S

GSPTXBA
🏛️ 캐나다 →
5,828.06
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,935.27 4,942.09 4,935.27 4,936.28 188.6K
09:31 4,936.06 4,938.77 4,936.06 4,938.77 16.7K
09:32 4,939.47 4,939.47 4,937.60 4,937.60 39.5K
09:33 4,939.87 4,941.56 4,939.87 4,941.56 22.8K
09:34 4,941.87 4,942.98 4,941.87 4,942.25 29.8K
09:35 4,941.25 4,943.12 4,939.87 4,939.87 60.5K
09:36 4,939.86 4,941.50 4,939.86 4,941.50 30.7K
09:37 4,941.86 4,943.63 4,941.86 4,942.88 19.5K
09:38 4,943.38 4,943.38 4,939.75 4,939.75 71.3K
09:39 4,939.27 4,939.27 4,937.66 4,937.66 16.7K
09:40 4,938.89 4,940.88 4,938.47 4,940.88 35.0K
09:41 4,941.63 4,943.85 4,941.63 4,942.50 31.5K
09:42 4,944.21 4,944.84 4,944.21 4,944.84 27.6K
09:43 4,945.53 4,945.53 4,942.91 4,942.91 35.0K
09:44 4,943.50 4,945.17 4,943.50 4,945.17 28.5K
09:45 4,946.96 4,946.96 4,945.85 4,946.77 29.0K
09:46 4,947.17 4,947.17 4,944.13 4,944.13 23.3K
09:47 4,944.26 4,945.05 4,944.26 4,944.49 17.3K
09:48 4,944.58 4,946.10 4,944.58 4,946.10 11.4K
09:49 4,946.35 4,947.61 4,946.35 4,947.61 17.4K
09:50 4,947.44 4,947.44 4,945.02 4,945.02 41.6K
09:51 4,944.40 4,945.27 4,944.40 4,945.27 37.5K
09:52 4,945.76 4,946.46 4,945.76 4,946.20 20.0K
09:53 4,946.55 4,947.03 4,946.06 4,947.03 13.9K
09:54 4,946.28 4,946.28 4,944.26 4,944.26 36.4K
09:55 4,944.68 4,945.07 4,944.68 4,945.07 14.2K
09:56 4,945.14 4,947.03 4,945.14 4,947.03 14.6K
09:57 4,946.73 4,947.36 4,946.73 4,947.36 14.7K
09:58 4,947.26 4,948.03 4,947.26 4,947.74 23.6K
09:59 4,947.71 4,947.92 4,947.47 4,947.47 12.1K
10:00 4,947.81 4,949.79 4,947.81 4,949.79 40.7K
10:01 4,949.81 4,949.82 4,947.15 4,947.15 35.0K
10:02 4,947.00 4,948.28 4,947.00 4,948.28 25.6K
10:03 4,948.38 4,948.38 4,947.08 4,947.44 17.1K
10:04 4,948.75 4,948.75 4,947.20 4,947.20 21.2K
10:05 4,947.75 4,947.88 4,947.73 4,947.84 7.2K
10:06 4,947.91 4,947.91 4,946.71 4,947.06 20.8K
10:07 4,947.60 4,947.60 4,946.39 4,946.39 26.8K
10:08 4,946.10 4,946.10 4,944.83 4,944.83 15.4K
10:09 4,943.88 4,944.12 4,943.30 4,943.30 19.6K
10:10 4,943.03 4,944.09 4,943.03 4,943.65 13.3K
10:11 4,944.06 4,944.06 4,941.83 4,941.83 20.2K
10:12 4,941.54 4,942.22 4,941.36 4,942.22 12.9K
10:13 4,942.66 4,943.12 4,942.57 4,942.99 16.3K
10:14 4,942.99 4,943.53 4,942.20 4,942.20 16.6K
10:15 4,942.13 4,942.85 4,942.07 4,942.85 11.5K
10:16 4,943.31 4,943.51 4,942.91 4,943.51 8.9K
10:17 4,943.62 4,944.33 4,943.62 4,944.33 7.0K
10:18 4,944.55 4,944.58 4,942.36 4,942.36 17.1K
10:19 4,940.91 4,941.38 4,940.08 4,940.08 24.7K
10:20 4,940.55 4,941.53 4,940.55 4,941.40 11.7K
10:21 4,940.95 4,941.67 4,940.93 4,941.67 8.2K
10:22 4,941.45 4,942.02 4,941.45 4,942.02 9.7K
10:23 4,942.13 4,943.53 4,941.72 4,943.53 18.0K
10:24 4,944.18 4,944.32 4,944.18 4,944.32 8.7K
10:25 4,944.10 4,944.38 4,942.92 4,942.92 17.6K
10:26 4,942.71 4,942.73 4,942.40 4,942.40 5.8K
10:27 4,942.20 4,942.28 4,940.91 4,940.91 15.0K
10:28 4,940.88 4,942.09 4,940.88 4,942.09 18.0K
10:29 4,942.34 4,943.33 4,942.34 4,943.33 12.9K
10:30 4,944.49 4,944.49 4,942.95 4,942.95 26.8K
10:31 4,943.01 4,943.26 4,943.01 4,943.09 7.6K
10:32 4,943.03 4,943.03 4,941.95 4,941.95 12.5K
10:33 4,942.10 4,942.41 4,942.10 4,942.20 6.2K
10:34 4,941.54 4,941.54 4,940.96 4,941.21 16.7K
10:35 4,941.14 4,942.85 4,941.14 4,942.85 36.6K
10:36 4,941.84 4,942.31 4,941.84 4,942.29 21.2K
10:37 4,943.29 4,943.29 4,942.08 4,942.08 17.2K
10:38 4,941.62 4,942.38 4,941.57 4,942.38 27.2K
10:39 4,942.14 4,942.74 4,942.14 4,942.74 14.6K
10:40 4,943.21 4,943.21 4,942.53 4,943.11 21.0K
10:41 4,942.86 4,942.97 4,942.46 4,942.46 19.8K
10:42 4,942.75 4,942.75 4,940.74 4,940.74 24.8K
10:43 4,940.87 4,942.94 4,940.87 4,942.94 12.2K
10:44 4,942.93 4,943.24 4,942.66 4,942.66 6.1K
10:45 4,942.66 4,942.66 4,941.54 4,941.54 10.1K
10:46 4,941.49 4,941.76 4,941.01 4,941.01 8.4K
10:47 4,940.70 4,941.19 4,940.70 4,941.10 8.3K
10:48 4,940.61 4,940.61 4,938.71 4,938.71 19.5K
10:49 4,938.36 4,940.88 4,938.36 4,940.88 16.6K
10:50 4,940.53 4,941.62 4,940.53 4,941.52 12.3K
10:51 4,940.91 4,941.48 4,940.91 4,941.43 7.5K
10:52 4,941.77 4,941.92 4,941.70 4,941.70 11.6K
10:53 4,940.80 4,941.75 4,940.80 4,941.56 19.2K
10:54 4,941.93 4,942.43 4,941.87 4,942.43 13.9K
10:55 4,942.46 4,942.46 4,941.84 4,941.84 21.0K
10:56 4,940.69 4,940.86 4,940.06 4,940.86 13.0K
10:57 4,941.18 4,941.27 4,940.03 4,940.03 17.3K
10:58 4,940.10 4,940.54 4,940.10 4,940.54 15.9K
10:59 4,940.54 4,941.20 4,940.54 4,941.20 8.0K
11:00 4,941.29 4,942.77 4,941.07 4,942.41 19.7K
11:01 4,942.75 4,943.93 4,942.64 4,943.93 14.4K
11:02 4,945.34 4,946.62 4,945.34 4,946.49 47.1K
11:03 4,946.40 4,946.40 4,945.29 4,945.29 11.4K
11:04 4,944.76 4,944.76 4,943.70 4,943.70 10.6K
11:05 4,943.54 4,944.49 4,943.54 4,944.49 8.4K
11:06 4,944.47 4,944.47 4,943.82 4,944.02 9.5K
11:07 4,944.29 4,944.29 4,943.93 4,944.08 12.2K
11:08 4,944.30 4,944.30 4,943.87 4,944.05 9.7K
11:09 4,943.78 4,943.78 4,943.12 4,943.26 8.2K
11:10 4,943.16 4,943.16 4,942.66 4,942.96 5.1K
11:11 4,943.52 4,943.60 4,943.21 4,943.60 15.5K
11:12 4,943.99 4,944.13 4,943.99 4,944.13 16.5K
11:13 4,944.55 4,944.55 4,944.20 4,944.22 11.1K
11:14 4,944.60 4,944.76 4,944.58 4,944.76 3.8K
11:15 4,944.68 4,944.68 4,944.00 4,944.03 11.4K
11:16 4,944.32 4,944.35 4,944.11 4,944.11 8.6K
11:17 4,944.55 4,945.60 4,944.55 4,945.60 7.8K
11:18 4,945.66 4,945.66 4,945.01 4,945.11 9.8K
11:19 4,945.25 4,946.01 4,945.25 4,946.01 10.6K
11:20 4,945.65 4,945.77 4,945.20 4,945.20 10.6K
11:21 4,945.14 4,945.14 4,944.61 4,944.70 8.2K
11:22 4,944.73 4,944.73 4,944.41 4,944.58 8.4K
11:23 4,944.59 4,944.73 4,944.36 4,944.36 5.7K
11:24 4,944.36 4,945.39 4,944.36 4,944.61 19.6K
11:25 4,944.69 4,945.09 4,944.30 4,945.09 33.6K
11:26 4,945.48 4,947.16 4,945.48 4,946.98 37.2K
11:27 4,947.78 4,947.78 4,947.51 4,947.57 22.2K
11:28 4,947.76 4,947.90 4,947.41 4,947.55 13.0K
11:29 4,947.31 4,947.31 4,945.14 4,945.48 14.0K
11:30 4,946.05 4,946.05 4,945.23 4,945.23 13.9K
11:31 4,944.70 4,944.73 4,944.69 4,944.71 9.9K
11:32 4,943.52 4,943.52 4,941.12 4,941.12 49.3K
11:33 4,941.45 4,941.45 4,940.09 4,940.98 35.3K
11:34 4,941.41 4,942.02 4,941.17 4,942.02 13.0K
11:35 4,941.55 4,941.65 4,941.55 4,941.65 7.8K
11:36 4,941.54 4,941.54 4,940.90 4,941.45 21.3K
11:37 4,941.99 4,943.13 4,941.99 4,942.78 8.0K
11:38 4,942.72 4,943.90 4,942.69 4,943.90 10.6K
11:39 4,943.96 4,944.34 4,943.96 4,944.19 7.0K
11:40 4,944.14 4,944.68 4,944.14 4,944.68 6.8K
11:41 4,944.98 4,945.51 4,944.98 4,945.46 11.1K
11:42 4,945.51 4,945.89 4,945.51 4,945.56 6.9K
11:43 4,945.65 4,945.89 4,945.65 4,945.87 5.7K
11:44 4,945.69 4,946.51 4,945.69 4,946.51 7.0K
11:45 4,946.90 4,946.90 4,946.33 4,946.33 10.5K
11:46 4,946.35 4,946.74 4,946.35 4,946.74 10.6K
11:47 4,946.98 4,948.44 4,946.98 4,948.44 11.9K
11:48 4,948.34 4,949.00 4,948.34 4,948.90 10.6K
11:49 4,948.54 4,948.54 4,947.17 4,947.17 15.9K
11:50 4,946.71 4,946.71 4,946.34 4,946.55 3.1K
11:51 4,946.50 4,946.74 4,946.32 4,946.74 4.6K
11:52 4,946.52 4,946.90 4,946.52 4,946.90 4.8K
11:53 4,947.06 4,947.22 4,947.06 4,947.22 5.3K
11:54 4,947.30 4,947.30 4,946.61 4,946.84 7.9K
11:55 4,946.79 4,946.79 4,946.14 4,946.14 7.7K
11:56 4,946.17 4,946.48 4,946.17 4,946.48 13.7K
11:57 4,946.84 4,947.16 4,946.84 4,946.98 6.1K
11:58 4,946.98 4,947.08 4,946.96 4,947.08 7.0K
11:59 4,947.23 4,947.80 4,947.23 4,947.74 6.6K
12:00 4,947.74 4,947.77 4,947.61 4,947.61 5.3K
12:01 4,946.99 4,947.63 4,946.99 4,947.46 23.8K
12:02 4,947.40 4,948.17 4,947.40 4,948.17 15.2K
12:03 4,948.23 4,948.23 4,947.77 4,947.90 4.9K
12:04 4,947.63 4,947.64 4,947.39 4,947.39 9.0K
12:05 4,947.39 4,947.57 4,947.39 4,947.57 8.7K
12:06 4,947.41 4,947.52 4,947.30 4,947.30 7.8K
12:07 4,948.07 4,948.07 4,947.76 4,947.83 17.7K
12:08 4,947.83 4,947.88 4,947.68 4,947.68 6.6K
12:09 4,947.43 4,948.52 4,947.43 4,948.52 16.3K
12:10 4,948.73 4,948.84 4,948.73 4,948.84 22.8K
12:11 4,948.77 4,949.30 4,947.65 4,947.65 24.2K
12:12 4,947.81 4,948.01 4,947.81 4,948.01 6.6K
12:13 4,947.87 4,948.42 4,947.87 4,948.42 7.9K
12:14 4,948.42 4,948.59 4,948.36 4,948.36 4.4K
12:15 4,948.30 4,948.34 4,948.20 4,948.20 4.4K
12:16 4,948.13 4,948.13 4,948.01 4,948.07 4.9K
12:17 4,948.35 4,948.37 4,948.15 4,948.37 9.4K
12:18 4,949.20 4,949.66 4,949.20 4,949.38 17.4K
12:19 4,949.32 4,949.32 4,949.23 4,949.32 2.8K
12:20 4,949.38 4,949.61 4,949.16 4,949.61 8.7K
12:21 4,949.51 4,949.59 4,949.47 4,949.59 2.0K
12:22 4,949.45 4,950.09 4,949.41 4,950.09 5.2K
12:23 4,950.77 4,951.54 4,950.77 4,951.54 25.5K
12:24 4,951.92 4,952.10 4,951.80 4,952.10 31.2K
12:25 4,951.85 4,951.85 4,951.19 4,951.19 7.2K
12:26 4,951.19 4,951.19 4,950.89 4,950.89 6.5K
12:27 4,950.79 4,950.79 4,950.05 4,950.05 4.9K
12:28 4,950.05 4,950.05 4,949.87 4,949.87 2.7K
12:29 4,949.35 4,949.93 4,949.35 4,949.93 4.0K
12:30 4,949.36 4,949.83 4,949.36 4,949.83 5.2K
12:31 4,949.59 4,949.59 4,949.27 4,949.27 4.9K
12:32 4,949.27 4,949.76 4,949.27 4,949.76 3.3K
12:33 4,950.11 4,950.36 4,950.03 4,950.36 12.6K
12:34 4,950.22 4,950.22 4,950.04 4,950.04 10.1K
12:35 4,949.77 4,950.18 4,949.77 4,950.18 11.1K
12:36 4,950.40 4,950.40 4,949.89 4,949.89 7.5K
12:37 4,950.08 4,950.63 4,950.08 4,950.63 3.1K
12:38 4,950.48 4,951.05 4,950.48 4,951.05 9.1K
12:39 4,951.05 4,951.05 4,950.89 4,950.89 3.0K
12:40 4,951.07 4,951.07 4,950.74 4,950.74 4.7K
12:41 4,950.92 4,951.19 4,950.92 4,951.01 3.5K
12:42 4,951.13 4,951.37 4,951.13 4,951.37 4.4K
12:43 4,951.49 4,952.11 4,951.49 4,952.06 11.1K
12:44 4,952.29 4,952.29 4,951.60 4,951.60 7.5K
12:45 4,951.29 4,951.74 4,951.23 4,951.23 15.6K
12:46 4,951.32 4,951.32 4,950.43 4,950.43 8.1K
12:47 4,950.45 4,950.75 4,950.45 4,950.75 18.7K
12:48 4,950.49 4,950.49 4,950.12 4,950.21 3.5K
12:49 4,949.78 4,949.78 4,949.44 4,949.44 28.3K
12:50 4,949.90 4,949.90 4,949.08 4,949.08 15.6K
12:51 4,948.86 4,950.34 4,948.86 4,950.34 10.7K
12:52 4,950.14 4,950.99 4,950.14 4,950.99 15.2K
12:53 4,950.99 4,951.89 4,950.99 4,951.89 23.5K
12:54 4,951.79 4,951.79 4,951.53 4,951.53 3.4K
12:55 4,951.48 4,951.48 4,951.02 4,951.07 3.7K
12:56 4,951.06 4,951.06 4,949.20 4,949.20 8.1K
12:57 4,948.96 4,949.45 4,948.96 4,949.45 6.8K
12:58 4,949.54 4,949.54 4,948.64 4,948.64 3.6K
12:59 4,948.44 4,949.07 4,948.44 4,948.89 5.6K
13:00 4,948.78 4,948.78 4,948.61 4,948.65 2.7K
13:01 4,948.29 4,948.50 4,948.18 4,948.18 28.4K
13:02 4,948.24 4,948.51 4,948.24 4,948.35 10.2K
13:03 4,948.30 4,948.82 4,948.30 4,948.82 11.3K
13:04 4,949.51 4,949.75 4,949.45 4,949.75 8.4K
13:05 4,949.80 4,950.18 4,949.80 4,950.12 10.9K
13:06 4,950.19 4,950.19 4,948.65 4,948.65 11.5K
13:07 4,948.57 4,949.67 4,948.57 4,949.67 7.0K
13:08 4,949.98 4,949.98 4,949.48 4,949.61 3.1K
13:09 4,949.84 4,949.90 4,949.84 4,949.90 0.9K
13:10 4,950.01 4,950.01 4,948.97 4,948.97 9.2K
13:11 4,948.55 4,948.72 4,948.55 4,948.68 2.4K
13:12 4,948.94 4,949.77 4,948.75 4,949.43 12.9K
13:13 4,949.57 4,950.44 4,949.57 4,950.33 6.1K
13:14 4,950.22 4,950.22 4,949.65 4,949.74 5.5K
13:15 4,948.38 4,948.38 4,947.53 4,947.53 15.9K
13:16 4,947.34 4,947.91 4,947.25 4,947.81 2.2K
13:17 4,947.73 4,947.97 4,947.65 4,947.97 4.0K
13:18 4,947.97 4,948.47 4,947.97 4,948.47 4.7K
13:19 4,948.48 4,948.48 4,948.12 4,948.12 9.6K
13:20 4,948.07 4,948.11 4,947.71 4,948.11 10.9K
13:21 4,948.12 4,948.12 4,947.80 4,947.80 2.1K
13:22 4,947.62 4,947.62 4,946.57 4,946.63 9.0K
13:23 4,947.04 4,947.10 4,946.73 4,946.93 9.2K
13:24 4,946.78 4,947.12 4,946.78 4,947.12 15.7K
13:25 4,947.13 4,947.38 4,947.13 4,947.38 9.0K
13:26 4,946.92 4,946.92 4,946.49 4,946.49 8.0K
13:27 4,946.69 4,947.01 4,946.58 4,947.01 4.8K
13:28 4,946.83 4,946.83 4,946.07 4,946.07 5.7K
13:29 4,946.07 4,946.30 4,946.07 4,946.27 3.9K
13:30 4,946.42 4,946.42 4,946.13 4,946.28 16.3K
13:31 4,946.22 4,946.58 4,946.22 4,946.58 1.7K
13:32 4,946.84 4,946.84 4,946.68 4,946.76 15.5K
13:33 4,946.74 4,947.53 4,946.74 4,947.44 10.3K
13:34 4,947.24 4,947.74 4,947.24 4,947.70 13.7K
13:35 4,947.64 4,948.78 4,947.64 4,948.78 6.6K
13:36 4,948.44 4,948.76 4,948.44 4,948.48 6.2K
13:37 4,948.82 4,949.21 4,948.82 4,949.21 9.1K
13:38 4,949.28 4,949.48 4,949.28 4,949.33 6.8K
13:39 4,949.48 4,949.84 4,949.48 4,949.74 9.3K
13:40 4,949.51 4,949.51 4,948.66 4,948.66 20.2K
13:41 4,948.46 4,948.49 4,948.40 4,948.40 3.3K
13:42 4,948.14 4,948.14 4,947.64 4,947.64 3.0K
13:43 4,947.49 4,947.53 4,947.43 4,947.43 6.3K
13:44 4,947.49 4,947.49 4,947.18 4,947.25 4.4K
13:45 4,947.25 4,947.25 4,947.18 4,947.18 7.4K
13:46 4,947.24 4,947.24 4,946.69 4,946.69 6.2K
13:47 4,946.93 4,947.22 4,946.93 4,947.13 6.5K
13:48 4,946.78 4,946.95 4,946.64 4,946.89 6.7K
13:49 4,946.71 4,946.71 4,946.52 4,946.52 5.1K
13:50 4,946.52 4,947.78 4,946.50 4,947.78 7.1K
13:51 4,947.82 4,947.94 4,947.82 4,947.91 2.3K
13:52 4,947.91 4,947.94 4,947.68 4,947.94 5.4K
13:53 4,947.96 4,948.16 4,947.96 4,948.16 4.6K
13:54 4,948.05 4,948.14 4,947.98 4,948.14 5.2K
13:55 4,948.14 4,948.14 4,947.29 4,947.29 9.9K
13:56 4,947.06 4,947.25 4,947.06 4,947.25 6.9K
13:57 4,947.21 4,947.21 4,947.04 4,947.04 9.2K
13:58 4,947.25 4,947.37 4,947.13 4,947.21 5.5K
13:59 4,947.30 4,947.30 4,947.16 4,947.16 2.6K
14:00 4,947.11 4,947.11 4,944.50 4,945.17 28.2K
14:01 4,944.71 4,944.71 4,944.31 4,944.37 4.5K
14:02 4,944.51 4,944.99 4,944.51 4,944.56 9.2K
14:03 4,944.77 4,944.91 4,944.72 4,944.72 5.8K
14:04 4,945.46 4,945.46 4,944.83 4,944.92 5.1K
14:05 4,944.50 4,944.50 4,944.06 4,944.40 12.8K
14:06 4,944.52 4,944.52 4,944.41 4,944.50 6.1K
14:07 4,944.57 4,944.69 4,944.28 4,944.69 6.6K
14:08 4,944.94 4,945.14 4,944.81 4,944.81 7.4K
14:09 4,944.36 4,945.05 4,944.36 4,944.63 6.9K
14:10 4,944.96 4,944.96 4,944.39 4,944.47 8.9K
14:11 4,944.44 4,944.48 4,943.83 4,943.83 5.1K
14:12 4,943.55 4,943.64 4,943.55 4,943.63 8.8K
14:13 4,943.50 4,943.50 4,943.02 4,943.02 5.8K
14:14 4,943.02 4,943.02 4,942.84 4,942.88 3.2K
14:15 4,942.82 4,942.89 4,942.82 4,942.89 2.5K
14:16 4,942.88 4,943.15 4,942.88 4,942.99 3.8K
14:17 4,942.70 4,942.70 4,942.43 4,942.43 10.4K
14:18 4,942.41 4,942.41 4,941.47 4,941.47 59.3K
14:19 4,941.43 4,941.67 4,941.33 4,941.33 15.4K
14:20 4,941.39 4,941.78 4,941.37 4,941.37 14.1K
14:21 4,941.30 4,941.30 4,940.70 4,940.70 9.4K
14:22 4,941.18 4,942.20 4,940.87 4,942.20 18.7K
14:23 4,942.43 4,943.15 4,942.43 4,943.15 20.2K
14:24 4,943.83 4,943.89 4,943.75 4,943.75 15.4K
14:25 4,943.75 4,943.83 4,943.59 4,943.75 17.9K
14:26 4,943.60 4,943.60 4,943.21 4,943.50 9.2K
14:27 4,943.50 4,943.50 4,942.65 4,942.65 5.6K
14:28 4,941.88 4,942.08 4,941.54 4,941.54 18.4K
14:29 4,941.53 4,941.64 4,940.90 4,941.64 17.0K
14:30 4,941.87 4,941.87 4,941.57 4,941.57 4.5K
14:31 4,941.55 4,941.61 4,941.23 4,941.23 11.9K
14:32 4,941.09 4,941.09 4,940.94 4,940.98 4.2K
14:33 4,940.98 4,941.30 4,940.98 4,941.15 25.9K
14:34 4,940.73 4,941.01 4,940.73 4,941.01 55.2K
14:35 4,941.09 4,941.32 4,940.88 4,941.32 18.7K
14:36 4,941.97 4,942.28 4,941.97 4,942.28 7.4K
14:37 4,942.41 4,943.21 4,942.41 4,943.21 10.2K
14:38 4,943.31 4,943.99 4,943.31 4,943.99 12.3K
14:39 4,943.87 4,943.87 4,943.35 4,943.53 13.3K
14:40 4,943.46 4,944.33 4,943.46 4,944.33 10.3K
14:41 4,944.23 4,944.27 4,944.08 4,944.27 5.9K
14:42 4,944.17 4,944.46 4,944.17 4,944.44 2.7K
14:43 4,944.44 4,944.46 4,944.44 4,944.46 4.5K
14:44 4,944.71 4,944.71 4,944.09 4,944.09 9.4K
14:45 4,944.13 4,944.18 4,944.06 4,944.06 3.2K
14:46 4,944.16 4,944.61 4,944.04 4,944.61 8.3K
14:47 4,944.43 4,944.45 4,944.38 4,944.45 9.6K
14:48 4,944.33 4,944.39 4,944.25 4,944.39 8.4K
14:49 4,944.77 4,945.13 4,944.64 4,945.13 7.3K
14:50 4,945.08 4,945.08 4,944.57 4,944.57 7.5K
14:51 4,944.48 4,944.77 4,944.48 4,944.55 10.7K
14:52 4,945.01 4,945.10 4,944.66 4,944.66 9.7K
14:53 4,944.56 4,944.94 4,944.56 4,944.82 3.4K
14:54 4,944.59 4,944.59 4,944.45 4,944.49 4.9K
14:55 4,944.38 4,944.68 4,944.38 4,944.59 8.0K
14:56 4,944.54 4,945.54 4,944.25 4,945.54 29.0K
14:57 4,946.24 4,946.24 4,946.07 4,946.07 16.6K
14:58 4,946.08 4,946.85 4,946.04 4,946.61 7.9K
14:59 4,946.52 4,946.90 4,946.52 4,946.90 1.7K
15:00 4,946.99 4,947.32 4,946.99 4,947.32 15.9K
15:01 4,947.29 4,947.49 4,947.24 4,947.43 6.1K
15:02 4,947.26 4,947.26 4,946.72 4,946.72 10.4K
15:03 4,946.74 4,946.75 4,946.69 4,946.73 2.4K
15:04 4,946.65 4,946.89 4,946.65 4,946.86 7.9K
15:05 4,946.43 4,946.93 4,946.43 4,946.93 23.8K
15:06 4,947.20 4,947.42 4,947.11 4,947.26 9.8K
15:07 4,947.29 4,947.44 4,947.24 4,947.33 3.9K
15:08 4,947.31 4,947.41 4,946.90 4,946.90 4.7K
15:09 4,946.72 4,947.22 4,946.72 4,947.22 6.5K
15:10 4,947.31 4,947.31 4,947.07 4,947.07 9.2K
15:11 4,946.89 4,946.89 4,946.65 4,946.65 5.3K
15:12 4,946.69 4,946.70 4,946.42 4,946.70 12.8K
15:13 4,946.51 4,946.74 4,946.51 4,946.74 9.7K
15:14 4,946.77 4,946.77 4,946.29 4,946.29 12.1K
15:15 4,946.23 4,946.23 4,945.54 4,945.54 7.8K
15:16 4,945.39 4,945.63 4,945.31 4,945.31 17.8K
15:17 4,945.26 4,945.26 4,944.40 4,944.40 12.6K
15:18 4,944.94 4,945.06 4,944.71 4,944.75 13.0K
15:19 4,945.10 4,945.21 4,945.01 4,945.21 10.4K
15:20 4,945.36 4,945.72 4,945.36 4,945.72 11.0K
15:21 4,945.72 4,946.33 4,945.72 4,946.33 4.5K
15:22 4,946.37 4,946.37 4,945.96 4,945.96 8.6K
15:23 4,945.74 4,945.74 4,945.49 4,945.67 9.6K
15:24 4,945.92 4,945.92 4,945.02 4,945.02 14.8K
15:25 4,945.40 4,945.40 4,945.00 4,945.00 12.3K
15:26 4,944.68 4,944.86 4,944.55 4,944.55 10.4K
15:27 4,944.60 4,944.78 4,944.48 4,944.78 12.6K
15:28 4,944.90 4,944.90 4,944.31 4,944.31 9.3K
15:29 4,944.19 4,944.29 4,944.03 4,944.29 10.3K
15:30 4,944.00 4,944.00 4,942.78 4,942.78 80.8K
15:31 4,943.21 4,943.21 4,942.42 4,942.57 14.8K
15:32 4,942.57 4,942.57 4,941.35 4,941.35 18.8K
15:33 4,941.52 4,941.65 4,941.29 4,941.65 17.6K
15:34 4,941.97 4,943.24 4,941.89 4,943.24 30.2K
15:35 4,943.00 4,943.00 4,942.09 4,942.09 21.9K
15:36 4,942.10 4,942.10 4,941.40 4,941.42 27.0K
15:37 4,941.56 4,941.56 4,941.25 4,941.25 24.9K
15:38 4,941.39 4,943.05 4,941.39 4,943.05 39.1K
15:39 4,943.06 4,943.06 4,942.51 4,942.51 8.7K
15:40 4,942.71 4,942.71 4,942.18 4,942.48 19.4K
15:41 4,942.41 4,942.41 4,942.13 4,942.13 11.4K
15:42 4,941.75 4,941.75 4,940.92 4,940.92 26.3K
15:43 4,941.23 4,941.60 4,941.23 4,941.60 16.0K
15:44 4,941.69 4,941.69 4,941.35 4,941.42 17.3K
15:45 4,940.63 4,940.63 4,940.40 4,940.46 28.7K
15:46 4,940.40 4,942.10 4,940.40 4,940.93 45.7K
15:47 4,940.78 4,940.78 4,940.14 4,940.14 12.0K
15:48 4,940.12 4,940.23 4,939.80 4,939.80 25.4K
15:49 4,939.63 4,939.72 4,938.98 4,938.98 23.8K
15:50 4,940.86 4,941.07 4,940.53 4,940.71 152.4K
15:51 4,941.12 4,942.97 4,941.05 4,942.97 51.3K
15:52 4,941.78 4,941.78 4,941.07 4,941.07 28.2K
15:53 4,940.91 4,941.97 4,940.91 4,941.97 44.4K
15:54 4,941.91 4,942.03 4,941.91 4,941.97 37.5K
15:55 4,942.38 4,943.23 4,941.83 4,943.23 107.4K
15:56 4,943.13 4,943.51 4,942.89 4,943.51 107.0K
15:57 4,943.57 4,943.76 4,943.51 4,943.51 74.7K
15:58 4,943.64 4,943.76 4,943.33 4,943.52 76.7K
15:59 4,943.45 4,944.19 4,943.23 4,943.82 165.0K
16:00 4,945.24 4,945.24 4,945.24 4,945.24 8,543.2K
16:01 4,945.24 4,945.24 4,945.24 4,945.24 56.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음