S

GSPTXBA
🏛️ 캐나다 →
5,807.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5,261.68 5,263.98 5,258.89 5,263.98 311.5K
09:31 5,265.83 5,268.95 5,265.83 5,268.95 198.3K
09:32 5,267.85 5,270.38 5,267.85 5,270.13 87.8K
09:33 5,270.01 5,272.58 5,268.87 5,272.58 57.9K
09:34 5,271.89 5,273.89 5,271.80 5,273.27 54.0K
09:35 5,274.14 5,275.37 5,273.24 5,275.08 118.8K
09:36 5,274.26 5,276.42 5,274.26 5,276.20 40.8K
09:37 5,277.80 5,278.26 5,277.72 5,278.05 47.5K
09:38 5,277.50 5,278.99 5,277.06 5,277.06 48.0K
09:39 5,276.83 5,277.81 5,276.83 5,277.81 24.3K
09:40 5,277.41 5,278.27 5,277.25 5,277.98 41.1K
09:41 5,277.37 5,279.20 5,277.37 5,279.20 56.5K
09:42 5,279.76 5,279.76 5,276.86 5,276.86 61.2K
09:43 5,277.09 5,277.09 5,276.68 5,276.78 30.0K
09:44 5,276.73 5,277.37 5,276.73 5,277.37 48.1K
09:45 5,276.92 5,276.92 5,274.99 5,274.99 20.4K
09:46 5,276.61 5,276.97 5,276.41 5,276.97 29.2K
09:47 5,277.24 5,277.64 5,276.20 5,276.20 22.3K
09:48 5,276.44 5,277.38 5,276.35 5,276.35 24.7K
09:49 5,276.39 5,276.83 5,275.85 5,275.85 39.0K
09:50 5,275.84 5,276.55 5,275.84 5,276.55 22.8K
09:51 5,276.70 5,276.70 5,275.40 5,275.40 26.6K
09:52 5,275.42 5,276.66 5,275.42 5,276.66 30.8K
09:53 5,276.60 5,276.62 5,276.39 5,276.62 48.7K
09:54 5,277.21 5,277.21 5,276.16 5,276.16 15.4K
09:55 5,276.67 5,278.24 5,276.67 5,278.24 36.4K
09:56 5,275.01 5,276.04 5,275.01 5,275.69 45.5K
09:57 5,275.89 5,277.40 5,275.81 5,277.40 17.1K
09:58 5,276.94 5,276.94 5,276.67 5,276.67 29.6K
09:59 5,276.54 5,276.54 5,275.60 5,275.75 11.9K
10:00 5,276.40 5,276.40 5,274.03 5,274.03 22.8K
10:01 5,274.24 5,275.72 5,274.24 5,275.53 33.3K
10:02 5,275.79 5,276.92 5,275.79 5,276.01 24.2K
10:03 5,277.12 5,278.16 5,277.12 5,278.16 39.5K
10:04 5,277.59 5,278.29 5,277.36 5,278.29 18.6K
10:05 5,277.31 5,277.88 5,277.31 5,277.61 28.5K
10:06 5,277.03 5,277.03 5,276.71 5,277.00 46.9K
10:07 5,277.03 5,277.44 5,277.03 5,277.44 17.5K
10:08 5,277.55 5,278.38 5,277.45 5,278.38 27.7K
10:09 5,278.86 5,279.42 5,278.81 5,279.42 42.0K
10:10 5,279.95 5,280.07 5,279.90 5,279.90 37.6K
10:11 5,280.14 5,280.14 5,278.43 5,278.51 24.1K
10:12 5,279.59 5,279.69 5,279.42 5,279.69 37.2K
10:13 5,279.38 5,280.17 5,279.38 5,279.77 19.9K
10:14 5,280.06 5,280.06 5,279.38 5,279.38 27.2K
10:15 5,279.22 5,279.22 5,278.99 5,279.04 20.3K
10:16 5,279.47 5,279.89 5,279.47 5,279.67 21.6K
10:17 5,278.88 5,278.88 5,277.02 5,277.02 20.2K
10:18 5,276.84 5,277.36 5,276.84 5,277.20 10.0K
10:19 5,277.30 5,278.14 5,277.30 5,278.14 20.7K
10:20 5,277.21 5,277.78 5,277.21 5,277.30 16.5K
10:21 5,277.25 5,277.38 5,275.83 5,275.83 20.3K
10:22 5,275.40 5,275.40 5,275.02 5,275.14 13.7K
10:23 5,275.26 5,275.26 5,274.29 5,274.29 18.0K
10:24 5,274.12 5,274.12 5,272.10 5,272.10 36.4K
10:25 5,271.81 5,272.90 5,271.81 5,272.90 15.9K
10:26 5,273.69 5,273.69 5,273.13 5,273.13 12.4K
10:27 5,272.64 5,273.39 5,272.63 5,273.39 28.3K
10:28 5,273.39 5,273.39 5,272.77 5,272.78 13.5K
10:29 5,272.36 5,273.32 5,272.34 5,273.32 24.5K
10:30 5,274.84 5,274.84 5,272.97 5,272.97 16.3K
10:31 5,272.82 5,272.82 5,271.69 5,271.69 15.7K
10:32 5,271.07 5,271.47 5,271.07 5,271.47 19.1K
10:33 5,271.15 5,271.15 5,271.03 5,271.05 16.3K
10:34 5,270.88 5,271.78 5,270.80 5,271.78 15.5K
10:35 5,271.82 5,272.60 5,271.68 5,272.60 12.9K
10:36 5,272.69 5,272.69 5,271.34 5,271.34 9.9K
10:37 5,271.24 5,271.43 5,270.93 5,270.93 5.5K
10:38 5,271.34 5,271.46 5,270.26 5,270.26 20.0K
10:39 5,270.67 5,270.83 5,270.59 5,270.59 17.3K
10:40 5,270.54 5,270.54 5,268.75 5,268.75 25.6K
10:41 5,268.67 5,268.67 5,268.22 5,268.26 10.5K
10:42 5,268.20 5,268.20 5,267.76 5,267.77 17.1K
10:43 5,267.71 5,268.53 5,267.71 5,268.53 10.7K
10:44 5,268.56 5,268.56 5,268.10 5,268.10 15.8K
10:45 5,267.87 5,267.87 5,267.73 5,267.73 7.8K
10:46 5,267.75 5,267.87 5,267.39 5,267.39 16.4K
10:47 5,267.37 5,267.65 5,267.37 5,267.65 15.8K
10:48 5,267.53 5,267.70 5,267.27 5,267.70 10.3K
10:49 5,268.11 5,268.11 5,267.01 5,267.01 22.5K
10:50 5,267.17 5,268.87 5,267.17 5,268.87 10.9K
10:51 5,268.26 5,268.28 5,267.27 5,267.27 17.3K
10:52 5,267.09 5,267.09 5,266.63 5,266.63 9.8K
10:53 5,266.61 5,267.21 5,266.61 5,267.15 16.6K
10:54 5,266.78 5,267.12 5,266.78 5,266.94 7.8K
10:55 5,267.12 5,267.85 5,267.12 5,267.85 18.0K
10:56 5,268.10 5,268.45 5,268.10 5,268.25 12.0K
10:57 5,268.56 5,269.08 5,268.56 5,269.08 10.1K
10:58 5,269.18 5,269.87 5,269.18 5,269.54 96.2K
10:59 5,269.90 5,270.75 5,269.90 5,270.75 14.2K
11:00 5,270.67 5,271.29 5,270.67 5,271.03 5.4K
11:01 5,271.94 5,272.78 5,271.94 5,272.78 46.6K
11:02 5,272.45 5,273.42 5,272.45 5,273.42 38.5K
11:03 5,273.65 5,275.35 5,273.65 5,275.35 45.7K
11:04 5,274.43 5,274.43 5,274.11 5,274.23 17.2K
11:05 5,274.11 5,274.11 5,273.58 5,273.91 7.8K
11:06 5,274.55 5,274.80 5,274.55 5,274.74 27.8K
11:07 5,274.75 5,274.90 5,274.21 5,274.21 28.1K
11:08 5,272.87 5,272.87 5,272.44 5,272.44 17.4K
11:09 5,271.69 5,271.69 5,270.83 5,270.83 17.8K
11:10 5,270.51 5,271.12 5,270.51 5,270.94 11.3K
11:11 5,271.35 5,271.66 5,271.35 5,271.66 9.1K
11:12 5,271.79 5,271.79 5,271.38 5,271.38 10.9K
11:13 5,271.31 5,271.69 5,271.31 5,271.57 11.9K
11:14 5,271.57 5,271.57 5,270.97 5,271.36 11.6K
11:15 5,271.33 5,271.93 5,271.09 5,271.09 12.8K
11:16 5,271.32 5,271.59 5,271.11 5,271.11 9.4K
11:17 5,271.01 5,271.50 5,271.01 5,271.50 9.5K
11:18 5,271.21 5,271.21 5,270.76 5,271.02 16.5K
11:19 5,270.94 5,270.94 5,270.48 5,270.74 16.0K
11:20 5,270.95 5,270.95 5,270.25 5,270.41 7.1K
11:21 5,271.57 5,271.87 5,271.57 5,271.87 25.1K
11:22 5,273.17 5,273.17 5,272.55 5,272.72 20.6K
11:23 5,273.17 5,273.24 5,272.54 5,272.54 40.1K
11:24 5,272.71 5,272.71 5,272.13 5,272.13 5.5K
11:25 5,272.03 5,272.33 5,272.03 5,272.33 8.3K
11:26 5,272.85 5,273.53 5,272.85 5,273.53 13.0K
11:27 5,273.50 5,274.07 5,273.20 5,274.07 18.9K
11:28 5,274.17 5,274.48 5,274.07 5,274.10 18.2K
11:29 5,274.78 5,275.43 5,274.44 5,275.43 20.2K
11:30 5,275.63 5,275.90 5,275.09 5,275.09 33.9K
11:31 5,274.79 5,274.79 5,274.23 5,274.23 24.7K
11:32 5,273.84 5,274.80 5,273.84 5,274.68 12.9K
11:33 5,274.57 5,275.33 5,274.57 5,275.33 25.3K
11:34 5,275.46 5,275.46 5,274.62 5,274.62 12.6K
11:35 5,274.28 5,274.28 5,271.51 5,271.51 19.9K
11:36 5,271.44 5,271.52 5,271.04 5,271.04 14.7K
11:37 5,271.22 5,271.22 5,270.06 5,270.12 6.5K
11:38 5,270.91 5,271.85 5,270.91 5,271.85 12.6K
11:39 5,272.96 5,273.28 5,272.92 5,273.27 13.5K
11:40 5,273.37 5,273.37 5,272.75 5,272.89 6.1K
11:41 5,273.40 5,273.56 5,272.99 5,273.56 13.0K
11:42 5,273.70 5,273.98 5,273.53 5,273.98 7.0K
11:43 5,273.95 5,273.95 5,273.38 5,273.38 7.1K
11:44 5,273.49 5,273.49 5,273.15 5,273.32 11.4K
11:45 5,272.72 5,272.72 5,271.64 5,271.64 7.5K
11:46 5,271.70 5,271.70 5,271.40 5,271.40 4.8K
11:47 5,271.32 5,271.87 5,271.32 5,271.87 3.6K
11:48 5,271.17 5,271.57 5,271.17 5,271.52 12.1K
11:49 5,271.52 5,271.52 5,270.79 5,270.79 9.5K
11:50 5,270.68 5,270.85 5,270.42 5,270.85 3.9K
11:51 5,271.55 5,271.62 5,271.14 5,271.14 8.9K
11:52 5,271.08 5,271.08 5,270.87 5,270.97 8.8K
11:53 5,271.03 5,271.31 5,271.03 5,271.31 10.7K
11:54 5,270.46 5,270.46 5,269.55 5,269.55 29.4K
11:55 5,269.21 5,269.21 5,268.85 5,269.10 6.6K
11:56 5,268.98 5,271.28 5,268.98 5,270.82 29.8K
11:57 5,271.26 5,271.59 5,271.22 5,271.59 8.5K
11:58 5,271.20 5,271.51 5,271.20 5,271.51 9.2K
11:59 5,271.77 5,271.77 5,271.00 5,271.00 15.2K
12:00 5,271.04 5,272.47 5,271.04 5,272.11 14.0K
12:01 5,272.11 5,272.86 5,272.11 5,272.86 5.8K
12:02 5,273.74 5,274.12 5,273.70 5,273.79 13.6K
12:03 5,273.85 5,273.91 5,273.70 5,273.91 10.8K
12:04 5,274.06 5,274.17 5,274.06 5,274.17 31.9K
12:05 5,274.10 5,274.10 5,273.50 5,273.50 14.2K
12:06 5,273.87 5,274.60 5,273.87 5,274.47 19.0K
12:07 5,274.08 5,274.08 5,273.60 5,273.60 19.7K
12:08 5,272.63 5,272.68 5,272.44 5,272.44 17.3K
12:09 5,272.96 5,274.05 5,272.96 5,274.03 17.4K
12:10 5,274.13 5,274.13 5,273.13 5,273.13 28.8K
12:11 5,273.07 5,273.66 5,273.07 5,273.66 10.9K
12:12 5,273.57 5,274.14 5,273.57 5,274.14 9.3K
12:13 5,274.43 5,274.61 5,274.04 5,274.04 12.5K
12:14 5,273.94 5,273.97 5,273.79 5,273.79 9.9K
12:15 5,273.91 5,274.16 5,273.91 5,274.16 4.0K
12:16 5,274.20 5,274.27 5,273.64 5,273.64 8.6K
12:17 5,273.44 5,273.98 5,273.44 5,273.84 9.6K
12:18 5,274.97 5,274.97 5,274.58 5,274.58 15.9K
12:19 5,273.38 5,273.83 5,273.38 5,273.61 16.4K
12:20 5,273.53 5,273.53 5,273.12 5,273.12 6.7K
12:21 5,273.21 5,273.67 5,272.70 5,272.70 14.5K
12:22 5,272.79 5,272.79 5,271.85 5,271.85 8.2K
12:23 5,271.17 5,271.18 5,271.04 5,271.04 14.5K
12:24 5,270.70 5,270.70 5,270.24 5,270.37 10.3K
12:25 5,270.40 5,270.40 5,270.20 5,270.20 7.0K
12:26 5,269.97 5,270.27 5,269.87 5,270.27 12.5K
12:27 5,270.33 5,270.49 5,270.33 5,270.49 6.2K
12:28 5,270.47 5,270.47 5,269.99 5,269.99 18.6K
12:29 5,269.99 5,269.99 5,268.69 5,268.69 10.9K
12:30 5,268.45 5,270.03 5,268.45 5,269.76 13.6K
12:31 5,270.98 5,271.07 5,270.98 5,271.07 13.2K
12:32 5,271.06 5,271.90 5,270.98 5,271.90 12.0K
12:33 5,272.03 5,272.21 5,272.03 5,272.09 5.0K
12:34 5,271.66 5,271.66 5,271.61 5,271.66 6.5K
12:35 5,271.66 5,271.92 5,271.57 5,271.92 6.1K
12:36 5,271.84 5,271.84 5,270.62 5,270.62 10.5K
12:37 5,270.50 5,270.50 5,269.95 5,269.95 4.7K
12:38 5,269.89 5,270.00 5,269.73 5,270.00 8.5K
12:39 5,270.04 5,270.04 5,269.81 5,270.04 8.3K
12:40 5,270.17 5,271.96 5,270.17 5,271.93 12.0K
12:41 5,272.10 5,272.37 5,272.10 5,272.12 10.1K
12:42 5,271.31 5,272.46 5,271.31 5,272.46 13.6K
12:43 5,272.46 5,272.46 5,271.39 5,271.39 8.1K
12:44 5,271.31 5,271.36 5,271.27 5,271.27 4.0K
12:45 5,271.36 5,271.49 5,271.17 5,271.49 5.0K
12:46 5,271.38 5,271.89 5,271.38 5,271.68 12.3K
12:47 5,271.73 5,271.73 5,271.48 5,271.62 13.8K
12:48 5,272.20 5,273.12 5,272.20 5,273.12 17.9K
12:49 5,273.46 5,274.11 5,273.46 5,274.11 10.3K
12:50 5,274.10 5,274.10 5,273.76 5,274.03 11.8K
12:51 5,274.05 5,274.66 5,273.43 5,273.43 30.4K
12:52 5,273.75 5,273.90 5,273.59 5,273.59 9.9K
12:53 5,273.38 5,273.61 5,273.38 5,273.61 7.5K
12:54 5,273.97 5,274.92 5,273.97 5,274.91 15.8K
12:55 5,275.01 5,275.14 5,274.67 5,274.67 8.0K
12:56 5,274.93 5,274.99 5,274.82 5,274.99 10.8K
12:57 5,275.09 5,275.21 5,275.03 5,275.21 6.5K
12:58 5,275.35 5,275.89 5,275.35 5,275.89 32.2K
12:59 5,275.67 5,276.00 5,274.60 5,274.60 63.5K
13:00 5,275.01 5,275.01 5,274.82 5,274.83 11.5K
13:01 5,274.97 5,275.25 5,274.97 5,275.25 10.7K
13:02 5,274.92 5,274.92 5,274.51 5,274.56 20.6K
13:03 5,274.52 5,276.43 5,274.52 5,276.43 73.7K
13:04 5,276.04 5,276.08 5,275.94 5,276.08 6.3K
13:05 5,276.21 5,276.28 5,276.20 5,276.28 5.6K
13:06 5,276.27 5,276.27 5,275.84 5,275.84 8.7K
13:07 5,274.94 5,274.94 5,274.46 5,274.46 13.2K
13:08 5,274.41 5,274.41 5,273.86 5,273.86 13.1K
13:09 5,273.51 5,273.56 5,273.27 5,273.27 56.2K
13:10 5,273.01 5,273.01 5,272.58 5,272.59 7.0K
13:11 5,272.53 5,272.57 5,272.30 5,272.57 17.2K
13:12 5,273.12 5,273.80 5,273.12 5,273.80 11.5K
13:13 5,274.50 5,274.50 5,274.44 5,274.44 11.1K
13:14 5,274.49 5,275.14 5,272.81 5,275.14 124.0K
13:15 5,275.30 5,275.70 5,275.30 5,275.49 14.4K
13:16 5,275.26 5,275.36 5,274.86 5,274.86 7.8K
13:17 5,275.14 5,275.43 5,275.14 5,275.43 5.7K
13:18 5,275.44 5,275.56 5,275.20 5,275.56 14.7K
13:19 5,275.91 5,276.21 5,275.68 5,276.21 27.9K
13:20 5,277.10 5,277.96 5,277.10 5,277.23 59.4K
13:21 5,277.47 5,277.88 5,277.47 5,277.72 13.1K
13:22 5,277.77 5,277.77 5,277.01 5,277.01 12.7K
13:23 5,277.33 5,277.39 5,277.32 5,277.39 15.2K
13:24 5,277.38 5,277.38 5,276.76 5,276.85 6.4K
13:25 5,276.94 5,277.58 5,276.94 5,277.58 17.4K
13:26 5,277.68 5,278.01 5,277.68 5,278.01 7.0K
13:27 5,277.80 5,278.61 5,277.80 5,278.37 10.2K
13:28 5,278.30 5,278.30 5,277.73 5,277.73 12.9K
13:29 5,277.85 5,277.96 5,277.73 5,277.78 11.8K
13:30 5,277.31 5,277.35 5,277.03 5,277.03 19.4K
13:31 5,277.11 5,277.11 5,276.09 5,276.09 10.4K
13:32 5,276.09 5,276.33 5,276.09 5,276.26 2.6K
13:33 5,276.16 5,276.28 5,276.16 5,276.27 4.6K
13:34 5,275.89 5,275.89 5,275.03 5,275.03 15.6K
13:35 5,275.32 5,275.93 5,275.20 5,275.93 6.9K
13:36 5,275.93 5,276.07 5,275.93 5,276.07 2.3K
13:37 5,275.62 5,275.62 5,275.17 5,275.17 9.3K
13:38 5,274.36 5,274.36 5,274.12 5,274.35 19.3K
13:39 5,274.23 5,275.02 5,274.23 5,275.02 13.4K
13:40 5,275.02 5,275.02 5,274.87 5,274.87 4.5K
13:41 5,274.68 5,275.13 5,274.68 5,275.13 5.0K
13:42 5,275.54 5,275.74 5,275.54 5,275.65 7.6K
13:43 5,276.23 5,276.23 5,276.13 5,276.13 9.5K
13:44 5,276.13 5,276.31 5,275.94 5,275.94 5.8K
13:45 5,275.74 5,275.83 5,275.55 5,275.83 11.3K
13:46 5,275.87 5,276.14 5,275.87 5,276.14 9.6K
13:47 5,276.17 5,276.17 5,275.95 5,275.95 5.7K
13:48 5,275.70 5,275.70 5,275.53 5,275.53 10.0K
13:49 5,275.44 5,275.72 5,275.33 5,275.72 10.7K
13:50 5,275.60 5,276.27 5,275.54 5,276.23 11.1K
13:51 5,275.93 5,276.28 5,275.93 5,276.13 7.7K
13:52 5,276.13 5,276.13 5,275.79 5,275.83 7.8K
13:53 5,276.05 5,277.10 5,276.01 5,277.10 46.2K
13:54 5,277.05 5,277.05 5,275.88 5,275.94 123.5K
13:55 5,275.83 5,275.98 5,275.73 5,275.73 8.0K
13:56 5,275.77 5,276.01 5,275.39 5,275.39 4.9K
13:57 5,275.41 5,276.43 5,275.41 5,276.30 13.6K
13:58 5,276.27 5,276.27 5,275.72 5,275.72 9.9K
13:59 5,275.78 5,275.99 5,275.77 5,275.99 6.0K
14:00 5,276.02 5,276.02 5,275.47 5,275.63 23.8K
14:01 5,275.75 5,276.17 5,275.75 5,276.17 6.7K
14:02 5,276.23 5,277.55 5,276.23 5,277.55 13.5K
14:03 5,277.73 5,277.73 5,277.43 5,277.45 10.8K
14:04 5,277.56 5,277.56 5,277.33 5,277.33 7.3K
14:05 5,277.75 5,278.01 5,277.49 5,278.01 20.4K
14:06 5,278.44 5,278.44 5,278.44 5,278.44 8.0K
14:07 5,278.67 5,278.90 5,277.95 5,277.95 31.5K
14:08 5,278.33 5,278.68 5,278.33 5,278.68 18.0K
14:09 5,278.93 5,279.11 5,278.77 5,278.77 19.9K
14:10 5,278.77 5,279.42 5,278.77 5,279.42 25.4K
14:11 5,279.43 5,279.51 5,279.00 5,279.00 15.4K
14:12 5,278.93 5,279.20 5,278.93 5,279.20 5.9K
14:13 5,279.40 5,279.42 5,279.25 5,279.25 24.0K
14:14 5,279.25 5,279.25 5,278.75 5,278.85 9.1K
14:15 5,278.75 5,278.75 5,278.38 5,278.38 8.7K
14:16 5,278.50 5,278.69 5,278.50 5,278.64 6.6K
14:17 5,278.45 5,278.45 5,278.08 5,278.08 22.6K
14:18 5,278.01 5,278.01 5,277.94 5,277.94 2.8K
14:19 5,278.01 5,278.01 5,277.67 5,277.67 12.0K
14:20 5,277.56 5,277.57 5,277.49 5,277.57 7.4K
14:21 5,277.84 5,278.38 5,277.84 5,278.24 14.8K
14:22 5,278.15 5,278.15 5,277.38 5,277.38 12.5K
14:23 5,277.34 5,277.72 5,277.34 5,277.62 8.8K
14:24 5,277.70 5,278.58 5,277.70 5,278.58 23.2K
14:25 5,278.67 5,278.67 5,278.02 5,278.20 7.8K
14:26 5,278.24 5,278.81 5,278.24 5,278.81 12.4K
14:27 5,278.30 5,278.66 5,278.30 5,278.61 18.0K
14:28 5,278.65 5,278.70 5,278.56 5,278.56 7.8K
14:29 5,278.47 5,278.47 5,277.35 5,277.35 19.5K
14:30 5,277.24 5,278.00 5,277.24 5,278.00 24.1K
14:31 5,278.02 5,279.07 5,278.02 5,278.98 24.2K
14:32 5,279.55 5,280.32 5,279.55 5,280.32 26.5K
14:33 5,280.79 5,281.02 5,280.70 5,280.70 17.7K
14:34 5,280.60 5,280.79 5,280.60 5,280.67 7.4K
14:35 5,280.69 5,280.92 5,280.36 5,280.49 18.5K
14:36 5,280.82 5,280.82 5,280.13 5,280.13 8.5K
14:37 5,280.08 5,280.56 5,278.86 5,278.86 40.2K
14:38 5,278.56 5,279.21 5,278.56 5,279.11 5.8K
14:39 5,279.11 5,279.11 5,278.10 5,279.01 15.1K
14:40 5,278.75 5,278.75 5,278.43 5,278.43 9.4K
14:41 5,278.34 5,278.76 5,278.34 5,278.76 11.2K
14:42 5,278.42 5,278.51 5,278.42 5,278.51 2.0K
14:43 5,278.25 5,278.52 5,278.25 5,278.52 15.3K
14:44 5,278.43 5,278.43 5,278.01 5,278.05 8.5K
14:45 5,278.07 5,278.52 5,278.07 5,278.28 17.4K
14:46 5,278.28 5,278.28 5,277.84 5,277.84 7.8K
14:47 5,278.10 5,278.35 5,278.05 5,278.05 13.6K
14:48 5,277.65 5,277.65 5,277.01 5,277.10 11.7K
14:49 5,276.90 5,277.02 5,276.84 5,276.96 23.8K
14:50 5,276.96 5,276.96 5,276.61 5,276.61 4.1K
14:51 5,276.67 5,276.99 5,276.51 5,276.99 25.3K
14:52 5,277.06 5,277.06 5,276.27 5,276.32 9.3K
14:53 5,276.38 5,276.48 5,276.38 5,276.44 3.3K
14:54 5,276.68 5,276.87 5,276.47 5,276.47 15.6K
14:55 5,276.67 5,277.02 5,276.67 5,276.71 14.5K
14:56 5,277.22 5,278.74 5,277.22 5,278.74 35.7K
14:57 5,278.93 5,279.24 5,278.36 5,279.24 24.1K
14:58 5,279.37 5,279.37 5,278.70 5,278.70 6.0K
14:59 5,279.19 5,279.43 5,279.19 5,279.40 28.4K
15:00 5,279.32 5,279.32 5,278.35 5,278.35 14.4K
15:01 5,278.65 5,278.90 5,278.65 5,278.89 8.9K
15:02 5,279.39 5,279.39 5,279.00 5,279.00 10.1K
15:03 5,278.41 5,279.05 5,278.18 5,279.05 17.5K
15:04 5,278.87 5,278.98 5,278.17 5,278.17 17.1K
15:05 5,277.65 5,278.04 5,277.51 5,278.04 11.5K
15:06 5,278.12 5,278.12 5,277.88 5,277.93 2.5K
15:07 5,278.02 5,278.03 5,276.87 5,276.87 18.4K
15:08 5,276.64 5,277.12 5,276.64 5,277.12 8.1K
15:09 5,276.93 5,276.93 5,276.15 5,276.15 13.5K
15:10 5,276.23 5,277.47 5,276.23 5,277.47 8.7K
15:11 5,277.29 5,277.87 5,277.29 5,277.87 2.2K
15:12 5,277.69 5,277.86 5,277.39 5,277.86 10.2K
15:13 5,278.06 5,278.27 5,278.06 5,278.24 3.5K
15:14 5,278.24 5,279.02 5,278.17 5,279.02 19.2K
15:15 5,279.39 5,279.39 5,278.64 5,278.79 17.6K
15:16 5,278.85 5,279.05 5,278.49 5,278.49 7.2K
15:17 5,278.35 5,278.83 5,278.26 5,278.81 8.9K
15:18 5,278.75 5,279.66 5,278.61 5,278.61 22.0K
15:19 5,278.26 5,278.53 5,277.74 5,277.74 22.6K
15:20 5,277.68 5,277.98 5,277.68 5,277.83 8.8K
15:21 5,277.76 5,277.76 5,276.86 5,276.86 24.8K
15:22 5,276.75 5,276.77 5,276.55 5,276.55 9.8K
15:23 5,276.53 5,276.53 5,276.10 5,276.14 15.7K
15:24 5,276.02 5,276.06 5,275.39 5,275.39 13.8K
15:25 5,275.24 5,275.29 5,275.09 5,275.29 33.4K
15:26 5,275.29 5,276.07 5,275.29 5,275.99 25.6K
15:27 5,275.78 5,276.66 5,275.69 5,276.66 14.3K
15:28 5,276.72 5,277.02 5,276.41 5,277.02 22.6K
15:29 5,277.20 5,277.94 5,277.19 5,277.19 16.3K
15:30 5,277.08 5,277.39 5,276.61 5,276.61 17.0K
15:31 5,276.47 5,277.03 5,276.47 5,277.00 25.5K
15:32 5,276.83 5,277.17 5,276.23 5,276.23 16.4K
15:33 5,275.90 5,275.90 5,275.60 5,275.60 25.6K
15:34 5,275.92 5,275.92 5,275.32 5,275.60 38.1K
15:35 5,275.33 5,276.13 5,275.33 5,276.13 20.4K
15:36 5,276.35 5,276.57 5,276.35 5,276.57 18.4K
15:37 5,276.46 5,277.08 5,276.46 5,276.82 29.9K
15:38 5,276.61 5,276.70 5,276.44 5,276.44 28.0K
15:39 5,276.28 5,276.50 5,276.28 5,276.31 24.3K
15:40 5,276.37 5,276.37 5,275.43 5,276.04 76.2K
15:41 5,276.55 5,277.01 5,276.45 5,277.01 58.2K
15:42 5,277.25 5,277.89 5,277.25 5,277.89 38.2K
15:43 5,277.81 5,277.81 5,277.47 5,277.60 59.8K
15:44 5,277.08 5,277.62 5,277.08 5,277.62 24.7K
15:45 5,277.62 5,278.41 5,277.62 5,278.41 22.8K
15:46 5,277.40 5,277.40 5,277.24 5,277.24 31.2K
15:47 5,277.27 5,277.27 5,275.89 5,275.89 21.2K
15:48 5,275.53 5,275.77 5,275.25 5,275.25 30.9K
15:49 5,275.45 5,275.56 5,275.08 5,275.08 33.3K
15:50 5,278.02 5,279.09 5,277.74 5,278.50 266.6K
15:51 5,278.44 5,278.44 5,277.90 5,277.90 40.8K
15:52 5,278.84 5,279.24 5,278.84 5,279.24 49.6K
15:53 5,279.43 5,279.72 5,279.19 5,279.60 69.4K
15:54 5,279.44 5,279.44 5,278.18 5,278.52 149.1K
15:55 5,278.94 5,278.94 5,277.95 5,277.95 88.7K
15:56 5,278.75 5,278.81 5,278.42 5,278.42 197.9K
15:57 5,278.68 5,278.90 5,278.68 5,278.75 117.0K
15:58 5,278.94 5,279.22 5,278.94 5,279.10 118.4K
15:59 5,279.34 5,280.39 5,279.17 5,280.39 242.7K
16:00 5,281.43 5,281.43 5,281.43 5,281.43 5,275.9K
16:01 5,281.43 5,281.43 5,281.43 5,281.43 1.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음