S

GSPTXBA
🏛️ 캐나다 →
5,837.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,937.13 4,943.72 4,937.13 4,942.71 190.1K
09:31 4,941.68 4,947.90 4,941.68 4,947.90 71.9K
09:32 4,947.49 4,950.55 4,947.49 4,950.55 60.1K
09:33 4,952.71 4,954.79 4,952.71 4,954.79 29.0K
09:34 4,954.98 4,954.98 4,950.05 4,950.05 30.0K
09:35 4,951.17 4,952.07 4,950.79 4,952.07 34.1K
09:36 4,952.67 4,952.83 4,950.52 4,950.98 46.0K
09:37 4,951.38 4,951.38 4,950.45 4,950.45 20.8K
09:38 4,952.47 4,954.24 4,951.22 4,951.22 36.2K
09:39 4,950.52 4,950.52 4,949.49 4,950.36 34.6K
09:40 4,952.14 4,952.64 4,952.14 4,952.52 31.5K
09:41 4,951.47 4,951.80 4,950.99 4,951.80 16.7K
09:42 4,950.51 4,950.51 4,947.10 4,947.10 19.0K
09:43 4,946.54 4,948.88 4,946.37 4,948.88 30.5K
09:44 4,949.55 4,950.30 4,948.61 4,949.70 25.7K
09:45 4,949.58 4,949.66 4,948.38 4,949.41 42.3K
09:46 4,949.32 4,951.09 4,949.32 4,951.09 33.7K
09:47 4,951.35 4,951.35 4,950.02 4,950.02 23.2K
09:48 4,950.00 4,950.00 4,948.84 4,949.98 36.3K
09:49 4,952.23 4,953.63 4,952.23 4,952.51 71.5K
09:50 4,951.57 4,953.59 4,951.57 4,952.49 56.0K
09:51 4,953.18 4,953.56 4,952.80 4,952.80 20.6K
09:52 4,952.76 4,954.15 4,952.76 4,953.12 27.3K
09:53 4,954.80 4,957.98 4,954.80 4,957.98 103.7K
09:54 4,958.23 4,958.23 4,954.54 4,955.42 54.8K
09:55 4,955.56 4,956.34 4,955.50 4,956.34 13.4K
09:56 4,956.85 4,957.61 4,956.85 4,957.04 22.2K
09:57 4,956.77 4,957.50 4,956.31 4,957.50 14.1K
09:58 4,956.06 4,956.44 4,955.25 4,956.44 22.8K
09:59 4,955.89 4,955.89 4,953.64 4,953.64 18.9K
10:00 4,953.87 4,954.39 4,953.87 4,954.18 26.3K
10:01 4,953.98 4,954.52 4,953.98 4,954.20 24.3K
10:02 4,954.42 4,957.05 4,954.42 4,956.33 26.8K
10:03 4,955.37 4,955.37 4,954.59 4,954.59 33.7K
10:04 4,956.84 4,957.30 4,956.77 4,956.77 22.2K
10:05 4,956.86 4,957.30 4,956.64 4,957.30 23.2K
10:06 4,957.00 4,957.21 4,956.34 4,956.34 38.5K
10:07 4,956.00 4,956.49 4,956.00 4,956.49 21.7K
10:08 4,956.46 4,959.06 4,956.40 4,959.06 31.5K
10:09 4,959.42 4,960.06 4,958.42 4,958.42 31.5K
10:10 4,959.36 4,959.36 4,958.82 4,958.85 26.4K
10:11 4,958.06 4,958.39 4,956.63 4,956.89 22.4K
10:12 4,957.53 4,958.60 4,957.43 4,958.60 16.3K
10:13 4,960.60 4,960.84 4,959.69 4,960.84 36.9K
10:14 4,960.97 4,961.52 4,960.97 4,961.52 34.2K
10:15 4,960.80 4,960.80 4,960.24 4,960.24 31.1K
10:16 4,961.41 4,961.41 4,960.21 4,960.50 38.2K
10:17 4,961.13 4,961.62 4,960.56 4,961.49 32.9K
10:18 4,961.96 4,961.96 4,961.21 4,961.22 38.4K
10:19 4,962.00 4,962.00 4,961.10 4,961.35 34.3K
10:20 4,960.30 4,961.47 4,960.30 4,961.27 27.1K
10:21 4,961.62 4,962.66 4,960.89 4,960.89 74.4K
10:22 4,961.73 4,963.15 4,961.73 4,963.15 67.8K
10:23 4,962.96 4,962.96 4,961.74 4,962.12 17.6K
10:24 4,961.90 4,962.96 4,961.84 4,961.84 21.7K
10:25 4,961.84 4,963.35 4,961.84 4,963.35 15.1K
10:26 4,962.53 4,962.53 4,961.96 4,962.21 13.0K
10:27 4,963.19 4,963.19 4,962.02 4,962.02 24.7K
10:28 4,961.77 4,961.97 4,961.31 4,961.31 16.1K
10:29 4,962.19 4,962.50 4,961.98 4,961.98 18.8K
10:30 4,961.74 4,962.47 4,961.63 4,962.06 21.9K
10:31 4,962.80 4,963.32 4,962.74 4,962.74 36.9K
10:32 4,963.13 4,963.13 4,961.89 4,961.89 23.7K
10:33 4,963.50 4,963.50 4,963.23 4,963.32 43.9K
10:34 4,963.91 4,964.26 4,963.53 4,963.60 36.5K
10:35 4,963.35 4,963.99 4,963.30 4,963.99 28.7K
10:36 4,963.32 4,963.32 4,962.64 4,963.03 20.1K
10:37 4,962.91 4,963.19 4,962.75 4,962.75 63.5K
10:38 4,961.01 4,961.71 4,961.01 4,961.71 24.1K
10:39 4,961.86 4,961.86 4,960.95 4,960.95 11.4K
10:40 4,960.80 4,961.70 4,960.80 4,961.45 15.6K
10:41 4,960.45 4,960.86 4,959.62 4,960.86 29.3K
10:42 4,960.75 4,960.85 4,960.38 4,960.38 63.3K
10:43 4,960.32 4,960.63 4,959.84 4,960.63 18.0K
10:44 4,960.42 4,960.76 4,960.01 4,960.01 26.2K
10:45 4,959.95 4,960.01 4,959.70 4,959.86 111.6K
10:46 4,960.10 4,960.10 4,958.70 4,958.70 23.7K
10:47 4,958.77 4,958.85 4,958.03 4,958.03 34.6K
10:48 4,957.66 4,957.66 4,956.53 4,956.53 20.3K
10:49 4,956.52 4,956.52 4,955.30 4,956.52 21.1K
10:50 4,957.22 4,958.19 4,957.22 4,957.63 31.7K
10:51 4,958.09 4,958.09 4,956.81 4,956.81 18.0K
10:52 4,956.52 4,956.52 4,955.90 4,956.18 12.6K
10:53 4,956.12 4,956.48 4,955.54 4,956.48 19.9K
10:54 4,956.32 4,956.67 4,956.21 4,956.21 40.0K
10:55 4,956.02 4,956.22 4,954.86 4,954.86 19.1K
10:56 4,954.40 4,955.63 4,954.40 4,955.63 12.2K
10:57 4,956.33 4,956.33 4,956.01 4,956.14 18.8K
10:58 4,956.80 4,956.84 4,956.51 4,956.61 11.9K
10:59 4,956.53 4,957.15 4,956.53 4,957.01 11.2K
11:00 4,957.03 4,957.03 4,956.13 4,956.13 17.5K
11:01 4,956.30 4,956.40 4,956.15 4,956.15 23.5K
11:02 4,956.31 4,957.66 4,956.31 4,957.66 14.6K
11:03 4,957.81 4,958.43 4,957.81 4,957.95 21.8K
11:04 4,957.90 4,958.79 4,957.81 4,958.79 7.4K
11:05 4,958.59 4,958.59 4,957.75 4,957.75 16.5K
11:06 4,957.87 4,957.87 4,956.25 4,956.25 20.6K
11:07 4,956.16 4,956.16 4,955.59 4,955.76 6.6K
11:08 4,956.25 4,956.94 4,956.25 4,956.94 14.6K
11:09 4,956.88 4,956.93 4,956.74 4,956.74 17.8K
11:10 4,956.20 4,956.76 4,956.20 4,956.76 14.4K
11:11 4,956.82 4,956.82 4,955.27 4,955.29 21.1K
11:12 4,955.58 4,955.62 4,955.46 4,955.62 17.7K
11:13 4,955.22 4,955.22 4,954.56 4,954.73 21.2K
11:14 4,954.87 4,954.87 4,954.46 4,954.50 18.0K
11:15 4,954.26 4,954.88 4,954.26 4,954.57 8.4K
11:16 4,954.20 4,955.08 4,954.20 4,955.08 13.7K
11:17 4,954.66 4,954.66 4,954.03 4,954.03 17.5K
11:18 4,953.77 4,954.08 4,953.77 4,953.91 16.8K
11:19 4,953.93 4,954.32 4,953.93 4,954.32 18.3K
11:20 4,953.97 4,954.51 4,953.97 4,954.46 13.0K
11:21 4,954.38 4,954.42 4,954.19 4,954.42 5.0K
11:22 4,954.45 4,954.61 4,954.17 4,954.17 5.9K
11:23 4,954.32 4,954.68 4,954.32 4,954.37 17.3K
11:24 4,954.20 4,954.20 4,953.09 4,953.37 21.9K
11:25 4,953.37 4,954.39 4,952.66 4,954.39 29.4K
11:26 4,953.75 4,954.55 4,953.75 4,954.35 8.3K
11:27 4,954.49 4,955.11 4,954.38 4,955.11 13.7K
11:28 4,955.17 4,955.96 4,955.17 4,955.75 19.3K
11:29 4,956.32 4,957.30 4,955.92 4,957.30 34.7K
11:30 4,957.04 4,957.44 4,956.82 4,956.82 20.0K
11:31 4,956.71 4,957.07 4,956.63 4,957.07 7.0K
11:32 4,957.23 4,957.23 4,956.84 4,956.90 11.1K
11:33 4,956.86 4,956.86 4,956.50 4,956.50 7.7K
11:34 4,956.69 4,956.69 4,956.23 4,956.23 8.5K
11:35 4,955.95 4,956.03 4,955.77 4,955.77 6.7K
11:36 4,955.79 4,956.29 4,955.78 4,956.27 15.1K
11:37 4,956.12 4,956.61 4,956.12 4,956.52 13.2K
11:38 4,956.36 4,956.54 4,956.36 4,956.54 13.5K
11:39 4,956.92 4,957.51 4,956.92 4,957.19 31.2K
11:40 4,957.62 4,957.62 4,957.51 4,957.57 14.0K
11:41 4,956.76 4,956.80 4,956.68 4,956.78 10.2K
11:42 4,956.92 4,956.92 4,956.77 4,956.77 8.7K
11:43 4,956.78 4,956.78 4,956.10 4,956.10 15.4K
11:44 4,956.19 4,956.46 4,955.94 4,955.94 14.5K
11:45 4,956.35 4,956.66 4,956.21 4,956.21 12.5K
11:46 4,956.20 4,956.20 4,955.70 4,955.70 7.6K
11:47 4,955.89 4,956.23 4,955.85 4,955.85 17.0K
11:48 4,955.96 4,955.96 4,955.90 4,955.90 24.8K
11:49 4,955.93 4,955.93 4,955.64 4,955.67 9.7K
11:50 4,955.61 4,956.19 4,955.61 4,956.19 12.8K
11:51 4,956.87 4,958.09 4,956.87 4,957.92 33.8K
11:52 4,957.76 4,958.01 4,957.58 4,958.01 15.3K
11:53 4,957.95 4,957.95 4,956.74 4,956.74 27.8K
11:54 4,956.45 4,956.45 4,955.87 4,955.88 16.8K
11:55 4,956.34 4,956.34 4,956.03 4,956.08 15.1K
11:56 4,956.30 4,956.94 4,956.30 4,956.77 14.6K
11:57 4,956.83 4,956.83 4,956.12 4,956.12 12.7K
11:58 4,955.89 4,955.89 4,955.57 4,955.57 10.1K
11:59 4,955.64 4,956.22 4,955.64 4,956.22 7.7K
12:00 4,956.31 4,956.41 4,956.04 4,956.41 12.3K
12:01 4,956.34 4,956.62 4,956.00 4,956.54 30.2K
12:02 4,956.60 4,956.63 4,956.15 4,956.61 18.5K
12:03 4,956.60 4,957.09 4,956.51 4,956.51 16.0K
12:04 4,956.35 4,956.35 4,955.25 4,955.86 22.8K
12:05 4,956.69 4,956.69 4,956.20 4,956.25 14.3K
12:06 4,957.28 4,957.28 4,956.81 4,956.81 17.8K
12:07 4,956.85 4,957.18 4,956.85 4,957.16 13.1K
12:08 4,957.01 4,957.89 4,956.93 4,957.89 14.0K
12:09 4,957.07 4,957.52 4,957.07 4,957.52 6.6K
12:10 4,957.52 4,958.07 4,957.52 4,958.07 12.5K
12:11 4,958.09 4,958.72 4,958.09 4,958.55 15.3K
12:12 4,958.61 4,960.22 4,958.61 4,960.22 19.5K
12:13 4,960.02 4,961.30 4,960.02 4,961.30 72.7K
12:14 4,960.89 4,960.89 4,960.48 4,960.57 10.9K
12:15 4,959.91 4,959.91 4,959.58 4,959.74 26.4K
12:16 4,959.08 4,959.08 4,958.21 4,958.21 15.5K
12:17 4,958.21 4,958.21 4,957.36 4,957.36 7.0K
12:18 4,957.52 4,957.91 4,957.52 4,957.88 7.7K
12:19 4,957.89 4,957.89 4,956.38 4,956.40 23.3K
12:20 4,956.11 4,956.39 4,955.93 4,956.39 9.1K
12:21 4,956.16 4,956.16 4,955.71 4,955.71 9.6K
12:22 4,955.89 4,955.89 4,955.39 4,955.41 7.4K
12:23 4,955.64 4,956.05 4,955.60 4,956.05 7.0K
12:24 4,956.38 4,956.59 4,955.50 4,956.59 24.5K
12:25 4,956.74 4,957.81 4,956.74 4,957.81 17.4K
12:26 4,957.90 4,957.90 4,956.86 4,956.86 11.3K
12:27 4,956.59 4,956.59 4,955.35 4,956.05 17.5K
12:28 4,956.22 4,956.22 4,955.88 4,955.88 8.8K
12:29 4,956.33 4,956.43 4,956.14 4,956.14 10.8K
12:30 4,955.92 4,955.92 4,955.32 4,955.68 10.5K
12:31 4,955.68 4,955.74 4,955.43 4,955.43 5.2K
12:32 4,955.22 4,955.62 4,955.05 4,955.62 33.8K
12:33 4,955.05 4,955.05 4,953.88 4,953.88 10.7K
12:34 4,953.72 4,956.09 4,953.72 4,955.73 28.3K
12:35 4,955.73 4,955.73 4,955.50 4,955.51 5.0K
12:36 4,955.58 4,955.61 4,955.49 4,955.61 6.0K
12:37 4,955.75 4,955.79 4,955.55 4,955.69 17.6K
12:38 4,955.99 4,956.85 4,955.99 4,956.85 21.4K
12:39 4,957.06 4,957.06 4,956.48 4,956.48 14.8K
12:40 4,956.53 4,956.78 4,956.32 4,956.32 25.8K
12:41 4,956.30 4,956.56 4,956.29 4,956.56 12.5K
12:42 4,956.42 4,956.42 4,956.04 4,956.04 18.4K
12:43 4,956.11 4,956.11 4,955.95 4,956.06 16.4K
12:44 4,956.01 4,956.84 4,956.01 4,956.84 31.5K
12:45 4,956.86 4,956.86 4,956.78 4,956.86 26.9K
12:46 4,956.76 4,956.76 4,956.69 4,956.69 31.2K
12:47 4,956.58 4,956.58 4,956.18 4,956.44 10.1K
12:48 4,956.54 4,956.70 4,956.54 4,956.64 5.7K
12:49 4,956.17 4,956.17 4,955.40 4,955.41 18.0K
12:50 4,955.80 4,956.24 4,955.80 4,956.16 18.6K
12:51 4,956.62 4,957.20 4,956.62 4,956.69 21.8K
12:52 4,957.30 4,957.30 4,956.68 4,956.72 10.7K
12:53 4,956.72 4,956.84 4,956.16 4,956.16 9.9K
12:54 4,955.80 4,955.85 4,955.25 4,955.25 5.5K
12:55 4,955.32 4,956.55 4,955.32 4,956.29 12.9K
12:56 4,956.29 4,956.52 4,956.29 4,956.34 8.0K
12:57 4,956.22 4,956.49 4,956.01 4,956.49 16.7K
12:58 4,956.21 4,956.26 4,955.81 4,955.81 12.5K
12:59 4,955.81 4,955.81 4,955.43 4,955.43 6.4K
13:00 4,955.45 4,955.58 4,955.37 4,955.58 15.6K
13:01 4,955.49 4,955.97 4,955.49 4,955.88 10.2K
13:02 4,955.78 4,955.78 4,955.14 4,955.33 13.0K
13:03 4,955.31 4,955.73 4,955.31 4,955.64 10.5K
13:04 4,955.58 4,955.96 4,955.58 4,955.72 16.0K
13:05 4,955.71 4,955.74 4,955.52 4,955.74 10.8K
13:06 4,955.57 4,955.64 4,955.42 4,955.45 23.9K
13:07 4,955.65 4,955.88 4,955.00 4,955.00 46.1K
13:08 4,955.26 4,955.26 4,954.81 4,955.22 13.0K
13:09 4,955.17 4,955.25 4,955.17 4,955.25 15.2K
13:10 4,955.32 4,955.32 4,954.94 4,954.94 14.2K
13:11 4,954.91 4,955.31 4,954.76 4,955.06 8.4K
13:12 4,955.02 4,955.08 4,954.52 4,954.52 88.6K
13:13 4,954.58 4,954.70 4,954.49 4,954.49 13.2K
13:14 4,954.22 4,954.40 4,953.81 4,954.40 13.1K
13:15 4,954.31 4,955.26 4,953.83 4,955.26 31.6K
13:16 4,955.31 4,955.41 4,955.19 4,955.37 16.2K
13:17 4,955.91 4,956.32 4,955.88 4,955.88 0.0K
13:18 4,955.82 4,955.83 4,955.76 4,955.83 23.6K
13:19 4,955.82 4,956.77 4,955.82 4,956.58 23.4K
13:20 4,956.76 4,956.76 4,956.02 4,956.02 15.4K
13:21 4,955.88 4,956.60 4,955.88 4,956.60 11.0K
13:22 4,956.14 4,956.47 4,956.14 4,956.47 15.5K
13:23 4,957.10 4,957.41 4,957.10 4,957.31 14.3K
13:24 4,956.99 4,956.99 4,956.71 4,956.71 7.8K
13:25 4,956.54 4,957.66 4,956.54 4,957.66 18.1K
13:26 4,957.69 4,958.53 4,957.69 4,958.43 18.8K
13:27 4,958.88 4,960.02 4,958.88 4,959.96 19.9K
13:28 4,959.96 4,960.87 4,959.95 4,960.87 17.6K
13:29 4,961.03 4,961.03 4,960.34 4,960.47 10.6K
13:30 4,960.12 4,960.35 4,959.82 4,959.82 15.4K
13:31 4,959.73 4,959.73 4,957.58 4,957.58 18.4K
13:32 4,957.11 4,957.11 4,956.66 4,956.66 10.7K
13:33 4,957.20 4,957.20 4,957.08 4,957.14 21.2K
13:34 4,957.62 4,958.50 4,957.52 4,958.50 13.2K
13:35 4,958.94 4,958.94 4,957.96 4,957.96 12.2K
13:36 4,957.92 4,958.44 4,957.92 4,958.44 15.0K
13:37 4,958.90 4,958.90 4,957.80 4,958.26 16.5K
13:38 4,959.19 4,959.19 4,958.92 4,959.08 13.8K
13:39 4,958.63 4,959.18 4,958.63 4,959.18 14.5K
13:40 4,959.52 4,959.94 4,959.13 4,959.13 19.6K
13:41 4,959.73 4,959.97 4,959.47 4,959.97 5.7K
13:42 4,959.99 4,960.82 4,959.99 4,960.82 28.7K
13:43 4,960.76 4,960.76 4,959.83 4,959.83 32.0K
13:44 4,959.42 4,960.72 4,959.42 4,960.72 16.1K
13:45 4,960.70 4,961.02 4,960.70 4,961.02 10.2K
13:46 4,960.97 4,961.27 4,960.97 4,961.12 17.1K
13:47 4,961.45 4,961.92 4,961.35 4,961.35 18.4K
13:48 4,961.50 4,962.18 4,961.25 4,962.18 15.9K
13:49 4,962.03 4,962.19 4,961.90 4,961.90 17.2K
13:50 4,961.96 4,961.96 4,961.24 4,961.24 6.4K
13:51 4,961.20 4,961.77 4,961.20 4,961.66 16.3K
13:52 4,961.66 4,962.00 4,961.66 4,961.88 16.9K
13:53 4,961.96 4,961.96 4,961.39 4,961.39 15.8K
13:54 4,961.71 4,961.71 4,961.08 4,961.08 41.3K
13:55 4,961.01 4,961.12 4,960.71 4,960.71 19.7K
13:56 4,960.71 4,960.98 4,960.71 4,960.73 17.8K
13:57 4,960.23 4,960.23 4,959.80 4,959.80 17.6K
13:58 4,959.49 4,959.49 4,959.01 4,959.01 11.5K
13:59 4,958.88 4,958.88 4,958.31 4,958.31 17.5K
14:00 4,959.98 4,961.74 4,959.98 4,961.03 154.4K
14:01 4,960.02 4,960.02 4,959.24 4,959.42 32.6K
14:02 4,958.72 4,958.85 4,957.64 4,957.64 24.9K
14:03 4,957.31 4,957.98 4,957.31 4,957.46 28.9K
14:04 4,957.26 4,957.26 4,956.51 4,956.79 21.3K
14:05 4,955.53 4,957.08 4,955.53 4,956.38 31.8K
14:06 4,956.07 4,957.74 4,956.07 4,957.32 34.4K
14:07 4,957.58 4,958.05 4,957.58 4,958.05 14.5K
14:08 4,957.89 4,957.99 4,957.53 4,957.99 20.0K
14:09 4,957.95 4,957.95 4,957.48 4,957.84 23.4K
14:10 4,957.55 4,957.55 4,955.37 4,955.37 23.1K
14:11 4,955.64 4,956.71 4,955.51 4,956.71 21.7K
14:12 4,956.75 4,957.11 4,956.61 4,956.86 23.5K
14:13 4,956.59 4,956.97 4,956.46 4,956.97 17.8K
14:14 4,957.38 4,958.67 4,957.38 4,958.53 25.2K
14:15 4,958.64 4,958.64 4,957.27 4,957.66 23.1K
14:16 4,957.68 4,957.74 4,957.29 4,957.29 12.9K
14:17 4,956.88 4,957.74 4,956.80 4,957.74 27.8K
14:18 4,957.90 4,957.92 4,957.41 4,957.41 17.4K
14:19 4,957.27 4,957.27 4,956.40 4,956.40 15.9K
14:20 4,956.47 4,956.91 4,956.23 4,956.91 17.6K
14:21 4,957.05 4,957.28 4,956.93 4,956.93 14.2K
14:22 4,956.61 4,956.89 4,956.61 4,956.81 8.7K
14:23 4,956.63 4,956.63 4,955.39 4,955.39 17.1K
14:24 4,955.35 4,955.35 4,954.80 4,954.80 19.5K
14:25 4,955.39 4,955.44 4,955.32 4,955.44 16.5K
14:26 4,955.72 4,955.72 4,955.31 4,955.33 21.3K
14:27 4,955.20 4,955.51 4,955.20 4,955.51 12.8K
14:28 4,956.19 4,956.41 4,956.19 4,956.27 20.0K
14:29 4,954.93 4,956.09 4,954.93 4,956.04 22.2K
14:30 4,955.87 4,955.87 4,955.45 4,955.45 9.6K
14:31 4,954.80 4,956.08 4,954.66 4,956.08 25.3K
14:32 4,956.12 4,957.62 4,956.12 4,957.62 29.6K
14:33 4,958.15 4,958.40 4,958.15 4,958.36 28.7K
14:34 4,958.02 4,958.54 4,958.02 4,958.54 9.7K
14:35 4,958.45 4,958.45 4,955.85 4,956.47 48.9K
14:36 4,955.73 4,957.87 4,955.73 4,957.78 35.6K
14:37 4,957.68 4,957.71 4,957.29 4,957.68 10.2K
14:38 4,957.16 4,957.56 4,957.16 4,957.56 35.4K
14:39 4,958.99 4,959.45 4,958.73 4,959.45 23.7K
14:40 4,959.19 4,959.84 4,959.00 4,959.84 273.7K
14:41 4,960.45 4,960.80 4,960.45 4,960.69 16.2K
14:42 4,961.94 4,962.11 4,961.94 4,961.98 44.4K
14:43 4,960.77 4,961.13 4,960.77 4,960.80 25.4K
14:44 4,960.55 4,961.55 4,960.55 4,961.54 17.0K
14:45 4,960.94 4,960.94 4,959.60 4,959.73 25.5K
14:46 4,959.02 4,959.02 4,958.17 4,958.17 23.0K
14:47 4,959.09 4,959.09 4,958.53 4,958.53 12.2K
14:48 4,958.96 4,958.96 4,957.98 4,958.14 21.2K
14:49 4,958.00 4,958.00 4,957.20 4,957.20 9.9K
14:50 4,957.13 4,957.13 4,956.28 4,956.37 27.9K
14:51 4,955.82 4,955.93 4,955.26 4,955.93 12.2K
14:52 4,955.97 4,955.97 4,955.24 4,955.36 13.9K
14:53 4,955.31 4,955.42 4,954.64 4,954.64 18.9K
14:54 4,953.57 4,953.57 4,953.18 4,953.18 24.7K
14:55 4,953.66 4,953.66 4,951.61 4,951.61 24.1K
14:56 4,951.85 4,951.94 4,951.77 4,951.89 68.9K
14:57 4,951.78 4,951.78 4,949.62 4,950.25 90.9K
14:58 4,950.46 4,950.46 4,949.47 4,950.40 32.6K
14:59 4,950.41 4,951.12 4,949.20 4,951.12 25.1K
15:00 4,950.33 4,951.33 4,950.33 4,951.33 25.6K
15:01 4,949.97 4,950.39 4,949.97 4,950.32 21.2K
15:02 4,951.24 4,952.77 4,951.06 4,952.77 16.5K
15:03 4,953.57 4,954.24 4,953.57 4,953.86 29.0K
15:04 4,954.14 4,955.04 4,954.14 4,955.04 7.9K
15:05 4,957.44 4,958.32 4,957.44 4,958.32 49.8K
15:06 4,957.40 4,958.07 4,957.40 4,957.71 22.5K
15:07 4,956.77 4,957.39 4,956.39 4,956.39 23.5K
15:08 4,956.23 4,956.23 4,955.84 4,956.10 15.3K
15:09 4,955.24 4,955.24 4,954.08 4,954.42 35.6K
15:10 4,953.67 4,953.67 4,951.92 4,951.92 14.0K
15:11 4,952.63 4,953.55 4,952.63 4,953.55 19.3K
15:12 4,953.48 4,953.94 4,953.48 4,953.94 17.8K
15:13 4,953.38 4,956.28 4,952.91 4,956.28 62.3K
15:14 4,957.25 4,957.25 4,956.75 4,956.75 35.4K
15:15 4,955.49 4,955.49 4,954.91 4,954.91 27.7K
15:16 4,955.48 4,955.48 4,955.05 4,955.35 20.7K
15:17 4,955.67 4,957.49 4,955.67 4,957.49 28.3K
15:18 4,956.50 4,956.70 4,956.50 4,956.69 23.4K
15:19 4,956.54 4,957.39 4,956.54 4,957.39 21.8K
15:20 4,957.42 4,958.22 4,957.42 4,958.22 20.1K
15:21 4,958.13 4,958.20 4,957.04 4,958.20 22.6K
15:22 4,957.93 4,958.26 4,957.53 4,957.53 18.5K
15:23 4,957.37 4,957.79 4,957.37 4,957.79 16.3K
15:24 4,957.63 4,957.73 4,957.54 4,957.73 9.0K
15:25 4,955.89 4,957.01 4,955.79 4,955.79 51.1K
15:26 4,955.94 4,956.18 4,955.49 4,955.49 37.9K
15:27 4,955.43 4,955.98 4,955.43 4,955.68 32.7K
15:28 4,954.70 4,954.70 4,952.77 4,952.77 61.4K
15:29 4,954.33 4,954.48 4,953.67 4,953.67 51.2K
15:30 4,953.22 4,953.95 4,952.56 4,953.95 61.5K
15:31 4,953.60 4,954.81 4,953.60 4,954.14 20.0K
15:32 4,955.10 4,956.43 4,954.79 4,956.43 41.1K
15:33 4,955.33 4,955.33 4,954.74 4,954.97 27.0K
15:34 4,954.73 4,956.05 4,954.73 4,955.94 32.6K
15:35 4,955.72 4,955.84 4,954.84 4,955.84 32.8K
15:36 4,956.77 4,956.77 4,954.51 4,954.51 34.0K
15:37 4,954.11 4,955.00 4,954.11 4,954.40 26.7K
15:38 4,953.90 4,953.90 4,953.21 4,953.28 26.2K
15:39 4,953.00 4,953.00 4,952.06 4,952.85 42.6K
15:40 4,952.67 4,953.36 4,952.67 4,953.17 18.9K
15:41 4,952.82 4,954.41 4,952.82 4,954.30 42.7K
15:42 4,954.29 4,954.38 4,953.37 4,954.38 50.6K
15:43 4,954.12 4,954.38 4,953.76 4,954.11 16.0K
15:44 4,954.27 4,955.34 4,954.27 4,954.90 28.2K
15:45 4,955.10 4,955.44 4,954.67 4,954.67 24.9K
15:46 4,954.51 4,954.51 4,953.60 4,953.74 22.9K
15:47 4,953.89 4,954.06 4,953.35 4,953.35 34.8K
15:48 4,953.28 4,953.78 4,953.06 4,953.78 43.1K
15:49 4,953.95 4,953.95 4,952.91 4,953.16 44.2K
15:50 4,951.69 4,951.69 4,949.52 4,950.45 202.1K
15:51 4,949.96 4,950.99 4,949.96 4,950.99 41.1K
15:52 4,950.43 4,952.98 4,950.18 4,952.98 87.1K
15:53 4,951.89 4,952.48 4,951.89 4,952.48 69.3K
15:54 4,952.11 4,952.11 4,950.96 4,951.26 59.2K
15:55 4,951.39 4,951.62 4,950.46 4,950.46 132.9K
15:56 4,951.03 4,951.59 4,951.03 4,951.59 121.5K
15:57 4,951.43 4,951.43 4,950.58 4,950.80 109.2K
15:58 4,950.92 4,950.92 4,950.46 4,950.46 142.6K
15:59 4,949.60 4,950.60 4,949.60 4,950.60 206.2K
16:00 4,950.30 4,950.30 4,950.30 4,950.30 5,999.1K
16:01 4,950.30 4,950.30 4,950.30 4,950.30 130.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음