S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,296.99 4,296.99 4,238.73 4,238.73 2,010.8K
09:31 4,249.56 4,254.63 4,233.54 4,233.54 71.3K
09:32 4,219.41 4,225.20 4,219.41 4,225.20 90.0K
09:33 4,226.37 4,227.70 4,218.67 4,227.70 64.9K
09:34 4,232.56 4,237.94 4,227.79 4,227.79 54.0K
09:35 4,234.44 4,238.01 4,233.55 4,233.90 53.0K
09:36 4,237.83 4,242.15 4,237.83 4,242.15 104.8K
09:37 4,238.65 4,238.65 4,234.16 4,234.16 101.6K
09:38 4,235.33 4,238.82 4,235.33 4,238.82 51.0K
09:39 4,244.09 4,248.60 4,244.02 4,244.02 67.8K
09:40 4,241.45 4,241.45 4,232.36 4,232.36 82.3K
09:41 4,234.99 4,234.99 4,232.81 4,234.88 68.1K
09:42 4,231.24 4,232.02 4,226.22 4,226.22 90.6K
09:43 4,229.37 4,234.17 4,228.83 4,234.17 48.6K
09:44 4,230.90 4,234.52 4,230.90 4,230.95 52.5K
09:45 4,232.20 4,232.88 4,227.65 4,231.54 64.9K
09:46 4,228.33 4,237.00 4,228.33 4,235.53 61.8K
09:47 4,229.30 4,235.14 4,229.30 4,235.14 57.6K
09:48 4,233.58 4,237.78 4,233.58 4,237.78 48.7K
09:49 4,235.06 4,235.06 4,229.48 4,229.48 56.4K
09:50 4,223.16 4,223.16 4,214.51 4,220.86 141.3K
09:51 4,229.52 4,229.52 4,225.16 4,225.16 51.4K
09:52 4,228.59 4,234.27 4,228.59 4,228.74 62.9K
09:53 4,228.84 4,228.84 4,226.31 4,227.39 62.2K
09:54 4,231.81 4,231.81 4,227.21 4,227.30 66.5K
09:55 4,228.25 4,229.38 4,227.04 4,229.38 51.3K
09:56 4,226.61 4,228.68 4,225.70 4,225.70 58.1K
09:57 4,225.86 4,227.41 4,225.31 4,225.31 52.4K
09:58 4,226.60 4,228.31 4,225.51 4,225.51 58.3K
09:59 4,228.37 4,228.47 4,226.46 4,226.46 52.1K
10:00 4,231.10 4,231.10 4,223.05 4,226.40 77.9K
10:01 4,224.35 4,224.35 4,218.38 4,218.38 77.8K
10:02 4,222.23 4,223.45 4,218.63 4,223.45 48.2K
10:03 4,229.72 4,229.72 4,226.52 4,226.96 33.3K
10:04 4,228.90 4,228.90 4,218.82 4,218.82 46.3K
10:05 4,221.08 4,233.38 4,221.08 4,233.38 34.2K
10:06 4,235.80 4,235.80 4,230.19 4,230.19 49.5K
10:07 4,224.69 4,224.69 4,216.72 4,216.72 58.4K
10:08 4,215.66 4,218.13 4,215.62 4,217.35 40.6K
10:09 4,215.74 4,222.24 4,215.74 4,222.24 47.4K
10:10 4,219.83 4,219.83 4,216.23 4,216.23 42.8K
10:11 4,217.45 4,218.06 4,214.73 4,214.73 43.8K
10:12 4,215.49 4,215.83 4,214.73 4,215.83 47.1K
10:13 4,217.50 4,218.12 4,217.27 4,218.12 45.2K
10:14 4,217.02 4,221.23 4,216.13 4,221.23 31.2K
10:15 4,221.01 4,229.95 4,221.01 4,228.12 39.7K
10:16 4,229.42 4,235.68 4,228.30 4,235.68 32.8K
10:17 4,237.10 4,237.10 4,233.77 4,233.92 29.7K
10:18 4,229.98 4,235.30 4,229.98 4,235.18 27.4K
10:19 4,235.01 4,235.01 4,228.14 4,228.14 31.5K
10:20 4,226.23 4,231.28 4,226.23 4,230.70 37.5K
10:21 4,231.05 4,232.59 4,225.50 4,232.59 34.7K
10:22 4,232.10 4,234.16 4,231.53 4,234.16 18.9K
10:23 4,230.52 4,235.90 4,230.52 4,235.60 24.9K
10:24 4,233.79 4,238.81 4,233.79 4,238.81 33.8K
10:25 4,238.28 4,242.36 4,236.58 4,236.58 28.5K
10:26 4,238.86 4,239.22 4,237.36 4,237.36 33.2K
10:27 4,236.82 4,238.39 4,236.82 4,237.63 14.6K
10:28 4,235.21 4,235.21 4,233.40 4,234.32 47.2K
10:29 4,233.20 4,233.98 4,228.60 4,228.60 38.2K
10:30 4,228.26 4,235.20 4,228.26 4,235.20 49.7K
10:31 4,233.34 4,235.61 4,232.21 4,234.52 60.4K
10:32 4,239.65 4,242.59 4,239.37 4,242.59 27.6K
10:33 4,241.85 4,242.98 4,241.85 4,242.51 30.4K
10:34 4,243.08 4,248.43 4,243.08 4,246.95 37.3K
10:35 4,246.24 4,246.93 4,244.40 4,246.93 38.4K
10:36 4,248.76 4,254.17 4,248.76 4,254.17 28.4K
10:37 4,254.00 4,254.00 4,251.26 4,251.26 40.9K
10:38 4,249.19 4,249.52 4,246.44 4,249.52 38.1K
10:39 4,248.61 4,248.61 4,242.79 4,242.79 31.1K
10:40 4,242.18 4,245.83 4,242.18 4,245.22 22.8K
10:41 4,244.94 4,248.51 4,244.08 4,244.08 33.0K
10:42 4,242.72 4,250.14 4,242.72 4,250.14 35.7K
10:43 4,248.35 4,248.35 4,241.08 4,241.08 44.6K
10:44 4,240.02 4,243.15 4,240.02 4,243.15 37.6K
10:45 4,243.28 4,243.28 4,238.89 4,238.89 32.0K
10:46 4,240.27 4,241.01 4,240.27 4,240.34 29.6K
10:47 4,241.07 4,241.07 4,237.44 4,238.56 22.8K
10:48 4,237.84 4,237.84 4,234.75 4,234.75 42.0K
10:49 4,234.89 4,235.15 4,233.35 4,233.59 37.5K
10:50 4,234.55 4,234.55 4,231.69 4,232.34 21.7K
10:51 4,231.47 4,235.14 4,231.47 4,232.52 52.6K
10:52 4,231.90 4,231.90 4,227.35 4,227.35 40.3K
10:53 4,224.37 4,224.37 4,222.88 4,224.26 34.8K
10:54 4,225.02 4,227.56 4,225.02 4,227.56 16.9K
10:55 4,227.73 4,228.15 4,225.52 4,225.52 29.4K
10:56 4,225.64 4,225.64 4,222.17 4,222.17 31.5K
10:57 4,220.19 4,222.38 4,220.19 4,222.38 27.6K
10:58 4,222.46 4,222.46 4,219.18 4,219.18 26.0K
10:59 4,218.91 4,223.25 4,218.91 4,220.48 64.6K
11:00 4,220.06 4,221.12 4,219.43 4,219.43 48.9K
11:01 4,220.82 4,221.02 4,219.27 4,221.02 51.0K
11:02 4,219.31 4,220.27 4,218.53 4,218.53 36.8K
11:03 4,218.30 4,221.22 4,218.30 4,221.22 18.1K
11:04 4,221.17 4,221.17 4,219.83 4,219.83 26.3K
11:05 4,218.95 4,218.99 4,218.53 4,218.99 43.1K
11:06 4,218.84 4,219.87 4,217.00 4,219.87 32.7K
11:07 4,223.12 4,224.28 4,222.45 4,224.28 43.6K
11:08 4,224.28 4,225.19 4,223.78 4,223.78 21.2K
11:09 4,225.87 4,227.67 4,225.87 4,226.08 27.0K
11:10 4,225.09 4,226.69 4,223.89 4,226.69 22.5K
11:11 4,226.68 4,227.74 4,224.62 4,224.62 16.6K
11:12 4,224.50 4,224.50 4,222.80 4,222.80 20.2K
11:13 4,222.53 4,222.53 4,221.34 4,222.13 32.5K
11:14 4,220.58 4,220.58 4,216.66 4,219.05 52.3K
11:15 4,218.13 4,218.48 4,217.79 4,217.79 27.5K
11:16 4,216.72 4,217.13 4,215.48 4,215.80 47.6K
11:17 4,215.76 4,216.61 4,214.46 4,216.22 27.7K
11:18 4,216.34 4,216.34 4,215.22 4,215.94 46.1K
11:19 4,216.26 4,216.72 4,215.22 4,216.72 34.6K
11:20 4,217.12 4,217.12 4,216.31 4,216.82 50.6K
11:21 4,216.94 4,216.94 4,215.31 4,215.31 34.3K
11:22 4,213.25 4,213.74 4,211.55 4,211.55 28.8K
11:23 4,211.70 4,211.70 4,210.27 4,211.36 64.1K
11:24 4,212.67 4,213.01 4,212.56 4,212.88 33.7K
11:25 4,213.92 4,215.17 4,213.92 4,214.31 28.4K
11:26 4,212.28 4,215.90 4,212.28 4,215.90 44.4K
11:27 4,215.97 4,216.89 4,214.04 4,215.15 32.1K
11:28 4,213.90 4,215.63 4,213.90 4,215.63 28.4K
11:29 4,212.42 4,213.77 4,211.94 4,212.05 37.7K
11:30 4,211.07 4,211.76 4,208.85 4,210.23 52.1K
11:31 4,208.28 4,209.40 4,206.40 4,206.40 65.4K
11:32 4,206.50 4,208.80 4,206.50 4,208.44 29.4K
11:33 4,207.28 4,207.28 4,205.79 4,206.81 73.7K
11:34 4,206.57 4,207.94 4,206.31 4,207.91 20.2K
11:35 4,210.97 4,210.97 4,207.19 4,207.27 46.6K
11:36 4,206.17 4,207.31 4,206.17 4,207.29 23.5K
11:37 4,210.10 4,210.10 4,204.10 4,204.10 135.4K
11:38 4,204.57 4,205.82 4,204.35 4,205.82 48.1K
11:39 4,206.37 4,206.37 4,203.98 4,204.01 66.2K
11:40 4,205.77 4,208.24 4,205.77 4,208.24 65.4K
11:41 4,210.20 4,211.60 4,209.96 4,209.96 55.4K
11:42 4,207.00 4,208.79 4,207.00 4,208.79 55.2K
11:43 4,207.94 4,208.90 4,207.50 4,207.50 32.7K
11:44 4,205.81 4,205.81 4,202.52 4,202.52 76.5K
11:45 4,201.97 4,203.36 4,200.41 4,203.36 73.8K
11:46 4,205.95 4,205.95 4,202.51 4,203.38 38.1K
11:47 4,204.62 4,204.62 4,202.33 4,202.33 26.1K
11:48 4,201.69 4,202.08 4,201.52 4,202.08 25.8K
11:49 4,201.21 4,201.21 4,200.31 4,200.31 46.1K
11:50 4,199.30 4,199.30 4,197.51 4,197.51 52.5K
11:51 4,197.50 4,197.50 4,194.36 4,194.68 35.0K
11:52 4,195.97 4,195.97 4,194.48 4,195.59 78.9K
11:53 4,196.58 4,199.38 4,196.58 4,199.38 26.3K
11:54 4,198.02 4,203.85 4,198.02 4,203.85 42.2K
11:55 4,206.05 4,206.59 4,203.69 4,204.93 37.8K
11:56 4,201.96 4,203.30 4,200.77 4,200.77 39.5K
11:57 4,199.85 4,201.20 4,197.07 4,197.07 35.1K
11:58 4,196.17 4,198.21 4,196.17 4,197.92 56.8K
11:59 4,199.97 4,200.82 4,199.16 4,200.82 29.1K
12:00 4,201.91 4,207.13 4,199.01 4,199.01 77.6K
12:01 4,198.39 4,198.39 4,193.71 4,193.90 37.3K
12:02 4,193.21 4,196.55 4,192.62 4,196.55 49.2K
12:03 4,196.30 4,196.30 4,188.79 4,188.79 35.4K
12:04 4,187.17 4,188.80 4,185.52 4,185.52 43.4K
12:05 4,183.83 4,185.01 4,181.72 4,185.01 38.7K
12:06 4,185.97 4,188.67 4,185.97 4,188.67 27.1K
12:07 4,189.31 4,193.75 4,189.31 4,193.75 38.2K
12:08 4,196.04 4,197.56 4,195.62 4,195.62 43.5K
12:09 4,197.35 4,198.56 4,197.35 4,198.34 37.6K
12:10 4,198.83 4,198.83 4,191.69 4,192.66 36.4K
12:11 4,195.07 4,199.49 4,194.02 4,199.49 25.2K
12:12 4,201.83 4,201.83 4,199.15 4,199.15 27.4K
12:13 4,198.29 4,198.29 4,194.39 4,194.39 24.0K
12:14 4,191.98 4,191.98 4,183.01 4,183.01 30.9K
12:15 4,183.98 4,184.09 4,181.97 4,184.09 48.5K
12:16 4,182.48 4,182.48 4,179.86 4,180.50 33.5K
12:17 4,180.72 4,180.72 4,178.93 4,179.77 24.2K
12:18 4,178.87 4,178.87 4,175.68 4,177.23 68.5K
12:19 4,176.88 4,177.94 4,176.88 4,177.94 41.0K
12:20 4,176.92 4,176.92 4,171.65 4,171.65 74.3K
12:21 4,174.71 4,174.71 4,172.07 4,172.07 87.8K
12:22 4,172.60 4,172.76 4,167.73 4,167.73 109.2K
12:23 4,165.20 4,170.92 4,164.31 4,170.92 139.7K
12:24 4,169.99 4,174.13 4,169.99 4,174.13 82.2K
12:25 4,175.03 4,175.03 4,169.96 4,170.44 50.7K
12:26 4,167.88 4,170.48 4,167.72 4,167.72 61.6K
12:27 4,167.18 4,167.18 4,160.99 4,161.69 137.3K
12:28 4,163.37 4,167.60 4,163.37 4,167.60 79.0K
12:29 4,172.90 4,174.79 4,167.31 4,167.31 67.5K
12:30 4,167.09 4,173.89 4,167.09 4,173.89 47.6K
12:31 4,178.52 4,183.81 4,177.51 4,180.90 49.4K
12:32 4,181.81 4,183.82 4,181.15 4,181.15 39.6K
12:33 4,183.80 4,187.80 4,183.80 4,186.01 23.0K
12:34 4,186.13 4,188.11 4,185.45 4,188.11 25.8K
12:35 4,189.68 4,189.68 4,182.92 4,182.92 20.1K
12:36 4,182.92 4,187.73 4,182.92 4,187.73 45.6K
12:37 4,187.65 4,192.99 4,187.65 4,192.71 29.6K
12:38 4,193.84 4,194.97 4,192.27 4,192.27 33.7K
12:39 4,192.14 4,192.92 4,191.16 4,191.16 28.6K
12:40 4,188.28 4,188.28 4,184.59 4,184.59 37.6K
12:41 4,184.93 4,186.41 4,181.01 4,181.01 34.8K
12:42 4,182.05 4,184.52 4,181.68 4,181.68 44.0K
12:43 4,184.51 4,185.90 4,184.19 4,185.12 29.8K
12:44 4,184.50 4,187.51 4,180.62 4,187.51 40.6K
12:45 4,187.39 4,187.39 4,183.49 4,183.49 20.3K
12:46 4,181.73 4,185.74 4,181.73 4,184.05 30.7K
12:47 4,184.44 4,184.49 4,181.38 4,184.49 22.2K
12:48 4,188.18 4,192.70 4,188.18 4,192.70 28.7K
12:49 4,192.60 4,199.70 4,192.60 4,199.70 38.1K
12:50 4,198.66 4,202.44 4,198.66 4,202.44 40.0K
12:51 4,202.89 4,204.50 4,201.64 4,204.50 16.8K
12:52 4,204.17 4,204.17 4,195.69 4,195.69 29.9K
12:53 4,197.37 4,197.37 4,194.29 4,194.29 18.0K
12:54 4,195.85 4,195.85 4,190.58 4,193.87 27.7K
12:55 4,193.50 4,194.08 4,192.72 4,192.72 10.7K
12:56 4,194.74 4,194.74 4,189.03 4,189.03 25.7K
12:57 4,188.99 4,192.18 4,188.99 4,192.18 19.9K
12:58 4,192.27 4,192.27 4,189.58 4,191.73 20.5K
12:59 4,193.90 4,195.17 4,193.90 4,195.17 52.0K
13:00 4,194.62 4,199.12 4,194.60 4,199.12 22.0K
13:01 4,200.08 4,200.08 4,189.97 4,189.97 29.2K
13:02 4,191.56 4,220.92 4,191.56 4,220.92 109.5K
13:03 4,213.55 4,213.55 4,205.81 4,205.81 36.2K
13:04 4,206.12 4,208.20 4,206.12 4,208.20 14.4K
13:05 4,202.59 4,203.07 4,202.34 4,203.07 27.7K
13:06 4,199.90 4,199.90 4,196.33 4,196.73 26.7K
13:07 4,197.01 4,197.02 4,193.89 4,193.89 11.3K
13:08 4,194.43 4,194.67 4,194.43 4,194.65 19.3K
13:09 4,194.36 4,194.36 4,190.12 4,190.31 18.9K
13:10 4,189.10 4,189.10 4,181.50 4,181.50 31.1K
13:11 4,180.75 4,180.75 4,174.33 4,174.33 33.4K
13:12 4,173.95 4,173.95 4,170.19 4,170.51 46.3K
13:13 4,169.21 4,169.21 4,165.97 4,165.97 33.9K
13:14 4,166.47 4,167.73 4,166.03 4,167.73 41.0K
13:15 4,168.18 4,170.19 4,167.44 4,170.19 43.3K
13:16 4,170.48 4,172.09 4,169.36 4,169.36 21.9K
13:17 4,168.47 4,168.90 4,168.23 4,168.90 16.9K
13:18 4,170.84 4,174.85 4,170.84 4,174.85 23.2K
13:19 4,176.53 4,176.53 4,173.91 4,175.52 39.8K
13:20 4,177.33 4,177.33 4,175.59 4,176.57 24.5K
13:21 4,174.06 4,174.06 4,169.11 4,169.30 28.2K
13:22 4,169.97 4,171.05 4,169.27 4,170.48 24.3K
13:23 4,172.20 4,172.93 4,172.20 4,172.93 23.3K
13:24 4,173.41 4,175.90 4,173.41 4,174.07 24.8K
13:25 4,173.79 4,176.63 4,173.79 4,176.63 21.5K
13:26 4,178.99 4,182.87 4,178.99 4,182.87 12.8K
13:27 4,182.30 4,187.68 4,182.30 4,185.45 27.4K
13:28 4,187.82 4,190.51 4,187.82 4,190.06 15.7K
13:29 4,190.10 4,190.75 4,189.02 4,190.32 54.4K
13:30 4,190.02 4,194.23 4,190.02 4,191.05 40.5K
13:31 4,188.87 4,191.31 4,188.87 4,189.47 21.6K
13:32 4,190.37 4,192.92 4,190.37 4,192.92 30.2K
13:33 4,192.49 4,195.22 4,191.52 4,195.22 26.3K
13:34 4,193.56 4,193.56 4,188.76 4,189.25 38.0K
13:35 4,187.84 4,191.04 4,187.84 4,190.72 21.1K
13:36 4,190.95 4,198.00 4,190.95 4,198.00 24.8K
13:37 4,192.59 4,199.87 4,192.59 4,199.87 35.8K
13:38 4,196.46 4,198.48 4,196.46 4,198.48 17.5K
13:39 4,199.94 4,199.94 4,195.58 4,195.58 17.0K
13:40 4,193.44 4,194.92 4,193.44 4,194.18 75.8K
13:41 4,194.77 4,200.35 4,194.62 4,200.35 21.0K
13:42 4,197.96 4,203.21 4,197.96 4,203.21 17.5K
13:43 4,205.40 4,207.46 4,205.03 4,207.46 19.4K
13:44 4,211.41 4,212.45 4,207.97 4,209.51 51.5K
13:45 4,210.71 4,215.80 4,210.71 4,215.80 36.6K
13:46 4,217.82 4,219.61 4,216.52 4,216.52 62.8K
13:47 4,214.45 4,214.45 4,210.43 4,210.43 38.5K
13:48 4,211.12 4,211.12 4,210.44 4,210.44 15.6K
13:49 4,212.34 4,212.63 4,209.99 4,212.63 21.7K
13:50 4,211.80 4,214.27 4,211.72 4,214.27 28.6K
13:51 4,215.94 4,217.79 4,212.64 4,212.64 29.7K
13:52 4,210.54 4,210.54 4,208.60 4,209.64 32.7K
13:53 4,206.61 4,209.17 4,205.86 4,209.17 31.1K
13:54 4,209.23 4,215.11 4,209.23 4,215.11 21.2K
13:55 4,215.47 4,220.09 4,215.47 4,216.95 51.7K
13:56 4,218.89 4,221.67 4,217.42 4,221.67 22.9K
13:57 4,221.24 4,221.24 4,217.13 4,217.75 22.6K
13:58 4,217.17 4,220.76 4,217.17 4,220.76 25.7K
13:59 4,220.23 4,220.91 4,219.00 4,220.91 20.8K
14:00 4,217.94 4,217.94 4,214.13 4,214.13 28.7K
14:01 4,217.57 4,223.52 4,217.57 4,223.52 53.7K
14:02 4,222.22 4,226.48 4,222.22 4,226.48 215.7K
14:03 4,226.69 4,229.23 4,226.69 4,229.23 22.2K
14:04 4,229.27 4,231.48 4,228.01 4,231.48 20.4K
14:05 4,229.69 4,230.28 4,228.38 4,229.64 41.1K
14:06 4,228.63 4,229.90 4,226.06 4,226.06 35.3K
14:07 4,226.85 4,229.35 4,226.30 4,226.30 23.1K
14:08 4,227.63 4,227.63 4,216.17 4,216.17 38.3K
14:09 4,214.49 4,214.49 4,206.50 4,206.50 34.6K
14:10 4,206.21 4,208.01 4,206.21 4,208.01 25.6K
14:11 4,208.32 4,208.32 4,204.12 4,206.63 18.8K
14:12 4,203.88 4,203.88 4,202.91 4,203.32 29.5K
14:13 4,204.56 4,204.56 4,198.92 4,198.92 27.4K
14:14 4,194.16 4,194.16 4,191.30 4,191.30 37.2K
14:15 4,190.29 4,192.46 4,188.91 4,192.46 30.0K
14:16 4,193.63 4,193.88 4,191.74 4,192.45 23.3K
14:17 4,193.94 4,199.26 4,193.94 4,197.44 24.0K
14:18 4,197.58 4,201.04 4,197.58 4,199.51 22.6K
14:19 4,201.05 4,203.39 4,200.04 4,203.39 20.5K
14:20 4,200.44 4,210.51 4,200.44 4,210.51 30.2K
14:21 4,211.16 4,214.97 4,211.16 4,214.08 28.8K
14:22 4,215.08 4,219.59 4,215.08 4,219.59 28.7K
14:23 4,220.15 4,220.97 4,219.14 4,219.14 25.5K
14:24 4,220.46 4,221.86 4,218.15 4,218.15 40.6K
14:25 4,218.39 4,218.39 4,217.71 4,217.87 18.1K
14:26 4,221.69 4,228.42 4,221.69 4,225.66 54.7K
14:27 4,225.91 4,225.91 4,222.64 4,222.64 21.6K
14:28 4,221.36 4,225.62 4,221.36 4,224.54 31.9K
14:29 4,222.92 4,226.51 4,222.92 4,226.05 20.8K
14:30 4,226.97 4,227.73 4,223.69 4,225.13 24.9K
14:31 4,222.35 4,222.53 4,221.12 4,221.99 24.4K
14:32 4,225.42 4,227.49 4,224.65 4,227.49 23.6K
14:33 4,227.29 4,227.29 4,220.55 4,220.55 23.6K
14:34 4,220.99 4,221.44 4,218.94 4,219.00 21.6K
14:35 4,217.55 4,217.55 4,215.23 4,215.40 80.6K
14:36 4,215.98 4,215.98 4,210.12 4,210.12 29.3K
14:37 4,210.40 4,211.50 4,208.39 4,211.50 19.9K
14:38 4,213.25 4,213.94 4,212.13 4,212.13 28.0K
14:39 4,211.28 4,211.28 4,204.49 4,204.49 19.6K
14:40 4,207.78 4,210.32 4,207.69 4,207.69 27.1K
14:41 4,208.21 4,208.63 4,203.72 4,208.63 42.9K
14:42 4,209.48 4,210.90 4,209.48 4,210.58 22.0K
14:43 4,211.03 4,212.42 4,210.61 4,212.42 33.5K
14:44 4,215.02 4,216.00 4,215.02 4,215.14 24.8K
14:45 4,216.08 4,216.08 4,209.85 4,209.85 29.3K
14:46 4,209.91 4,211.23 4,207.01 4,207.01 22.9K
14:47 4,205.01 4,205.01 4,201.18 4,202.35 47.1K
14:48 4,206.16 4,206.16 4,199.36 4,204.92 25.9K
14:49 4,204.99 4,204.99 4,201.69 4,202.42 22.7K
14:50 4,204.25 4,209.81 4,204.25 4,209.81 26.3K
14:51 4,207.78 4,210.00 4,207.78 4,208.25 19.3K
14:52 4,202.15 4,202.58 4,196.03 4,196.03 32.9K
14:53 4,199.17 4,200.89 4,199.17 4,200.89 37.1K
14:54 4,200.66 4,200.66 4,194.18 4,194.18 62.7K
14:55 4,193.28 4,193.28 4,189.57 4,192.07 64.3K
14:56 4,193.38 4,195.84 4,193.07 4,195.84 26.6K
14:57 4,197.79 4,201.89 4,197.79 4,201.89 15.4K
14:58 4,204.80 4,204.80 4,203.59 4,203.85 14.3K
14:59 4,203.33 4,204.04 4,200.81 4,200.81 24.3K
15:00 4,197.06 4,209.88 4,197.06 4,209.88 59.3K
15:01 4,208.92 4,210.17 4,208.13 4,208.13 35.9K
15:02 4,209.09 4,210.84 4,209.09 4,210.08 65.3K
15:03 4,211.11 4,211.11 4,209.35 4,209.35 19.5K
15:04 4,209.78 4,210.34 4,208.91 4,210.34 35.5K
15:05 4,209.13 4,212.85 4,209.09 4,209.09 25.0K
15:06 4,207.62 4,208.11 4,207.60 4,207.60 25.5K
15:07 4,206.90 4,206.90 4,196.54 4,200.28 54.2K
15:08 4,197.50 4,197.50 4,191.84 4,191.84 22.2K
15:09 4,191.18 4,192.14 4,187.95 4,187.95 37.8K
15:10 4,192.09 4,192.99 4,190.35 4,192.99 53.7K
15:11 4,195.40 4,195.44 4,192.62 4,192.62 16.2K
15:12 4,193.62 4,193.62 4,185.64 4,185.64 35.7K
15:13 4,188.03 4,189.89 4,188.03 4,189.10 25.1K
15:14 4,189.42 4,189.42 4,187.39 4,189.15 22.3K
15:15 4,188.03 4,191.30 4,185.13 4,185.13 52.1K
15:16 4,186.03 4,189.23 4,185.98 4,187.41 27.9K
15:17 4,188.31 4,191.06 4,186.03 4,191.06 27.9K
15:18 4,191.23 4,193.30 4,191.23 4,191.32 20.6K
15:19 4,191.86 4,201.20 4,191.86 4,199.68 38.2K
15:20 4,200.53 4,202.65 4,200.53 4,202.65 23.4K
15:21 4,203.85 4,206.10 4,203.85 4,206.10 18.8K
15:22 4,206.65 4,206.65 4,200.29 4,200.29 26.6K
15:23 4,202.86 4,203.51 4,198.23 4,199.60 29.2K
15:24 4,198.17 4,198.17 4,190.02 4,190.83 33.7K
15:25 4,190.96 4,194.22 4,190.96 4,193.95 22.9K
15:26 4,199.74 4,199.74 4,194.38 4,194.38 69.2K
15:27 4,196.53 4,196.53 4,194.27 4,195.43 43.7K
15:28 4,196.27 4,198.66 4,196.27 4,197.26 26.6K
15:29 4,190.69 4,190.69 4,185.84 4,185.84 77.9K
15:30 4,184.72 4,188.45 4,184.72 4,188.45 44.6K
15:31 4,191.55 4,196.23 4,191.55 4,195.98 37.7K
15:32 4,196.20 4,197.77 4,195.10 4,195.10 53.6K
15:33 4,193.54 4,193.59 4,191.03 4,193.59 79.3K
15:34 4,192.81 4,193.30 4,191.15 4,191.15 36.6K
15:35 4,189.00 4,191.10 4,188.92 4,191.10 38.0K
15:36 4,190.89 4,194.54 4,188.40 4,188.40 41.6K
15:37 4,187.04 4,187.04 4,185.12 4,186.47 61.7K
15:38 4,186.63 4,187.59 4,184.26 4,185.73 33.1K
15:39 4,185.45 4,185.45 4,181.35 4,181.35 38.8K
15:40 4,181.11 4,182.84 4,179.19 4,179.19 70.0K
15:41 4,178.02 4,179.07 4,176.83 4,179.07 50.9K
15:42 4,176.64 4,176.73 4,176.11 4,176.73 53.0K
15:43 4,176.04 4,176.04 4,172.45 4,172.45 114.1K
15:44 4,168.01 4,170.02 4,168.01 4,170.02 167.9K
15:45 4,171.17 4,171.77 4,170.82 4,171.77 184.1K
15:46 4,176.58 4,177.14 4,174.90 4,174.90 69.1K
15:47 4,176.94 4,177.46 4,176.41 4,177.46 63.9K
15:48 4,176.72 4,176.78 4,175.67 4,176.78 53.5K
15:49 4,176.31 4,176.94 4,173.68 4,176.94 106.4K
15:50 4,184.36 4,187.50 4,183.74 4,183.74 196.4K
15:51 4,186.41 4,190.17 4,186.09 4,186.09 96.3K
15:52 4,190.24 4,192.56 4,189.95 4,190.42 104.7K
15:53 4,190.49 4,192.52 4,190.49 4,192.25 81.9K
15:54 4,191.97 4,193.85 4,191.19 4,191.19 142.1K
15:55 4,187.45 4,191.02 4,184.70 4,191.02 207.4K
15:56 4,191.19 4,197.68 4,191.19 4,197.68 233.9K
15:57 4,196.52 4,202.65 4,196.52 4,202.65 183.5K
15:58 4,203.01 4,203.01 4,199.54 4,199.54 233.1K
15:59 4,200.30 4,200.78 4,200.30 4,200.40 366.9K
16:00 4,198.14 4,198.14 4,198.14 4,198.14 18,509.1K
16:01 4,198.14 4,198.14 4,198.14 4,198.14 5.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음