13:31 4,308.30 4,308.30 4,306.35 4,306.56 39.0K
13:32 4,307.78 4,311.44 4,307.78 4,311.44 38.0K
13:33 4,314.33 4,314.33 4,313.05 4,314.10 73.1K
13:34 4,314.91 4,316.77 4,314.91 4,316.77 66.4K
13:35 4,316.47 4,322.07 4,316.47 4,322.07 49.7K
13:36 4,322.50 4,328.79 4,322.50 4,327.29 71.8K
13:37 4,328.82 4,328.82 4,327.07 4,328.47 44.7K
13:38 4,329.13 4,330.68 4,329.13 4,329.30 38.2K
13:39 4,328.88 4,330.70 4,327.58 4,330.70 60.1K
13:40 4,330.61 4,335.98 4,330.61 4,335.98 56.5K
13:41 4,336.07 4,337.76 4,336.07 4,337.62 45.9K
13:42 4,337.02 4,337.92 4,337.01 4,337.01 38.9K
13:43 4,338.64 4,338.64 4,335.67 4,335.67 44.6K
13:44 4,334.44 4,334.44 4,333.02 4,333.02 34.9K
13:45 4,334.46 4,334.46 4,327.79 4,327.79 49.7K
13:46 4,327.98 4,330.93 4,327.98 4,330.93 51.5K
13:47 4,331.13 4,331.13 4,330.61 4,330.87 46.4K
13:48 4,330.80 4,334.85 4,329.87 4,334.85 69.8K
13:49 4,337.94 4,337.94 4,335.93 4,336.62 51.8K
13:50 4,335.52 4,335.52 4,328.62 4,328.62 54.8K
13:51 4,325.52 4,329.79 4,324.35 4,329.79 49.7K
13:52 4,330.76 4,331.80 4,328.88 4,328.88 29.8K
13:53 4,325.39 4,326.49 4,325.15 4,325.82 31.4K
13:54 4,326.89 4,326.89 4,324.51 4,325.72 39.7K
13:55 4,323.52 4,323.52 4,317.80 4,317.80 44.4K
13:56 4,321.75 4,322.43 4,321.56 4,321.56 48.6K
13:57 4,321.91 4,324.09 4,321.53 4,321.53 37.5K
13:58 4,322.46 4,324.60 4,322.46 4,324.60 29.4K
13:59 4,323.88 4,328.87 4,323.88 4,328.87 38.3K
14:00 4,333.95 4,337.85 4,333.95 4,336.82 54.6K
14:01 4,334.84 4,339.34 4,334.84 4,339.34 30.0K
14:02 4,339.60 4,341.66 4,337.68 4,341.66 47.9K
14:03 4,341.97 4,344.31 4,341.97 4,343.09 42.8K
14:04 4,346.30 4,346.30 4,339.31 4,339.31 45.1K
14:05 4,339.04 4,339.04 4,330.99 4,330.99 37.8K
14:06 4,329.04 4,333.16 4,329.04 4,333.16 46.3K
14:07 4,333.34 4,333.87 4,330.21 4,330.21 37.2K
14:08 4,327.39 4,327.98 4,327.39 4,327.51 44.1K
14:09 4,326.67 4,326.67 4,322.17 4,323.83 38.9K
14:10 4,324.79 4,324.79 4,322.54 4,323.10 34.8K
14:11 4,323.43 4,324.62 4,323.22 4,323.22 48.7K
14:12 4,323.99 4,323.99 4,322.29 4,322.29 46.1K
14:13 4,322.59 4,322.59 4,320.83 4,320.83 27.3K
14:14 4,320.34 4,322.07 4,319.03 4,319.03 46.2K
14:15 4,319.87 4,319.87 4,316.96 4,317.32 57.9K
14:16 4,316.20 4,316.29 4,316.14 4,316.29 41.2K
14:17 4,314.89 4,315.57 4,313.48 4,315.57 40.3K
14:18 4,310.33 4,311.43 4,310.33 4,310.93 40.9K
14:19 4,311.48 4,312.39 4,311.48 4,311.73 25.1K
14:20 4,311.15 4,311.56 4,308.29 4,308.29 46.5K
14:21 4,309.95 4,313.11 4,309.95 4,312.41 48.1K
14:22 4,310.28 4,311.99 4,308.94 4,309.33 30.1K
14:23 4,311.97 4,314.10 4,311.61 4,314.10 51.0K
14:24 4,317.14 4,317.14 4,311.84 4,311.84 86.8K
14:25 4,311.81 4,312.10 4,309.57 4,309.57 28.3K
14:26 4,307.35 4,308.90 4,307.35 4,308.90 47.0K
14:27 4,309.80 4,311.01 4,307.40 4,310.75 61.3K
14:28 4,311.87 4,311.87 4,309.33 4,309.33 38.3K
14:29 4,308.76 4,309.27 4,308.68 4,309.27 32.8K
14:30 4,311.34 4,312.98 4,307.91 4,307.91 46.9K
14:31 4,308.61 4,308.61 4,306.68 4,306.76 53.8K
14:32 4,308.35 4,311.86 4,308.35 4,311.85 91.5K
14:33 4,313.10 4,320.25 4,313.10 4,320.25 41.0K
14:34 4,318.77 4,318.78 4,317.88 4,317.88 26.1K
14:35 4,316.13 4,319.54 4,316.13 4,317.88 45.1K
14:36 4,316.73 4,317.48 4,315.12 4,315.12 22.1K
14:37 4,315.97 4,316.14 4,315.15 4,316.14 24.5K
14:38 4,315.08 4,316.81 4,315.08 4,315.83 31.7K
14:39 4,316.06 4,317.10 4,315.83 4,316.48 58.9K
14:40 4,313.96 4,315.15 4,311.35 4,311.35 43.1K
14:41 4,309.82 4,311.35 4,309.56 4,311.35 41.7K
14:42 4,314.51 4,315.10 4,314.51 4,314.97 29.6K
14:43 4,313.41 4,313.41 4,309.01 4,309.01 48.0K
14:44 4,310.40 4,310.40 4,307.89 4,307.89 48.3K
14:45 4,309.79 4,309.79 4,308.73 4,308.73 46.4K
14:46 4,308.11 4,310.87 4,307.23 4,310.87 36.6K
14:47 4,313.36 4,318.01 4,313.36 4,318.01 53.8K
14:48 4,320.07 4,320.07 4,316.37 4,316.37 57.2K
14:49 4,316.87 4,317.14 4,316.16 4,317.14 43.7K
14:50 4,315.67 4,315.67 4,311.40 4,313.33 56.1K
14:51 4,315.59 4,317.30 4,315.59 4,317.14 56.5K
14:52 4,320.70 4,322.88 4,320.70 4,322.88 71.6K
14:53 4,319.92 4,320.90 4,318.62 4,318.62 45.0K
14:54 4,318.75 4,321.03 4,318.04 4,318.04 25.1K
14:55 4,318.93 4,318.93 4,316.87 4,318.23 37.3K
14:56 4,316.46 4,317.70 4,314.67 4,314.67 42.3K
14:57 4,314.00 4,315.74 4,314.00 4,315.74 35.4K
14:58 4,316.55 4,316.55 4,311.92 4,311.92 43.0K
14:59 4,311.05 4,311.80 4,310.45 4,310.45 60.5K
15:00 4,312.99 4,315.53 4,311.85 4,311.85 58.1K
15:01 4,310.99 4,310.99 4,305.94 4,305.94 64.2K
15:02 4,306.28 4,308.26 4,306.13 4,306.13 70.7K
15:03 4,308.33 4,308.33 4,305.62 4,306.04 39.9K
15:04 4,305.05 4,310.23 4,305.05 4,310.23 66.2K
15:05 4,308.80 4,308.80 4,304.48 4,304.48 68.4K
15:06 4,304.39 4,305.88 4,304.15 4,304.15 47.9K
15:07 4,303.88 4,306.38 4,303.88 4,306.38 39.9K
15:08 4,305.60 4,307.34 4,305.56 4,305.56 103.2K
15:09 4,305.57 4,306.03 4,305.41 4,306.03 60.9K
15:10 4,306.60 4,306.60 4,304.42 4,304.42 65.7K
15:11 4,305.02 4,309.91 4,305.02 4,309.29 106.8K
15:12 4,308.25 4,310.14 4,308.25 4,310.14 23.2K
15:13 4,312.45 4,313.54 4,311.84 4,312.09 29.1K
15:14 4,313.13 4,315.33 4,313.13 4,315.33 54.5K
15:15 4,315.00 4,315.64 4,314.27 4,314.97 50.9K
15:16 4,315.39 4,317.16 4,315.39 4,316.07 52.5K
15:17 4,316.27 4,316.49 4,315.78 4,316.49 110.7K
15:18 4,314.18 4,316.27 4,314.18 4,315.40 69.8K
15:19 4,314.63 4,315.29 4,313.93 4,313.93 61.7K
15:20 4,313.27 4,320.38 4,313.27 4,320.38 62.5K
15:21 4,318.48 4,325.75 4,318.48 4,325.75 44.6K
15:22 4,322.10 4,323.75 4,319.63 4,323.75 36.1K
15:23 4,327.69 4,327.69 4,323.75 4,323.75 47.0K
15:24 4,323.70 4,330.49 4,323.70 4,330.49 78.2K
15:25 4,331.18 4,332.69 4,327.94 4,332.69 46.7K
15:26 4,331.23 4,332.89 4,326.06 4,326.06 44.1K
15:27 4,323.24 4,326.49 4,321.77 4,326.49 61.8K
15:28 4,326.63 4,326.63 4,323.05 4,323.18 39.2K
15:29 4,320.94 4,321.48 4,320.13 4,320.13 39.0K
15:30 4,317.99 4,321.46 4,317.99 4,321.46 55.7K
15:31 4,321.60 4,325.03 4,321.60 4,323.29 63.9K
15:32 4,322.03 4,328.24 4,322.03 4,328.00 101.0K
15:33 4,327.11 4,327.86 4,326.79 4,327.15 52.6K
15:34 4,329.06 4,332.90 4,329.06 4,332.90 95.4K
15:35 4,332.44 4,336.23 4,332.14 4,332.14 71.6K
15:36 4,327.91 4,329.61 4,327.02 4,327.02 67.7K
15:37 4,324.72 4,324.72 4,323.78 4,323.94 62.2K
15:38 4,325.34 4,330.36 4,325.34 4,328.08 72.5K
15:39 4,325.83 4,326.52 4,325.74 4,325.91 50.6K
15:40 4,325.10 4,325.10 4,320.76 4,320.76 95.5K
15:41 4,319.65 4,319.65 4,315.63 4,317.93 209.4K
15:42 4,318.83 4,320.92 4,318.83 4,320.92 64.8K
15:43 4,320.92 4,323.19 4,320.92 4,322.80 55.1K
15:44 4,322.88 4,322.88 4,320.57 4,322.68 67.0K
15:45 4,322.57 4,326.40 4,322.57 4,325.50 61.8K
15:46 4,328.41 4,328.41 4,325.43 4,325.43 122.9K
15:47 4,323.56 4,323.56 4,322.18 4,322.93 90.2K
15:48 4,323.40 4,323.40 4,322.04 4,323.11 122.3K
15:49 4,323.41 4,324.85 4,323.41 4,324.08 94.3K
15:50 4,322.56 4,326.06 4,321.22 4,323.30 266.2K
15:51 4,323.74 4,323.74 4,319.61 4,319.61 87.4K
15:52 4,321.94 4,321.94 4,321.27 4,321.66 86.9K
15:53 4,321.51 4,322.24 4,320.71 4,320.71 122.3K
15:54 4,321.05 4,321.05 4,319.42 4,320.33 137.7K
15:55 4,319.18 4,319.18 4,316.02 4,318.65 250.5K
15:56 4,320.09 4,321.94 4,320.09 4,321.94 258.5K
15:57 4,321.83 4,321.83 4,317.85 4,318.05 210.5K
15:58 4,318.10 4,319.50 4,318.10 4,319.13 269.4K
15:59 4,319.14 4,319.99 4,312.42 4,312.42 394.8K
16:00 4,313.35 4,313.35 4,313.35 4,313.35 19,249.6K
16:01 4,313.35 4,313.35 4,313.35 4,313.35 59.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음