S

GSPTXBA
🏛️ 캐나다 →
5,861.34
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,390.57 4,403.27 4,390.57 4,400.12 2,378.1K
09:31 4,399.51 4,408.00 4,399.51 4,408.00 102.8K
09:32 4,405.69 4,411.50 4,405.69 4,406.34 56.5K
09:33 4,406.27 4,411.87 4,406.27 4,411.87 46.1K
09:34 4,409.32 4,409.71 4,408.84 4,409.68 38.3K
09:35 4,410.75 4,411.49 4,410.00 4,410.00 52.2K
09:36 4,409.97 4,411.68 4,409.97 4,411.68 39.6K
09:37 4,410.51 4,412.29 4,407.23 4,407.23 63.1K
09:38 4,409.24 4,412.37 4,409.24 4,412.37 25.6K
09:39 4,410.91 4,411.99 4,409.81 4,411.99 32.4K
09:40 4,412.00 4,412.61 4,410.88 4,412.61 60.5K
09:41 4,412.27 4,414.49 4,412.13 4,414.49 57.2K
09:42 4,414.78 4,416.31 4,414.78 4,416.31 39.5K
09:43 4,416.91 4,419.28 4,416.91 4,419.28 31.3K
09:44 4,419.69 4,419.69 4,417.73 4,419.31 26.8K
09:45 4,420.23 4,420.80 4,418.39 4,418.39 43.7K
09:46 4,419.53 4,420.60 4,419.53 4,419.73 27.0K
09:47 4,418.97 4,418.97 4,417.75 4,417.75 40.7K
09:48 4,417.67 4,418.34 4,417.67 4,417.99 7.0K
09:49 4,418.24 4,418.24 4,417.26 4,417.26 20.1K
09:50 4,416.68 4,417.51 4,415.82 4,417.19 64.7K
09:51 4,417.38 4,417.38 4,416.19 4,416.75 14.8K
09:52 4,416.51 4,416.51 4,415.83 4,415.85 46.6K
09:53 4,415.11 4,416.36 4,413.53 4,413.53 21.4K
09:54 4,415.82 4,415.82 4,415.10 4,415.11 19.9K
09:55 4,415.00 4,415.08 4,414.06 4,415.08 22.2K
09:56 4,414.69 4,414.94 4,414.61 4,414.61 21.4K
09:57 4,415.40 4,415.40 4,413.18 4,413.18 24.9K
09:58 4,413.60 4,415.67 4,413.60 4,415.67 22.2K
09:59 4,415.57 4,417.84 4,415.57 4,417.43 52.1K
10:00 4,416.62 4,417.60 4,416.62 4,417.60 56.3K
10:01 4,417.87 4,418.33 4,417.79 4,418.33 31.2K
10:02 4,418.29 4,418.65 4,418.19 4,418.19 31.4K
10:03 4,418.31 4,419.14 4,418.31 4,419.00 43.4K
10:04 4,419.43 4,419.43 4,417.76 4,418.66 34.0K
10:05 4,418.54 4,419.11 4,418.54 4,418.72 33.1K
10:06 4,419.53 4,420.93 4,419.53 4,420.93 30.3K
10:07 4,422.22 4,422.22 4,420.08 4,420.65 56.5K
10:08 4,420.73 4,421.82 4,420.69 4,421.82 18.5K
10:09 4,422.21 4,422.75 4,422.21 4,422.42 18.8K
10:10 4,422.38 4,423.11 4,422.37 4,423.03 24.7K
10:11 4,423.35 4,423.67 4,423.20 4,423.31 10.6K
10:12 4,422.88 4,423.48 4,422.71 4,422.71 34.0K
10:13 4,423.00 4,423.00 4,421.16 4,421.16 18.9K
10:14 4,421.65 4,421.96 4,421.31 4,421.31 20.5K
10:15 4,420.95 4,420.95 4,418.87 4,418.87 13.7K
10:16 4,418.19 4,418.49 4,418.19 4,418.37 18.7K
10:17 4,417.77 4,417.77 4,416.79 4,417.32 11.6K
10:18 4,417.67 4,418.20 4,417.67 4,418.10 15.6K
10:19 4,418.04 4,418.32 4,417.81 4,417.81 15.8K
10:20 4,418.00 4,418.78 4,417.92 4,418.49 12.4K
10:21 4,418.67 4,419.85 4,418.67 4,419.85 24.5K
10:22 4,420.19 4,420.26 4,419.79 4,419.89 18.3K
10:23 4,420.06 4,420.43 4,418.93 4,418.93 10.8K
10:24 4,418.97 4,419.02 4,418.75 4,419.02 18.3K
10:25 4,418.50 4,418.71 4,418.30 4,418.30 31.4K
10:26 4,418.48 4,418.48 4,416.96 4,416.96 14.8K
10:27 4,416.91 4,416.91 4,416.39 4,416.57 13.9K
10:28 4,416.50 4,417.35 4,416.50 4,417.35 17.3K
10:29 4,417.80 4,418.03 4,417.32 4,417.97 23.3K
10:30 4,418.55 4,418.55 4,417.01 4,417.01 16.7K
10:31 4,416.75 4,417.60 4,416.75 4,417.60 11.8K
10:32 4,417.53 4,418.18 4,417.53 4,418.18 17.1K
10:33 4,417.96 4,418.63 4,417.96 4,418.56 27.0K
10:34 4,417.87 4,418.31 4,417.81 4,417.81 14.7K
10:35 4,417.35 4,418.06 4,417.35 4,418.06 24.1K
10:36 4,417.01 4,417.95 4,417.01 4,417.94 14.0K
10:37 4,417.80 4,420.12 4,417.80 4,420.12 41.6K
10:38 4,419.93 4,419.93 4,418.63 4,419.22 36.1K
10:39 4,419.81 4,421.22 4,419.81 4,421.22 24.5K
10:40 4,421.00 4,421.00 4,420.56 4,420.56 14.0K
10:41 4,422.05 4,424.00 4,421.98 4,423.99 30.4K
10:42 4,424.26 4,424.26 4,423.31 4,423.32 26.0K
10:43 4,422.72 4,422.72 4,420.91 4,421.26 29.6K
10:44 4,421.09 4,421.50 4,421.09 4,421.23 11.4K
10:45 4,420.81 4,421.24 4,420.47 4,420.96 13.9K
10:46 4,422.57 4,422.85 4,422.52 4,422.85 17.6K
10:47 4,423.03 4,423.15 4,422.78 4,423.15 10.0K
10:48 4,422.55 4,422.55 4,421.28 4,421.28 14.6K
10:49 4,421.53 4,421.53 4,420.10 4,420.10 9.7K
10:50 4,419.98 4,420.08 4,419.55 4,420.08 11.4K
10:51 4,420.10 4,420.10 4,419.45 4,419.45 11.2K
10:52 4,419.67 4,419.77 4,419.14 4,419.76 17.0K
10:53 4,419.68 4,420.97 4,419.68 4,420.67 13.6K
10:54 4,420.78 4,421.30 4,420.59 4,420.59 13.5K
10:55 4,420.40 4,420.51 4,419.62 4,419.84 8.9K
10:56 4,420.58 4,420.68 4,420.37 4,420.37 12.7K
10:57 4,420.83 4,421.56 4,420.83 4,421.56 26.2K
10:58 4,421.32 4,421.52 4,421.03 4,421.03 12.5K
10:59 4,421.18 4,422.54 4,421.18 4,422.19 15.2K
11:00 4,422.81 4,424.46 4,422.81 4,424.46 32.9K
11:01 4,425.46 4,426.55 4,425.46 4,426.55 29.3K
11:02 4,427.29 4,427.29 4,424.66 4,425.72 38.7K
11:03 4,425.56 4,425.69 4,424.83 4,425.69 18.5K
11:04 4,424.89 4,426.46 4,424.89 4,426.46 38.8K
11:05 4,425.99 4,426.28 4,425.99 4,426.00 9.1K
11:06 4,426.35 4,427.01 4,426.35 4,427.01 11.2K
11:07 4,426.96 4,427.28 4,426.96 4,427.28 10.2K
11:08 4,426.35 4,426.35 4,425.88 4,426.11 17.0K
11:09 4,426.20 4,426.78 4,426.20 4,426.78 21.4K
11:10 4,426.56 4,426.90 4,426.55 4,426.55 27.1K
11:11 4,426.95 4,427.44 4,426.95 4,426.99 43.9K
11:12 4,426.59 4,426.77 4,426.59 4,426.62 7.0K
11:13 4,426.88 4,426.99 4,426.59 4,426.59 26.2K
11:14 4,427.92 4,427.92 4,427.65 4,427.65 102.7K
11:15 4,427.64 4,427.81 4,427.24 4,427.24 315.3K
11:16 4,428.30 4,428.44 4,428.13 4,428.18 60.3K
11:17 4,428.08 4,428.28 4,427.65 4,427.65 12.9K
11:18 4,428.34 4,428.71 4,428.17 4,428.71 25.8K
11:19 4,428.88 4,429.05 4,428.72 4,428.72 54.0K
11:20 4,428.93 4,429.35 4,428.85 4,428.85 85.2K
11:21 4,428.25 4,429.04 4,428.25 4,429.04 30.4K
11:22 4,429.23 4,430.06 4,429.23 4,430.06 25.3K
11:23 4,430.38 4,431.03 4,430.38 4,430.72 17.9K
11:24 4,430.55 4,432.55 4,430.55 4,432.55 51.7K
11:25 4,432.78 4,432.78 4,430.46 4,430.46 27.4K
11:26 4,429.73 4,430.34 4,429.73 4,430.17 15.9K
11:27 4,429.98 4,429.98 4,428.22 4,428.22 15.0K
11:28 4,427.88 4,428.90 4,427.88 4,428.83 8.5K
11:29 4,430.62 4,430.62 4,428.38 4,428.38 29.6K
11:30 4,427.68 4,427.68 4,426.78 4,426.78 46.1K
11:31 4,426.48 4,426.81 4,426.46 4,426.70 21.1K
11:32 4,426.07 4,426.07 4,424.97 4,424.97 28.0K
11:33 4,425.58 4,426.12 4,425.41 4,425.91 18.8K
11:34 4,426.16 4,426.16 4,425.54 4,425.72 12.2K
11:35 4,425.68 4,425.68 4,424.92 4,425.43 20.7K
11:36 4,424.64 4,424.64 4,423.55 4,423.55 23.3K
11:37 4,423.71 4,425.18 4,423.69 4,425.18 28.9K
11:38 4,425.48 4,425.94 4,425.48 4,425.75 21.4K
11:39 4,425.62 4,425.62 4,424.73 4,425.30 16.4K
11:40 4,425.86 4,427.20 4,425.86 4,426.53 24.8K
11:41 4,425.62 4,425.86 4,425.32 4,425.32 22.5K
11:42 4,425.63 4,425.63 4,423.15 4,423.15 16.4K
11:43 4,422.91 4,422.91 4,422.25 4,422.45 12.2K
11:44 4,422.33 4,422.33 4,421.76 4,421.76 14.7K
11:45 4,421.40 4,423.42 4,421.00 4,423.42 24.1K
11:46 4,423.52 4,423.52 4,422.56 4,422.88 19.9K
11:47 4,422.87 4,422.87 4,422.53 4,422.55 11.5K
11:48 4,422.38 4,422.60 4,421.95 4,421.95 11.5K
11:49 4,423.35 4,423.77 4,423.32 4,423.77 15.1K
11:50 4,424.09 4,424.90 4,424.09 4,424.90 15.2K
11:51 4,425.32 4,426.64 4,425.32 4,426.41 28.3K
11:52 4,426.10 4,427.14 4,426.10 4,426.11 38.4K
11:53 4,426.04 4,427.18 4,426.04 4,427.13 12.5K
11:54 4,426.73 4,426.73 4,426.37 4,426.37 10.4K
11:55 4,428.06 4,428.06 4,427.33 4,427.51 17.0K
11:56 4,428.24 4,428.73 4,427.93 4,427.93 23.8K
11:57 4,428.02 4,428.02 4,427.72 4,427.74 4.7K
11:58 4,428.11 4,433.04 4,428.11 4,433.04 78.2K
11:59 4,431.92 4,437.53 4,431.92 4,437.53 93.7K
12:00 4,437.64 4,441.84 4,437.64 4,441.84 35.3K
12:01 4,443.27 4,445.31 4,443.27 4,445.31 50.3K
12:02 4,444.21 4,445.31 4,442.33 4,442.33 54.9K
12:03 4,440.86 4,440.86 4,437.62 4,437.62 28.0K
12:04 4,439.09 4,441.99 4,439.09 4,441.22 33.4K
12:05 4,440.46 4,440.46 4,438.49 4,438.49 16.1K
12:06 4,437.81 4,439.76 4,437.81 4,438.73 21.1K
12:07 4,438.74 4,439.06 4,438.47 4,438.77 14.6K
12:08 4,438.22 4,438.22 4,437.74 4,437.88 10.4K
12:09 4,437.60 4,437.60 4,435.64 4,435.64 14.2K
12:10 4,437.10 4,437.19 4,435.96 4,435.96 19.7K
12:11 4,435.11 4,435.13 4,434.69 4,435.13 14.8K
12:12 4,436.21 4,436.21 4,435.87 4,435.87 43.1K
12:13 4,435.59 4,436.39 4,435.36 4,436.39 32.6K
12:14 4,436.66 4,436.66 4,435.56 4,435.99 18.7K
12:15 4,435.07 4,435.07 4,434.87 4,434.87 14.8K
12:16 4,435.75 4,437.33 4,435.75 4,435.77 19.6K
12:17 4,435.92 4,436.48 4,435.92 4,436.22 15.1K
12:18 4,436.28 4,436.29 4,435.94 4,435.94 12.0K
12:19 4,435.75 4,436.87 4,435.33 4,436.87 17.5K
12:20 4,436.23 4,436.91 4,436.23 4,436.91 28.6K
12:21 4,436.80 4,437.72 4,436.14 4,437.72 16.5K
12:22 4,437.71 4,438.15 4,437.40 4,437.40 15.3K
12:23 4,437.20 4,438.79 4,437.20 4,438.29 24.8K
12:24 4,438.42 4,439.05 4,438.33 4,439.05 21.3K
12:25 4,439.26 4,439.26 4,436.97 4,438.53 15.3K
12:26 4,438.09 4,438.27 4,438.09 4,438.13 14.9K
12:27 4,438.23 4,438.63 4,438.23 4,438.63 8.5K
12:28 4,438.63 4,439.69 4,438.63 4,439.69 20.4K
12:29 4,438.47 4,438.47 4,437.31 4,438.06 15.4K
12:30 4,438.21 4,439.34 4,438.02 4,439.02 20.2K
12:31 4,438.39 4,438.39 4,437.16 4,437.61 12.8K
12:32 4,438.69 4,440.70 4,438.69 4,440.70 57.3K
12:33 4,438.61 4,438.61 4,438.36 4,438.57 18.5K
12:34 4,439.01 4,439.01 4,436.56 4,436.56 22.2K
12:35 4,436.73 4,436.73 4,436.00 4,436.00 16.6K
12:36 4,435.55 4,436.42 4,435.55 4,436.42 7.5K
12:37 4,436.94 4,436.94 4,436.51 4,436.51 21.9K
12:38 4,436.71 4,437.71 4,436.71 4,437.11 19.9K
12:39 4,437.13 4,437.13 4,435.31 4,435.31 7.0K
12:40 4,435.40 4,435.40 4,434.45 4,434.45 12.8K
12:41 4,434.18 4,434.18 4,432.27 4,432.37 20.0K
12:42 4,432.74 4,434.35 4,432.74 4,434.35 16.1K
12:43 4,434.59 4,434.77 4,434.11 4,434.69 17.6K
12:44 4,434.47 4,434.59 4,434.38 4,434.38 10.9K
12:45 4,434.85 4,436.14 4,434.63 4,434.63 15.0K
12:46 4,434.57 4,434.57 4,434.04 4,434.32 5.4K
12:47 4,433.99 4,434.04 4,433.57 4,433.57 9.0K
12:48 4,433.76 4,433.94 4,433.27 4,433.32 12.7K
12:49 4,432.70 4,435.18 4,432.70 4,434.68 21.5K
12:50 4,434.50 4,434.50 4,433.43 4,433.43 10.3K
12:51 4,434.50 4,435.26 4,434.50 4,435.01 11.9K
12:52 4,434.75 4,434.85 4,434.58 4,434.80 5.2K
12:53 4,436.22 4,437.92 4,436.22 4,437.92 32.9K
12:54 4,438.78 4,438.78 4,437.87 4,437.87 14.8K
12:55 4,437.23 4,438.01 4,437.23 4,437.89 18.2K
12:56 4,437.91 4,437.98 4,437.49 4,437.49 14.5K
12:57 4,438.43 4,438.84 4,438.31 4,438.84 9.4K
12:58 4,439.04 4,439.58 4,438.85 4,439.53 14.9K
12:59 4,439.74 4,439.74 4,438.91 4,439.20 9.2K
13:00 4,439.18 4,440.94 4,439.18 4,440.15 28.5K
13:01 4,440.32 4,440.43 4,439.15 4,440.43 26.0K
13:02 4,439.99 4,440.02 4,439.35 4,440.02 3.9K
13:03 4,439.54 4,440.78 4,439.54 4,440.47 20.8K
13:04 4,440.25 4,440.25 4,439.26 4,439.34 15.9K
13:05 4,441.67 4,441.67 4,440.22 4,440.29 50.6K
13:06 4,440.55 4,440.73 4,439.82 4,439.82 8.9K
13:07 4,439.54 4,439.66 4,439.25 4,439.66 7.8K
13:08 4,441.08 4,443.85 4,441.08 4,443.85 105.3K
13:09 4,444.37 4,444.37 4,442.00 4,444.10 43.7K
13:10 4,443.50 4,443.50 4,441.08 4,441.08 15.9K
13:11 4,441.15 4,441.15 4,439.67 4,439.67 41.0K
13:12 4,439.91 4,439.96 4,437.58 4,439.41 21.1K
13:13 4,439.84 4,439.84 4,438.79 4,438.79 12.0K
13:14 4,438.18 4,438.18 4,435.90 4,435.90 17.4K
13:15 4,436.83 4,437.46 4,435.27 4,435.27 14.0K
13:16 4,433.79 4,433.79 4,431.30 4,432.91 32.8K
13:17 4,433.20 4,434.10 4,432.37 4,434.10 15.9K
13:18 4,434.77 4,435.40 4,434.31 4,435.40 16.1K
13:19 4,436.89 4,438.20 4,436.89 4,438.20 14.8K
13:20 4,438.61 4,438.61 4,435.85 4,435.85 19.6K
13:21 4,433.72 4,433.72 4,431.83 4,432.93 16.5K
13:22 4,433.48 4,434.25 4,433.48 4,433.97 13.0K
13:23 4,432.91 4,433.76 4,432.03 4,433.76 21.6K
13:24 4,433.27 4,435.09 4,433.27 4,434.83 15.1K
13:25 4,433.71 4,434.65 4,433.71 4,433.94 21.7K
13:26 4,436.07 4,437.01 4,436.07 4,436.82 104.5K
13:27 4,435.67 4,435.67 4,432.93 4,432.93 14.8K
13:28 4,433.05 4,433.05 4,429.94 4,430.41 21.1K
13:29 4,430.97 4,430.97 4,429.14 4,430.52 12.4K
13:30 4,430.03 4,430.68 4,430.03 4,430.33 4.5K
13:31 4,431.41 4,431.41 4,430.15 4,431.07 9.2K
13:32 4,432.12 4,433.63 4,432.12 4,433.14 53.4K
13:33 4,434.35 4,434.35 4,433.04 4,433.04 12.5K
13:34 4,432.13 4,432.94 4,430.57 4,432.94 16.6K
13:35 4,434.37 4,435.92 4,434.05 4,435.92 16.5K
13:36 4,435.94 4,438.24 4,435.94 4,437.35 39.6K
13:37 4,437.38 4,437.38 4,435.02 4,435.12 13.9K
13:38 4,435.47 4,436.86 4,435.47 4,436.86 9.6K
13:39 4,436.62 4,436.62 4,435.46 4,435.46 12.4K
13:40 4,435.32 4,435.42 4,433.92 4,433.92 9.7K
13:41 4,432.89 4,433.94 4,432.33 4,433.94 8.1K
13:42 4,433.66 4,434.11 4,433.42 4,433.42 10.8K
13:43 4,433.65 4,434.50 4,433.65 4,433.74 10.5K
13:44 4,433.85 4,434.59 4,433.85 4,434.29 14.6K
13:45 4,434.77 4,434.77 4,432.69 4,432.69 9.9K
13:46 4,431.66 4,432.19 4,431.66 4,432.19 11.2K
13:47 4,432.45 4,433.69 4,432.06 4,433.43 16.1K
13:48 4,433.78 4,433.78 4,430.79 4,430.79 12.9K
13:49 4,431.07 4,431.07 4,430.41 4,430.95 6.4K
13:50 4,431.21 4,432.83 4,431.21 4,431.22 12.4K
13:51 4,431.95 4,431.95 4,431.14 4,431.41 8.7K
13:52 4,431.20 4,432.20 4,431.20 4,432.07 5.7K
13:53 4,432.62 4,432.62 4,431.46 4,431.85 11.9K
13:54 4,432.12 4,433.63 4,432.10 4,433.63 8.8K
13:55 4,433.77 4,433.77 4,433.60 4,433.67 8.8K
13:56 4,433.64 4,434.10 4,433.64 4,434.00 9.5K
13:57 4,433.49 4,433.49 4,431.97 4,431.97 14.1K
13:58 4,432.17 4,432.38 4,432.17 4,432.38 6.1K
13:59 4,433.35 4,433.35 4,431.79 4,431.79 9.3K
14:00 4,431.74 4,432.61 4,431.74 4,432.61 6.1K
14:01 4,432.16 4,432.16 4,431.38 4,431.38 9.2K
14:02 4,432.08 4,432.08 4,431.27 4,431.27 10.8K
14:03 4,432.15 4,433.97 4,432.15 4,433.79 13.9K
14:04 4,434.73 4,436.70 4,434.73 4,436.70 17.1K
14:05 4,436.92 4,437.70 4,436.92 4,437.52 9.8K
14:06 4,439.28 4,440.57 4,439.28 4,440.57 33.1K
14:07 4,439.83 4,440.85 4,439.83 4,440.85 18.2K
14:08 4,440.49 4,440.49 4,439.41 4,439.41 10.8K
14:09 4,438.34 4,439.36 4,438.34 4,439.16 11.4K
14:10 4,438.24 4,438.24 4,436.68 4,437.27 12.9K
14:11 4,438.24 4,438.62 4,438.24 4,438.31 14.2K
14:12 4,438.81 4,439.54 4,438.37 4,438.37 19.3K
14:13 4,438.05 4,438.05 4,437.28 4,437.28 15.5K
14:14 4,438.05 4,438.30 4,437.91 4,438.30 12.8K
14:15 4,439.01 4,439.76 4,438.83 4,439.76 47.3K
14:16 4,439.07 4,439.07 4,438.25 4,438.25 15.4K
14:17 4,437.88 4,437.95 4,437.17 4,437.95 16.0K
14:18 4,437.89 4,438.61 4,436.95 4,436.95 26.3K
14:19 4,437.58 4,437.90 4,437.35 4,437.35 13.0K
14:20 4,436.94 4,437.16 4,435.93 4,435.93 15.9K
14:21 4,435.64 4,436.93 4,435.64 4,436.93 20.9K
14:22 4,437.15 4,437.15 4,436.22 4,437.09 25.5K
14:23 4,437.58 4,438.92 4,437.58 4,438.69 22.3K
14:24 4,438.32 4,438.57 4,436.42 4,436.42 14.8K
14:25 4,436.95 4,438.24 4,436.95 4,437.51 17.2K
14:26 4,437.18 4,437.77 4,436.01 4,436.01 14.5K
14:27 4,436.24 4,436.24 4,435.55 4,435.88 11.8K
14:28 4,435.04 4,436.38 4,435.04 4,435.80 33.3K
14:29 4,435.72 4,436.00 4,435.57 4,435.57 24.6K
14:30 4,435.61 4,435.61 4,434.96 4,435.02 21.0K
14:31 4,435.15 4,436.53 4,435.15 4,436.44 40.2K
14:32 4,436.54 4,438.07 4,436.54 4,437.48 12.8K
14:33 4,437.57 4,437.57 4,436.99 4,437.23 21.7K
14:34 4,437.10 4,437.22 4,436.44 4,437.22 16.8K
14:35 4,437.40 4,437.78 4,437.09 4,437.09 11.5K
14:36 4,436.94 4,438.22 4,436.94 4,438.22 14.8K
14:37 4,437.97 4,438.20 4,437.94 4,437.94 28.1K
14:38 4,437.84 4,437.84 4,437.29 4,437.29 18.0K
14:39 4,436.43 4,436.52 4,436.14 4,436.52 13.5K
14:40 4,437.02 4,439.12 4,437.02 4,439.12 12.8K
14:41 4,439.54 4,439.54 4,437.52 4,437.52 42.9K
14:42 4,438.00 4,439.00 4,437.74 4,439.00 23.9K
14:43 4,438.69 4,438.78 4,438.66 4,438.66 6.0K
14:44 4,438.60 4,438.76 4,438.16 4,438.34 11.9K
14:45 4,437.94 4,438.86 4,437.94 4,438.86 8.1K
14:46 4,439.99 4,440.36 4,439.92 4,440.36 21.1K
14:47 4,440.63 4,440.63 4,440.18 4,440.18 15.2K
14:48 4,439.80 4,440.44 4,438.85 4,438.85 22.5K
14:49 4,438.97 4,439.22 4,438.97 4,439.22 6.4K
14:50 4,439.36 4,441.51 4,439.36 4,441.51 55.6K
14:51 4,441.90 4,441.90 4,441.20 4,441.28 10.8K
14:52 4,440.80 4,441.80 4,440.80 4,441.80 9.9K
14:53 4,441.49 4,441.50 4,441.04 4,441.04 13.2K
14:54 4,441.04 4,441.04 4,440.73 4,440.73 11.1K
14:55 4,440.97 4,442.06 4,440.97 4,442.06 25.9K
14:56 4,441.78 4,442.29 4,441.78 4,442.23 31.0K
14:57 4,441.47 4,441.47 4,441.42 4,441.47 21.9K
14:58 4,441.38 4,442.79 4,441.38 4,442.38 10.9K
14:59 4,442.12 4,442.37 4,441.76 4,441.76 9.8K
15:00 4,441.30 4,443.35 4,441.30 4,443.35 31.0K
15:01 4,443.28 4,443.28 4,442.96 4,443.20 10.0K
15:02 4,442.73 4,442.73 4,442.22 4,442.22 20.5K
15:03 4,441.74 4,441.74 4,441.04 4,441.28 9.3K
15:04 4,441.37 4,442.41 4,441.37 4,442.41 12.0K
15:05 4,442.55 4,442.85 4,441.95 4,441.95 16.5K
15:06 4,442.02 4,442.02 4,441.24 4,441.25 17.8K
15:07 4,440.90 4,441.19 4,440.25 4,441.19 52.6K
15:08 4,441.16 4,441.39 4,440.98 4,441.32 11.4K
15:09 4,440.93 4,440.93 4,440.53 4,440.61 3.7K
15:10 4,440.94 4,442.29 4,440.94 4,442.29 32.9K
15:11 4,441.98 4,441.98 4,441.13 4,441.15 18.0K
15:12 4,441.08 4,441.36 4,440.92 4,440.92 12.6K
15:13 4,440.80 4,440.98 4,440.43 4,440.45 19.8K
15:14 4,440.82 4,440.82 4,440.27 4,440.35 31.0K
15:15 4,440.58 4,441.19 4,440.58 4,441.19 22.1K
15:16 4,441.02 4,442.65 4,441.02 4,442.53 17.4K
15:17 4,441.88 4,441.88 4,440.39 4,440.39 33.0K
15:18 4,439.90 4,439.90 4,437.25 4,437.25 31.6K
15:19 4,437.31 4,439.58 4,437.31 4,439.58 19.7K
15:20 4,439.63 4,440.04 4,439.03 4,439.03 18.5K
15:21 4,437.93 4,437.93 4,435.63 4,435.63 22.6K
15:22 4,436.13 4,436.34 4,435.52 4,436.25 33.0K
15:23 4,436.33 4,437.24 4,436.33 4,437.24 8.7K
15:24 4,437.35 4,437.90 4,437.35 4,437.76 29.3K
15:25 4,438.66 4,440.17 4,438.66 4,440.00 31.8K
15:26 4,440.01 4,440.51 4,439.49 4,439.49 19.9K
15:27 4,437.91 4,437.91 4,437.04 4,437.18 21.4K
15:28 4,437.41 4,437.90 4,437.21 4,437.21 10.9K
15:29 4,436.95 4,436.95 4,436.29 4,436.67 12.8K
15:30 4,436.07 4,438.12 4,434.97 4,438.12 35.7K
15:31 4,439.14 4,439.24 4,438.09 4,439.18 22.7K
15:32 4,438.54 4,439.25 4,438.54 4,439.25 14.1K
15:33 4,440.27 4,441.03 4,440.04 4,440.66 21.0K
15:34 4,440.49 4,441.30 4,440.49 4,441.30 14.8K
15:35 4,440.55 4,441.83 4,439.51 4,441.83 21.0K
15:36 4,441.25 4,441.59 4,441.21 4,441.59 12.8K
15:37 4,441.66 4,441.66 4,441.06 4,441.42 19.3K
15:38 4,443.20 4,443.20 4,441.54 4,441.56 31.0K
15:39 4,440.58 4,440.95 4,440.52 4,440.95 23.7K
15:40 4,441.43 4,442.25 4,441.43 4,442.25 32.2K
15:41 4,442.67 4,444.61 4,442.28 4,442.28 76.6K
15:42 4,441.91 4,443.59 4,441.91 4,443.59 30.0K
15:43 4,443.63 4,444.58 4,443.63 4,444.58 23.6K
15:44 4,444.48 4,445.14 4,444.48 4,444.96 48.3K
15:45 4,444.28 4,444.96 4,444.28 4,444.96 22.8K
15:46 4,445.63 4,445.77 4,445.57 4,445.65 82.3K
15:47 4,445.69 4,445.69 4,444.78 4,445.55 23.3K
15:48 4,445.79 4,445.79 4,445.33 4,445.33 35.6K
15:49 4,445.29 4,445.54 4,445.23 4,445.54 84.0K
15:50 4,447.08 4,447.08 4,446.72 4,447.02 230.2K
15:51 4,446.09 4,446.09 4,444.61 4,444.61 56.6K
15:52 4,445.52 4,445.52 4,444.87 4,445.13 79.6K
15:53 4,444.95 4,445.27 4,444.95 4,445.27 66.0K
15:54 4,445.19 4,445.19 4,444.89 4,445.07 116.5K
15:55 4,444.25 4,445.92 4,444.25 4,445.92 136.4K
15:56 4,445.84 4,447.49 4,445.84 4,447.49 118.8K
15:57 4,447.39 4,448.03 4,447.39 4,447.79 101.3K
15:58 4,447.11 4,447.11 4,446.19 4,446.93 126.0K
15:59 4,446.80 4,447.34 4,446.80 4,447.34 219.1K
16:00 4,448.55 4,448.55 4,448.55 4,448.55 27,942.2K
16:01 4,448.55 4,448.55 4,448.55 4,448.55 56.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음