S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,162.21 4,167.40 4,161.23 4,163.59 278.6K
09:31 4,158.22 4,158.50 4,151.17 4,156.12 61.7K
09:32 4,153.56 4,159.46 4,153.56 4,155.67 64.8K
09:33 4,158.28 4,160.88 4,158.28 4,160.88 23.4K
09:34 4,165.49 4,165.49 4,160.26 4,162.98 45.9K
09:35 4,157.09 4,161.17 4,157.09 4,158.83 74.9K
09:36 4,157.33 4,157.33 4,151.28 4,151.28 72.5K
09:37 4,154.97 4,154.97 4,145.19 4,148.18 59.1K
09:38 4,145.04 4,160.97 4,145.04 4,160.97 67.3K
09:39 4,167.92 4,179.10 4,166.59 4,179.10 78.3K
09:40 4,184.57 4,184.57 4,181.87 4,183.16 49.7K
09:41 4,182.39 4,187.98 4,181.20 4,187.98 40.2K
09:42 4,188.00 4,188.00 4,184.20 4,184.20 32.7K
09:43 4,182.71 4,184.25 4,181.00 4,182.70 32.0K
09:44 4,173.69 4,173.69 4,165.64 4,165.64 38.9K
09:45 4,167.07 4,167.07 4,159.16 4,159.16 53.0K
09:46 4,156.76 4,158.90 4,156.76 4,157.43 56.8K
09:47 4,160.71 4,160.71 4,151.65 4,154.64 51.6K
09:48 4,153.18 4,157.25 4,152.25 4,157.25 55.2K
09:49 4,164.76 4,171.81 4,162.31 4,171.81 59.4K
09:50 4,181.62 4,184.00 4,179.98 4,183.56 98.5K
09:51 4,183.71 4,185.32 4,182.22 4,185.32 44.9K
09:52 4,188.79 4,192.51 4,188.79 4,190.97 48.4K
09:53 4,188.34 4,191.00 4,188.34 4,191.00 20.6K
09:54 4,189.47 4,189.47 4,184.80 4,188.70 43.8K
09:55 4,191.16 4,191.16 4,190.00 4,190.00 43.5K
09:56 4,194.16 4,199.78 4,193.98 4,199.78 42.1K
09:57 4,200.31 4,200.31 4,196.29 4,197.75 34.1K
09:58 4,199.83 4,200.51 4,197.37 4,200.32 69.4K
09:59 4,198.33 4,198.33 4,197.02 4,198.00 35.0K
10:00 4,203.45 4,215.39 4,203.45 4,215.39 110.4K
10:01 4,212.43 4,214.94 4,212.43 4,214.94 48.8K
10:02 4,211.66 4,212.43 4,210.16 4,210.92 29.0K
10:03 4,210.71 4,213.78 4,209.83 4,209.83 42.6K
10:04 4,209.37 4,209.37 4,206.45 4,206.78 28.9K
10:05 4,207.52 4,207.52 4,199.63 4,199.63 37.3K
10:06 4,200.15 4,200.15 4,191.74 4,193.27 40.1K
10:07 4,190.22 4,190.22 4,185.92 4,185.92 39.7K
10:08 4,185.09 4,187.29 4,185.09 4,185.97 18.7K
10:09 4,188.30 4,188.30 4,184.25 4,184.82 35.2K
10:10 4,183.39 4,188.86 4,183.39 4,188.86 39.1K
10:11 4,191.03 4,194.17 4,188.48 4,194.17 32.1K
10:12 4,193.70 4,196.13 4,191.22 4,191.22 27.2K
10:13 4,190.27 4,190.27 4,184.66 4,185.43 32.0K
10:14 4,184.88 4,184.88 4,177.03 4,177.46 39.8K
10:15 4,179.09 4,182.09 4,179.09 4,181.47 27.9K
10:16 4,180.52 4,181.64 4,179.21 4,179.21 19.5K
10:17 4,178.96 4,179.98 4,178.96 4,179.52 31.6K
10:18 4,180.43 4,180.72 4,177.80 4,177.85 15.6K
10:19 4,178.08 4,178.64 4,177.24 4,178.64 28.7K
10:20 4,178.78 4,181.81 4,178.75 4,179.71 31.9K
10:21 4,179.75 4,179.75 4,173.38 4,173.38 37.1K
10:22 4,173.01 4,173.01 4,167.97 4,167.97 45.7K
10:23 4,170.06 4,181.38 4,170.06 4,181.05 50.1K
10:24 4,180.50 4,183.41 4,178.27 4,178.27 24.3K
10:25 4,177.62 4,177.62 4,175.60 4,175.60 22.0K
10:26 4,174.20 4,174.74 4,173.32 4,173.32 23.1K
10:27 4,174.38 4,174.93 4,171.83 4,171.83 16.1K
10:28 4,171.36 4,171.36 4,166.01 4,166.01 35.1K
10:29 4,168.59 4,171.01 4,168.59 4,171.01 27.6K
10:30 4,169.51 4,173.47 4,169.51 4,171.26 35.4K
10:31 4,173.43 4,183.51 4,173.34 4,183.51 40.0K
10:32 4,179.77 4,183.32 4,179.77 4,183.32 21.3K
10:33 4,180.68 4,181.52 4,179.33 4,180.16 44.0K
10:34 4,179.95 4,183.73 4,179.95 4,183.73 30.7K
10:35 4,182.92 4,182.92 4,180.84 4,182.47 28.5K
10:36 4,182.15 4,182.15 4,179.83 4,179.83 30.1K
10:37 4,180.19 4,180.60 4,179.55 4,179.87 37.1K
10:38 4,178.64 4,180.31 4,176.52 4,180.31 25.7K
10:39 4,177.84 4,177.84 4,174.95 4,174.95 20.1K
10:40 4,174.31 4,174.31 4,167.51 4,167.51 52.4K
10:41 4,169.35 4,169.35 4,163.91 4,163.91 43.7K
10:42 4,165.52 4,167.53 4,163.52 4,163.52 46.2K
10:43 4,162.81 4,162.96 4,160.86 4,161.57 44.2K
10:44 4,161.23 4,161.23 4,156.83 4,157.24 59.4K
10:45 4,156.55 4,156.55 4,153.86 4,155.78 80.2K
10:46 4,159.59 4,163.24 4,159.59 4,161.69 32.0K
10:47 4,160.56 4,164.05 4,160.56 4,163.52 39.4K
10:48 4,160.38 4,160.38 4,154.13 4,154.99 50.5K
10:49 4,156.39 4,156.39 4,148.92 4,148.92 39.6K
10:50 4,150.06 4,150.06 4,146.67 4,146.67 24.6K
10:51 4,144.06 4,144.06 4,140.93 4,140.93 74.4K
10:52 4,143.42 4,143.42 4,138.22 4,140.35 151.0K
10:53 4,140.34 4,141.76 4,139.90 4,141.76 39.9K
10:54 4,142.29 4,142.41 4,138.98 4,142.41 45.5K
10:55 4,144.95 4,146.43 4,143.99 4,143.99 84.7K
10:56 4,145.39 4,145.39 4,138.49 4,140.04 45.0K
10:57 4,135.90 4,139.81 4,135.90 4,137.39 57.8K
10:58 4,139.44 4,139.71 4,137.93 4,137.93 27.6K
10:59 4,134.45 4,134.45 4,129.35 4,129.35 87.4K
11:00 4,128.71 4,133.92 4,128.71 4,131.60 44.6K
11:01 4,132.46 4,134.68 4,130.86 4,134.68 52.5K
11:02 4,134.51 4,134.51 4,132.81 4,132.81 33.9K
11:03 4,132.73 4,134.46 4,132.16 4,134.46 18.8K
11:04 4,135.21 4,138.34 4,135.21 4,138.34 29.2K
11:05 4,139.84 4,146.20 4,138.46 4,145.42 60.8K
11:06 4,146.53 4,152.09 4,146.53 4,152.09 46.5K
11:07 4,150.63 4,150.63 4,146.59 4,146.59 31.2K
11:08 4,149.04 4,151.64 4,147.56 4,147.56 30.2K
11:09 4,149.03 4,149.20 4,148.80 4,149.14 19.1K
11:10 4,148.16 4,150.29 4,148.16 4,150.29 17.9K
11:11 4,149.72 4,151.29 4,147.55 4,147.55 32.8K
11:12 4,149.88 4,149.88 4,146.27 4,148.33 24.2K
11:13 4,147.38 4,147.38 4,142.99 4,142.99 23.6K
11:14 4,143.99 4,146.30 4,143.99 4,144.57 32.6K
11:15 4,146.01 4,150.32 4,146.01 4,150.32 23.3K
11:16 4,153.34 4,155.20 4,152.21 4,153.42 58.8K
11:17 4,148.76 4,149.08 4,147.56 4,149.08 30.0K
11:18 4,149.56 4,149.56 4,147.47 4,147.73 67.2K
11:19 4,148.27 4,150.99 4,148.27 4,150.08 19.6K
11:20 4,150.02 4,150.34 4,149.77 4,150.03 11.1K
11:21 4,152.26 4,155.22 4,152.26 4,153.33 30.3K
11:22 4,150.92 4,150.92 4,149.63 4,149.63 19.2K
11:23 4,148.50 4,149.31 4,148.50 4,149.31 17.9K
11:24 4,152.59 4,154.36 4,152.59 4,154.04 22.6K
11:25 4,153.63 4,155.35 4,153.63 4,155.35 27.3K
11:26 4,154.75 4,155.93 4,154.75 4,155.92 15.2K
11:27 4,155.69 4,158.22 4,155.69 4,156.64 27.4K
11:28 4,156.92 4,156.92 4,154.51 4,154.67 25.5K
11:29 4,154.56 4,157.71 4,154.56 4,157.71 17.4K
11:30 4,157.72 4,158.74 4,156.65 4,158.74 35.8K
11:31 4,162.35 4,162.35 4,159.65 4,159.65 38.1K
11:32 4,158.41 4,158.41 4,154.25 4,154.25 22.8K
11:33 4,154.30 4,154.30 4,147.69 4,147.69 22.9K
11:34 4,150.60 4,152.55 4,150.60 4,152.51 16.5K
11:35 4,152.05 4,152.05 4,145.58 4,145.58 38.4K
11:36 4,145.83 4,147.51 4,145.83 4,147.51 11.5K
11:37 4,145.62 4,148.48 4,145.36 4,146.54 19.8K
11:38 4,145.52 4,145.52 4,142.62 4,144.00 19.9K
11:39 4,141.33 4,141.33 4,138.16 4,138.16 27.4K
11:40 4,136.81 4,140.59 4,136.81 4,140.59 33.8K
11:41 4,139.90 4,139.90 4,137.39 4,138.65 32.5K
11:42 4,136.34 4,136.42 4,135.68 4,135.90 76.9K
11:43 4,135.87 4,136.57 4,134.37 4,134.37 16.5K
11:44 4,134.48 4,134.48 4,132.07 4,132.83 38.6K
11:45 4,132.68 4,135.10 4,132.68 4,135.10 25.6K
11:46 4,135.20 4,136.18 4,135.16 4,135.16 17.7K
11:47 4,135.85 4,149.04 4,135.85 4,149.04 58.1K
11:48 4,148.07 4,153.27 4,146.67 4,153.27 27.5K
11:49 4,152.61 4,152.61 4,149.48 4,149.48 26.2K
11:50 4,149.80 4,151.84 4,147.65 4,151.84 34.1K
11:51 4,152.76 4,152.76 4,148.61 4,149.18 37.0K
11:52 4,149.75 4,150.66 4,149.75 4,150.18 21.8K
11:53 4,151.35 4,151.35 4,147.53 4,147.53 24.3K
11:54 4,146.17 4,147.17 4,145.21 4,145.21 29.4K
11:55 4,144.36 4,144.36 4,141.54 4,142.16 13.6K
11:56 4,140.16 4,140.16 4,136.61 4,136.61 20.5K
11:57 4,136.36 4,136.36 4,134.56 4,134.99 21.8K
11:58 4,135.02 4,137.22 4,135.02 4,135.67 14.2K
11:59 4,135.31 4,137.11 4,135.31 4,137.09 8.4K
12:00 4,136.89 4,136.89 4,128.63 4,128.63 52.8K
12:01 4,128.56 4,128.56 4,125.94 4,125.94 24.2K
12:02 4,126.90 4,130.83 4,126.90 4,127.07 31.2K
12:03 4,127.28 4,131.04 4,127.28 4,130.80 31.1K
12:04 4,129.65 4,129.73 4,127.84 4,127.84 22.8K
12:05 4,127.22 4,130.99 4,127.22 4,130.99 17.3K
12:06 4,130.54 4,132.04 4,129.89 4,129.89 20.5K
12:07 4,128.66 4,132.62 4,128.66 4,132.10 16.0K
12:08 4,132.57 4,132.80 4,131.73 4,132.80 19.2K
12:09 4,133.50 4,136.34 4,133.50 4,134.90 25.2K
12:10 4,134.84 4,139.22 4,134.84 4,139.22 13.3K
12:11 4,139.90 4,140.10 4,139.43 4,140.09 13.5K
12:12 4,140.08 4,140.22 4,139.60 4,140.22 13.6K
12:13 4,141.96 4,143.83 4,141.96 4,143.41 18.5K
12:14 4,145.12 4,146.28 4,145.12 4,145.83 17.9K
12:15 4,145.03 4,146.80 4,145.02 4,146.80 22.1K
12:16 4,145.92 4,146.90 4,145.92 4,146.90 24.7K
12:17 4,147.36 4,148.13 4,146.53 4,146.53 26.1K
12:18 4,146.46 4,146.55 4,145.85 4,146.30 15.3K
12:19 4,144.80 4,144.80 4,143.66 4,144.20 9.4K
12:20 4,143.97 4,143.97 4,142.04 4,142.04 21.7K
12:21 4,141.80 4,142.60 4,140.56 4,140.56 13.5K
12:22 4,140.63 4,140.69 4,140.40 4,140.69 9.2K
12:23 4,140.69 4,140.69 4,137.57 4,138.33 27.5K
12:24 4,139.27 4,140.02 4,139.20 4,139.39 14.4K
12:25 4,137.03 4,137.66 4,136.75 4,137.36 18.7K
12:26 4,137.68 4,139.66 4,137.68 4,139.66 12.2K
12:27 4,140.57 4,142.63 4,140.46 4,142.63 17.6K
12:28 4,141.87 4,141.87 4,138.28 4,138.28 21.1K
12:29 4,137.89 4,137.89 4,136.41 4,136.57 22.3K
12:30 4,134.37 4,136.95 4,134.37 4,136.94 59.9K
12:31 4,136.81 4,137.60 4,135.53 4,135.53 26.4K
12:32 4,135.53 4,137.00 4,135.53 4,137.00 12.1K
12:33 4,137.81 4,138.98 4,137.81 4,138.98 14.8K
12:34 4,137.47 4,137.47 4,136.26 4,137.30 22.9K
12:35 4,138.27 4,141.23 4,138.27 4,141.23 13.7K
12:36 4,140.51 4,140.51 4,137.72 4,137.98 20.2K
12:37 4,138.49 4,138.65 4,135.85 4,135.85 17.1K
12:38 4,135.85 4,135.85 4,135.12 4,135.79 12.6K
12:39 4,137.81 4,138.04 4,137.04 4,138.04 14.5K
12:40 4,137.92 4,137.92 4,135.88 4,135.88 30.6K
12:41 4,135.65 4,136.87 4,135.04 4,136.78 16.4K
12:42 4,137.33 4,138.96 4,137.33 4,137.54 14.2K
12:43 4,136.44 4,136.76 4,134.89 4,135.00 23.7K
12:44 4,134.24 4,136.30 4,134.18 4,136.30 21.8K
12:45 4,136.45 4,136.74 4,133.88 4,133.88 30.3K
12:46 4,132.73 4,133.20 4,132.25 4,133.20 26.5K
12:47 4,134.36 4,137.18 4,133.94 4,137.18 25.2K
12:48 4,134.20 4,135.82 4,134.20 4,135.24 24.0K
12:49 4,135.92 4,139.98 4,135.92 4,139.98 34.7K
12:50 4,141.33 4,144.06 4,141.33 4,144.06 30.6K
12:51 4,144.09 4,144.09 4,140.27 4,140.27 16.9K
12:52 4,138.82 4,139.02 4,137.40 4,137.40 40.2K
12:53 4,138.23 4,141.07 4,136.95 4,141.07 16.1K
12:54 4,142.43 4,142.86 4,142.43 4,142.74 22.9K
12:55 4,143.70 4,144.73 4,143.22 4,144.73 22.5K
12:56 4,144.89 4,147.39 4,144.89 4,147.39 14.6K
12:57 4,146.23 4,147.56 4,146.23 4,146.82 28.4K
12:58 4,148.18 4,148.33 4,144.73 4,144.87 23.2K
12:59 4,142.55 4,142.55 4,138.80 4,138.80 27.0K
13:00 4,139.51 4,140.13 4,139.51 4,140.13 20.0K
13:01 4,140.80 4,141.31 4,139.37 4,140.33 21.7K
13:02 4,141.66 4,164.72 4,141.66 4,164.72 141.0K
13:03 4,160.37 4,160.77 4,155.54 4,155.54 57.8K
13:04 4,158.21 4,163.30 4,158.21 4,161.33 47.1K
13:05 4,161.63 4,161.63 4,156.99 4,159.42 35.5K
13:06 4,159.00 4,159.00 4,153.57 4,153.57 33.1K
13:07 4,153.41 4,153.41 4,148.90 4,150.47 20.0K
13:08 4,149.64 4,150.20 4,145.60 4,145.60 27.5K
13:09 4,141.88 4,142.00 4,141.69 4,142.00 24.0K
13:10 4,142.42 4,142.42 4,139.18 4,139.18 57.5K
13:11 4,140.03 4,141.66 4,140.03 4,140.95 29.1K
13:12 4,139.50 4,141.58 4,139.50 4,140.50 31.7K
13:13 4,140.33 4,140.69 4,139.54 4,140.11 22.1K
13:14 4,140.26 4,145.59 4,140.26 4,145.59 74.2K
13:15 4,147.59 4,147.59 4,144.12 4,146.52 29.8K
13:16 4,146.97 4,152.83 4,146.97 4,152.83 39.2K
13:17 4,153.93 4,154.06 4,152.50 4,154.06 19.4K
13:18 4,154.97 4,155.18 4,143.57 4,143.57 64.1K
13:19 4,136.53 4,180.35 4,136.53 4,180.35 337.4K
13:20 4,184.84 4,200.00 4,177.85 4,200.00 134.7K
13:21 4,195.34 4,210.20 4,195.34 4,207.02 63.9K
13:22 4,205.56 4,209.14 4,199.00 4,209.14 69.8K
13:23 4,218.83 4,219.78 4,212.72 4,219.78 57.3K
13:24 4,219.12 4,221.08 4,219.12 4,219.78 9.8K
13:25 4,226.97 4,241.55 4,226.97 4,241.55 56.8K
13:26 4,246.57 4,251.86 4,246.57 4,249.76 39.8K
13:27 4,257.19 4,270.29 4,257.19 4,268.66 30.5K
13:28 4,273.09 4,273.09 4,258.63 4,260.17 108.8K
13:29 4,255.23 4,262.74 4,252.47 4,252.47 102.2K
13:30 4,249.93 4,249.93 4,244.87 4,248.20 82.1K
13:31 4,254.72 4,265.49 4,254.72 4,263.62 97.2K
13:32 4,270.78 4,275.65 4,270.78 4,275.65 90.1K
13:33 4,283.73 4,285.58 4,283.73 4,285.43 136.7K
13:34 4,286.07 4,301.27 4,286.07 4,301.27 100.0K
13:35 4,305.35 4,318.87 4,303.57 4,318.87 104.0K
13:36 4,315.62 4,315.62 4,306.35 4,308.63 159.4K
13:37 4,298.57 4,311.15 4,298.57 4,310.59 149.4K
13:38 4,304.22 4,304.36 4,292.04 4,292.04 112.1K
13:39 4,290.54 4,292.28 4,288.98 4,288.98 71.7K
13:40 4,284.59 4,284.59 4,275.83 4,279.61 103.3K
13:41 4,278.63 4,284.84 4,278.63 4,284.84 75.8K
13:42 4,285.73 4,285.73 4,282.55 4,282.94 42.0K
13:43 4,286.16 4,286.16 4,281.47 4,281.47 54.7K
13:44 4,278.87 4,280.89 4,273.08 4,276.11 84.8K
13:45 4,279.10 4,281.39 4,279.10 4,279.12 50.0K
13:46 4,284.50 4,294.13 4,284.50 4,294.13 68.6K
13:47 4,295.44 4,296.71 4,294.18 4,294.18 82.7K
13:48 4,296.61 4,301.56 4,296.61 4,300.98 66.1K
13:49 4,300.55 4,301.76 4,295.95 4,295.95 79.9K
13:50 4,297.00 4,302.78 4,297.00 4,302.78 72.2K
13:51 4,298.34 4,301.04 4,298.34 4,301.04 79.8K
13:52 4,300.72 4,305.10 4,300.72 4,302.46 68.5K
13:53 4,299.46 4,299.46 4,294.85 4,294.85 68.8K
13:54 4,294.43 4,295.04 4,289.40 4,295.04 51.5K
13:55 4,297.84 4,297.84 4,291.04 4,291.04 57.4K
13:56 4,291.38 4,302.10 4,291.38 4,302.10 63.9K
13:57 4,302.87 4,309.87 4,302.87 4,309.87 95.2K
13:58 4,309.33 4,316.28 4,309.33 4,316.28 79.8K
13:59 4,318.57 4,318.57 4,314.04 4,314.31 73.2K
14:00 4,318.23 4,335.65 4,318.23 4,335.65 104.2K
14:01 4,332.33 4,335.18 4,332.33 4,333.75 134.5K
14:02 4,333.82 4,333.82 4,330.92 4,330.92 181.1K
14:03 4,332.92 4,335.31 4,332.92 4,335.31 77.3K
14:04 4,342.21 4,344.59 4,342.05 4,342.05 130.6K
14:05 4,344.24 4,344.24 4,333.10 4,333.10 93.7K
14:06 4,331.08 4,335.31 4,331.08 4,335.31 104.6K
14:07 4,331.24 4,331.24 4,326.03 4,326.03 200.0K
14:08 4,322.05 4,322.05 4,315.17 4,315.17 93.4K
14:09 4,314.85 4,330.08 4,314.85 4,330.08 109.9K
14:10 4,328.29 4,330.87 4,325.44 4,325.44 66.1K
14:11 4,326.91 4,332.98 4,326.91 4,332.98 98.9K
14:12 4,332.11 4,332.50 4,329.37 4,332.50 91.4K
14:13 4,332.16 4,333.57 4,328.80 4,328.80 69.0K
14:14 4,326.25 4,329.83 4,324.84 4,329.83 72.8K
14:15 4,330.75 4,331.97 4,326.50 4,326.50 91.3K
14:16 4,327.94 4,334.11 4,327.94 4,334.11 92.0K
14:17 4,333.20 4,333.94 4,332.31 4,333.94 74.5K
14:18 4,333.48 4,340.78 4,333.48 4,340.78 147.3K
14:19 4,342.69 4,343.88 4,336.02 4,336.02 144.7K
14:20 4,334.68 4,334.68 4,333.17 4,334.00 73.8K
14:21 4,331.30 4,333.80 4,330.65 4,333.80 69.7K
14:22 4,330.12 4,335.59 4,330.12 4,335.59 119.0K
14:23 4,339.40 4,340.51 4,339.40 4,340.51 90.2K
14:24 4,342.05 4,342.05 4,339.61 4,341.40 88.2K
14:25 4,341.06 4,343.56 4,341.06 4,343.12 62.2K
14:26 4,343.24 4,343.24 4,338.02 4,338.02 61.3K
14:27 4,341.88 4,346.55 4,341.88 4,346.55 59.6K
14:28 4,348.17 4,349.21 4,346.23 4,349.21 81.8K
14:29 4,350.44 4,350.44 4,344.86 4,344.86 75.8K
14:30 4,345.08 4,350.19 4,345.08 4,347.21 65.0K
14:31 4,348.58 4,352.13 4,345.78 4,345.78 57.2K
14:32 4,348.70 4,350.31 4,348.70 4,350.31 59.5K
14:33 4,351.39 4,351.39 4,346.31 4,346.31 51.3K
14:34 4,343.50 4,343.50 4,332.57 4,332.57 97.2K
14:35 4,334.36 4,334.92 4,334.24 4,334.44 72.7K
14:36 4,333.57 4,335.75 4,332.71 4,332.84 60.0K
14:37 4,333.15 4,336.18 4,329.27 4,336.18 80.1K
14:38 4,333.46 4,333.46 4,326.81 4,331.91 56.1K
14:39 4,330.68 4,335.62 4,330.68 4,335.57 47.0K
14:40 4,333.22 4,333.22 4,329.09 4,329.17 71.1K
14:41 4,329.30 4,329.80 4,327.00 4,327.00 60.8K
14:42 4,331.37 4,331.37 4,324.76 4,324.76 63.6K
14:43 4,322.46 4,325.97 4,322.44 4,323.60 65.6K
14:44 4,321.90 4,321.90 4,314.20 4,314.20 52.2K
14:45 4,317.36 4,317.36 4,309.86 4,309.86 63.3K
14:46 4,307.21 4,310.62 4,307.21 4,310.62 51.2K
14:47 4,313.03 4,314.00 4,310.58 4,314.00 40.2K
14:48 4,314.06 4,320.30 4,314.06 4,319.54 70.2K
14:49 4,323.90 4,326.30 4,322.90 4,326.30 60.4K
14:50 4,326.38 4,327.06 4,321.62 4,327.06 51.5K
14:51 4,329.19 4,330.27 4,329.19 4,330.27 72.8K
14:52 4,326.33 4,330.29 4,326.33 4,328.57 72.8K
14:53 4,325.19 4,325.19 4,320.16 4,320.16 74.7K
14:54 4,319.53 4,325.99 4,319.53 4,325.99 50.7K
14:55 4,322.21 4,325.51 4,322.21 4,325.51 39.1K
14:56 4,321.73 4,321.73 4,318.85 4,319.75 59.7K
14:57 4,317.37 4,320.57 4,317.37 4,318.83 57.1K
14:58 4,320.11 4,323.84 4,320.11 4,320.36 81.7K
14:59 4,317.31 4,319.57 4,317.19 4,319.57 83.2K
15:00 4,317.34 4,317.34 4,314.44 4,314.89 40.2K
15:01 4,316.91 4,319.14 4,316.91 4,318.62 33.6K
15:02 4,321.49 4,326.58 4,321.49 4,325.09 72.7K
15:03 4,325.28 4,328.17 4,325.28 4,327.18 75.5K
15:04 4,326.03 4,330.02 4,326.03 4,330.02 39.7K
15:05 4,331.86 4,333.56 4,331.86 4,332.55 62.5K
15:06 4,333.08 4,333.46 4,331.49 4,331.49 71.2K
15:07 4,331.38 4,331.38 4,327.74 4,331.14 81.1K
15:08 4,329.81 4,329.81 4,327.32 4,327.32 75.0K
15:09 4,328.82 4,332.72 4,328.78 4,332.72 54.7K
15:10 4,331.81 4,336.65 4,331.81 4,336.65 71.0K
15:11 4,338.45 4,340.93 4,338.45 4,340.00 61.7K
15:12 4,337.98 4,339.43 4,336.84 4,336.84 36.4K
15:13 4,336.50 4,340.30 4,336.50 4,340.30 90.6K
15:14 4,339.42 4,344.12 4,339.42 4,344.12 41.8K
15:15 4,346.15 4,346.19 4,345.81 4,345.87 74.4K
15:16 4,346.38 4,346.38 4,341.47 4,342.82 53.1K
15:17 4,340.72 4,340.72 4,338.18 4,338.60 50.0K
15:18 4,340.39 4,341.18 4,340.05 4,340.05 31.2K
15:19 4,341.74 4,343.53 4,341.14 4,343.18 61.2K
15:20 4,343.19 4,343.81 4,343.19 4,343.71 78.2K
15:21 4,343.10 4,346.48 4,343.10 4,344.73 111.1K
15:22 4,344.21 4,344.21 4,338.13 4,338.13 61.0K
15:23 4,339.82 4,340.46 4,339.19 4,340.46 28.1K
15:24 4,341.91 4,341.91 4,340.93 4,341.36 32.6K
15:25 4,342.55 4,346.28 4,342.55 4,346.28 61.3K
15:26 4,345.62 4,345.72 4,343.97 4,343.97 88.9K
15:27 4,342.82 4,345.01 4,342.01 4,345.01 45.6K
15:28 4,345.68 4,345.68 4,344.80 4,345.53 54.2K
15:29 4,343.88 4,346.19 4,343.88 4,345.13 61.6K
15:30 4,346.95 4,346.95 4,345.90 4,346.64 70.0K
15:31 4,348.33 4,351.89 4,348.33 4,351.89 121.1K
15:32 4,350.28 4,350.28 4,346.44 4,346.44 76.8K
15:33 4,346.09 4,346.09 4,338.69 4,338.69 76.9K
15:34 4,337.97 4,337.97 4,333.31 4,333.99 55.3K
15:35 4,335.98 4,337.31 4,335.98 4,336.20 56.2K
15:36 4,336.74 4,337.25 4,335.49 4,335.98 50.2K
15:37 4,336.39 4,344.47 4,336.39 4,344.47 172.6K
15:38 4,344.54 4,345.05 4,340.59 4,340.59 56.6K
15:39 4,340.49 4,347.61 4,340.49 4,347.61 48.3K
15:40 4,346.33 4,348.83 4,346.33 4,348.35 58.8K
15:41 4,347.51 4,348.84 4,347.08 4,348.84 75.6K
15:42 4,346.93 4,348.26 4,346.93 4,348.18 72.8K
15:43 4,350.93 4,350.93 4,349.68 4,350.43 119.8K
15:44 4,351.32 4,351.32 4,349.27 4,351.02 112.6K
15:45 4,350.77 4,350.77 4,348.88 4,349.34 81.7K
15:46 4,349.71 4,349.71 4,346.30 4,346.30 82.4K
15:47 4,345.63 4,345.63 4,343.07 4,343.07 93.9K
15:48 4,340.51 4,344.67 4,340.51 4,344.67 107.8K
15:49 4,342.78 4,345.93 4,342.78 4,345.93 91.2K
15:50 4,348.51 4,348.51 4,346.17 4,347.78 206.8K
15:51 4,348.96 4,348.96 4,344.34 4,348.75 172.8K
15:52 4,346.98 4,351.82 4,346.98 4,350.09 145.1K
15:53 4,348.07 4,348.20 4,345.99 4,345.99 182.5K
15:54 4,342.53 4,342.53 4,340.64 4,340.94 236.2K
15:55 4,341.02 4,341.81 4,341.02 4,341.81 211.3K
15:56 4,343.82 4,343.82 4,338.84 4,338.84 275.3K
15:57 4,341.54 4,347.50 4,341.54 4,343.92 258.4K
15:58 4,345.00 4,345.00 4,343.80 4,344.37 154.3K
15:59 4,346.21 4,346.21 4,342.89 4,342.89 223.7K
16:00 4,343.98 4,343.98 4,343.98 4,343.98 15,444.1K
16:01 4,343.98 4,343.98 4,343.98 4,343.98 19.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음