S

GSPTXBA
🏛️ 캐나다 →
5,807.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5,487.29 5,487.29 5,481.44 5,481.44 342.6K
09:31 5,477.34 5,481.63 5,475.42 5,477.71 156.1K
09:32 5,478.67 5,484.44 5,478.67 5,484.44 74.3K
09:33 5,483.67 5,487.61 5,483.67 5,487.41 56.4K
09:34 5,487.55 5,487.70 5,484.58 5,486.86 33.6K
09:35 5,490.03 5,493.80 5,490.03 5,492.25 48.4K
09:36 5,491.08 5,491.74 5,491.08 5,491.74 59.3K
09:37 5,491.07 5,493.51 5,491.07 5,492.65 51.2K
09:38 5,492.45 5,492.45 5,488.04 5,488.04 49.7K
09:39 5,487.94 5,487.94 5,486.72 5,486.83 54.7K
09:40 5,484.62 5,484.62 5,480.35 5,480.35 55.2K
09:41 5,480.83 5,483.44 5,479.44 5,483.44 62.5K
09:42 5,485.03 5,485.03 5,480.78 5,481.01 43.4K
09:43 5,482.75 5,485.51 5,482.75 5,484.75 38.4K
09:44 5,485.44 5,487.57 5,485.44 5,487.57 26.5K
09:45 5,486.82 5,488.44 5,486.82 5,488.44 54.4K
09:46 5,488.21 5,488.21 5,484.00 5,484.00 34.1K
09:47 5,482.64 5,482.69 5,480.04 5,480.04 42.4K
09:48 5,480.92 5,482.64 5,480.92 5,481.72 42.1K
09:49 5,482.74 5,484.97 5,482.74 5,484.97 36.9K
09:50 5,485.54 5,488.83 5,485.54 5,488.83 38.7K
09:51 5,488.72 5,490.66 5,488.57 5,490.66 27.0K
09:52 5,491.65 5,493.10 5,490.89 5,493.10 30.2K
09:53 5,494.00 5,494.00 5,492.59 5,492.59 34.5K
09:54 5,492.33 5,493.71 5,491.77 5,493.71 25.0K
09:55 5,494.62 5,494.62 5,490.37 5,490.37 44.4K
09:56 5,491.91 5,492.88 5,491.02 5,492.88 39.0K
09:57 5,491.98 5,492.53 5,491.89 5,491.92 20.7K
09:58 5,490.88 5,491.97 5,490.88 5,490.89 25.4K
09:59 5,491.55 5,492.04 5,491.55 5,492.04 29.6K
10:00 5,493.32 5,498.10 5,493.32 5,498.10 61.9K
10:01 5,498.01 5,498.67 5,497.64 5,497.64 25.8K
10:02 5,496.76 5,496.76 5,493.93 5,494.27 31.0K
10:03 5,494.94 5,495.54 5,494.48 5,495.54 23.4K
10:04 5,496.87 5,497.95 5,496.87 5,497.66 29.9K
10:05 5,498.68 5,499.61 5,498.68 5,499.61 18.2K
10:06 5,500.03 5,500.03 5,497.70 5,497.70 39.6K
10:07 5,497.98 5,500.13 5,497.68 5,500.13 29.4K
10:08 5,499.62 5,500.23 5,499.53 5,499.99 15.5K
10:09 5,501.74 5,501.74 5,501.44 5,501.44 18.0K
10:10 5,500.79 5,501.80 5,500.39 5,500.39 57.3K
10:11 5,501.24 5,504.36 5,501.24 5,504.36 33.0K
10:12 5,503.48 5,505.82 5,503.03 5,505.82 38.9K
10:13 5,503.50 5,505.16 5,503.50 5,505.08 39.7K
10:14 5,503.93 5,505.01 5,503.48 5,505.01 30.7K
10:15 5,504.09 5,504.09 5,502.08 5,502.08 58.1K
10:16 5,500.68 5,502.13 5,500.46 5,502.13 31.1K
10:17 5,502.25 5,504.89 5,502.14 5,504.89 16.2K
10:18 5,504.14 5,504.84 5,502.85 5,502.85 31.0K
10:19 5,502.40 5,502.52 5,502.25 5,502.52 30.6K
10:20 5,502.04 5,504.22 5,502.04 5,503.28 32.5K
10:21 5,501.79 5,503.78 5,501.63 5,503.78 18.9K
10:22 5,503.82 5,505.16 5,503.82 5,505.16 14.2K
10:23 5,504.79 5,506.92 5,504.79 5,505.62 23.3K
10:24 5,504.32 5,504.32 5,502.95 5,502.95 23.9K
10:25 5,503.83 5,504.01 5,503.66 5,503.66 19.7K
10:26 5,503.14 5,505.71 5,503.14 5,505.52 26.4K
10:27 5,505.71 5,507.29 5,505.71 5,507.29 25.3K
10:28 5,508.47 5,508.47 5,506.00 5,508.15 62.5K
10:29 5,508.14 5,508.90 5,508.14 5,508.90 21.1K
10:30 5,508.95 5,510.26 5,508.95 5,510.26 20.4K
10:31 5,510.38 5,510.79 5,509.86 5,509.86 50.9K
10:32 5,510.20 5,512.30 5,510.20 5,512.30 26.4K
10:33 5,511.55 5,511.90 5,511.00 5,511.90 26.8K
10:34 5,512.28 5,512.41 5,512.08 5,512.41 20.2K
10:35 5,512.78 5,513.09 5,510.45 5,510.45 21.1K
10:36 5,510.26 5,510.81 5,510.24 5,510.52 14.9K
10:37 5,511.17 5,511.17 5,508.62 5,508.62 71.4K
10:38 5,507.76 5,508.96 5,507.76 5,508.96 24.1K
10:39 5,507.50 5,509.31 5,507.50 5,509.31 30.9K
10:40 5,509.43 5,510.03 5,509.04 5,510.03 33.7K
10:41 5,509.52 5,509.73 5,509.24 5,509.24 21.5K
10:42 5,508.99 5,509.42 5,508.99 5,509.42 11.9K
10:43 5,508.93 5,508.93 5,505.90 5,506.24 30.5K
10:44 5,506.21 5,506.86 5,506.21 5,506.86 13.6K
10:45 5,506.66 5,508.87 5,506.66 5,508.51 26.9K
10:46 5,508.40 5,508.98 5,508.23 5,508.98 25.5K
10:47 5,508.18 5,508.18 5,507.11 5,507.11 17.3K
10:48 5,506.93 5,506.96 5,505.78 5,505.78 18.9K
10:49 5,505.52 5,507.13 5,505.52 5,506.68 16.6K
10:50 5,506.90 5,507.99 5,506.90 5,507.99 12.2K
10:51 5,509.26 5,509.88 5,509.26 5,509.88 24.7K
10:52 5,509.40 5,509.44 5,508.12 5,508.82 18.2K
10:53 5,508.42 5,508.42 5,507.89 5,508.32 13.0K
10:54 5,508.44 5,509.06 5,508.44 5,508.63 21.4K
10:55 5,508.35 5,509.24 5,508.35 5,509.17 14.0K
10:56 5,508.69 5,509.22 5,508.69 5,508.99 14.9K
10:57 5,507.63 5,508.40 5,507.63 5,508.22 18.0K
10:58 5,509.23 5,509.40 5,509.23 5,509.40 12.7K
10:59 5,509.20 5,510.39 5,509.20 5,510.30 19.5K
11:00 5,509.89 5,511.83 5,509.89 5,511.77 23.7K
11:01 5,510.97 5,510.97 5,510.12 5,510.12 19.7K
11:02 5,507.90 5,507.90 5,506.55 5,507.59 30.1K
11:03 5,507.63 5,508.27 5,507.63 5,507.86 14.6K
11:04 5,506.84 5,506.96 5,506.55 5,506.55 33.3K
11:05 5,505.17 5,505.78 5,505.17 5,505.70 18.9K
11:06 5,505.75 5,505.75 5,502.77 5,502.77 25.1K
11:07 5,502.01 5,503.24 5,502.01 5,503.24 11.5K
11:08 5,503.84 5,503.91 5,503.61 5,503.61 13.0K
11:09 5,503.71 5,504.30 5,503.71 5,504.25 14.1K
11:10 5,503.79 5,505.25 5,503.76 5,505.25 21.5K
11:11 5,505.35 5,507.48 5,505.22 5,507.48 21.2K
11:12 5,507.46 5,507.61 5,507.19 5,507.19 17.3K
11:13 5,507.17 5,507.17 5,505.75 5,505.75 11.0K
11:14 5,505.76 5,505.98 5,505.76 5,505.79 13.5K
11:15 5,505.45 5,506.22 5,505.37 5,505.63 47.5K
11:16 5,505.62 5,505.62 5,504.20 5,504.20 18.9K
11:17 5,505.25 5,505.25 5,504.75 5,505.19 17.9K
11:18 5,504.86 5,505.47 5,504.86 5,505.12 20.5K
11:19 5,504.78 5,504.78 5,504.10 5,504.60 68.2K
11:20 5,503.85 5,503.85 5,503.18 5,503.18 10.7K
11:21 5,502.79 5,503.42 5,502.79 5,503.24 13.2K
11:22 5,503.08 5,503.08 5,500.96 5,500.96 20.7K
11:23 5,501.25 5,502.78 5,501.25 5,502.78 18.1K
11:24 5,503.60 5,503.85 5,503.28 5,503.85 35.4K
11:25 5,504.27 5,504.36 5,503.59 5,503.68 17.1K
11:26 5,503.70 5,503.70 5,503.14 5,503.14 15.8K
11:27 5,503.27 5,503.29 5,503.06 5,503.25 7.2K
11:28 5,503.81 5,503.94 5,503.57 5,503.85 30.3K
11:29 5,502.38 5,502.55 5,502.09 5,502.21 17.8K
11:30 5,502.37 5,502.37 5,501.16 5,502.15 21.3K
11:31 5,502.40 5,502.40 5,502.25 5,502.25 24.1K
11:32 5,502.90 5,503.09 5,502.90 5,502.90 10.3K
11:33 5,502.78 5,503.64 5,502.40 5,503.64 22.1K
11:34 5,503.38 5,503.38 5,501.50 5,501.63 19.7K
11:35 5,500.84 5,501.12 5,500.28 5,500.55 20.7K
11:36 5,500.13 5,500.13 5,498.12 5,498.12 17.8K
11:37 5,497.29 5,498.15 5,497.29 5,498.15 13.4K
11:38 5,497.86 5,499.39 5,497.86 5,499.39 12.3K
11:39 5,499.49 5,500.79 5,499.49 5,499.75 19.8K
11:40 5,498.95 5,499.87 5,498.95 5,499.87 7.7K
11:41 5,500.03 5,500.03 5,498.91 5,499.23 28.1K
11:42 5,499.04 5,499.42 5,498.54 5,498.54 38.6K
11:43 5,497.94 5,498.50 5,497.75 5,498.50 20.0K
11:44 5,497.85 5,498.43 5,497.75 5,498.43 10.3K
11:45 5,498.73 5,498.73 5,497.55 5,497.55 12.2K
11:46 5,497.78 5,498.30 5,497.59 5,497.59 8.0K
11:47 5,497.68 5,497.68 5,496.11 5,496.11 13.4K
11:48 5,494.58 5,495.64 5,494.58 5,494.95 22.7K
11:49 5,494.46 5,494.77 5,493.51 5,493.51 40.8K
11:50 5,494.34 5,495.00 5,494.30 5,495.00 17.7K
11:51 5,495.17 5,495.17 5,493.97 5,493.97 15.3K
11:52 5,493.88 5,493.98 5,493.03 5,493.14 13.2K
11:53 5,493.55 5,493.55 5,492.41 5,492.47 27.0K
11:54 5,492.25 5,493.43 5,492.25 5,493.43 9.5K
11:55 5,493.84 5,494.36 5,493.84 5,494.06 19.7K
11:56 5,494.80 5,495.49 5,493.09 5,493.09 74.5K
11:57 5,492.97 5,492.97 5,490.94 5,490.94 26.5K
11:58 5,490.25 5,490.44 5,489.89 5,489.89 16.6K
11:59 5,490.31 5,490.71 5,490.31 5,490.45 21.2K
12:00 5,490.50 5,492.90 5,490.50 5,492.90 19.7K
12:01 5,493.67 5,493.92 5,493.05 5,493.20 19.9K
12:02 5,493.50 5,493.50 5,492.90 5,492.90 13.2K
12:03 5,492.32 5,492.32 5,490.97 5,491.66 42.3K
12:04 5,492.10 5,492.29 5,491.67 5,491.67 16.8K
12:05 5,491.69 5,492.85 5,491.69 5,492.85 17.4K
12:06 5,493.30 5,494.83 5,492.95 5,494.83 15.1K
12:07 5,495.04 5,495.44 5,495.04 5,495.27 10.9K
12:08 5,494.50 5,494.69 5,493.88 5,493.88 14.4K
12:09 5,492.80 5,492.82 5,492.57 5,492.62 12.4K
12:10 5,492.12 5,492.12 5,491.32 5,491.81 23.7K
12:11 5,491.66 5,494.17 5,491.66 5,493.65 16.3K
12:12 5,493.02 5,493.24 5,493.01 5,493.24 9.2K
12:13 5,493.34 5,495.43 5,493.34 5,495.43 21.4K
12:14 5,495.01 5,495.01 5,494.66 5,494.66 8.8K
12:15 5,495.01 5,495.75 5,495.01 5,495.75 19.3K
12:16 5,495.44 5,495.44 5,494.78 5,494.83 5.6K
12:17 5,496.07 5,496.95 5,496.07 5,496.28 12.7K
12:18 5,496.55 5,497.31 5,496.55 5,497.21 12.9K
12:19 5,496.70 5,496.70 5,494.26 5,494.26 23.5K
12:20 5,494.39 5,494.39 5,492.18 5,492.18 23.6K
12:21 5,492.83 5,493.33 5,491.76 5,491.76 16.4K
12:22 5,492.38 5,492.86 5,492.38 5,492.58 16.4K
12:23 5,492.29 5,492.29 5,491.70 5,491.79 9.9K
12:24 5,491.57 5,492.74 5,491.57 5,492.74 9.9K
12:25 5,491.60 5,491.93 5,491.57 5,491.74 17.0K
12:26 5,490.50 5,492.31 5,490.50 5,492.31 17.9K
12:27 5,492.90 5,492.90 5,491.05 5,491.53 15.1K
12:28 5,492.23 5,492.23 5,490.53 5,490.53 14.8K
12:29 5,490.97 5,491.92 5,490.97 5,491.92 13.8K
12:30 5,492.26 5,493.85 5,492.26 5,493.85 11.7K
12:31 5,495.26 5,495.65 5,494.87 5,494.87 21.3K
12:32 5,494.49 5,494.49 5,493.32 5,493.32 12.7K
12:33 5,492.68 5,492.98 5,492.52 5,492.98 14.3K
12:34 5,493.48 5,493.91 5,493.48 5,493.75 8.0K
12:35 5,493.85 5,494.08 5,493.03 5,493.47 12.5K
12:36 5,494.50 5,494.84 5,494.38 5,494.84 18.4K
12:37 5,496.35 5,497.09 5,496.35 5,496.58 17.0K
12:38 5,496.11 5,496.26 5,495.80 5,496.26 14.7K
12:39 5,497.01 5,497.98 5,496.97 5,497.98 16.7K
12:40 5,498.07 5,498.83 5,498.04 5,498.69 11.3K
12:41 5,498.03 5,498.03 5,497.08 5,497.08 16.6K
12:42 5,496.79 5,497.37 5,496.79 5,497.37 15.6K
12:43 5,497.53 5,498.35 5,497.53 5,498.35 16.0K
12:44 5,498.30 5,498.30 5,497.75 5,497.75 10.2K
12:45 5,497.63 5,497.63 5,497.05 5,497.18 18.6K
12:46 5,497.17 5,497.33 5,496.51 5,496.51 23.5K
12:47 5,496.50 5,496.93 5,496.40 5,496.40 15.6K
12:48 5,496.62 5,496.62 5,495.38 5,495.97 25.3K
12:49 5,495.26 5,495.41 5,495.19 5,495.27 13.3K
12:50 5,495.62 5,495.62 5,494.67 5,495.16 12.5K
12:51 5,495.56 5,496.72 5,495.56 5,496.72 21.6K
12:52 5,497.77 5,498.77 5,497.77 5,498.77 12.6K
12:53 5,498.55 5,499.23 5,498.55 5,499.23 4.2K
12:54 5,499.58 5,499.58 5,499.35 5,499.36 9.6K
12:55 5,499.01 5,499.59 5,498.97 5,499.58 25.9K
12:56 5,500.42 5,500.99 5,500.29 5,500.99 9.9K
12:57 5,501.02 5,501.08 5,500.64 5,500.68 8.4K
12:58 5,500.92 5,500.92 5,500.69 5,500.81 8.7K
12:59 5,500.85 5,501.26 5,500.85 5,501.26 7.3K
13:00 5,502.08 5,502.08 5,501.56 5,501.56 20.1K
13:01 5,501.62 5,501.62 5,499.88 5,499.88 24.2K
13:02 5,499.84 5,500.32 5,499.84 5,500.07 6.8K
13:03 5,499.84 5,499.84 5,499.34 5,499.40 13.1K
13:04 5,499.40 5,499.40 5,498.78 5,499.11 16.1K
13:05 5,499.20 5,500.67 5,499.20 5,500.67 16.1K
13:06 5,500.51 5,501.38 5,500.51 5,501.38 33.1K
13:07 5,501.94 5,502.54 5,501.71 5,501.71 19.7K
13:08 5,501.48 5,501.49 5,501.22 5,501.26 12.4K
13:09 5,501.14 5,501.64 5,500.78 5,500.78 11.7K
13:10 5,499.77 5,499.77 5,499.62 5,499.74 13.9K
13:11 5,499.26 5,499.41 5,499.03 5,499.03 29.3K
13:12 5,499.40 5,499.40 5,498.48 5,498.58 12.3K
13:13 5,498.74 5,498.74 5,497.23 5,497.23 23.3K
13:14 5,496.93 5,496.93 5,496.05 5,496.56 26.8K
13:15 5,496.57 5,497.72 5,496.57 5,497.72 10.6K
13:16 5,497.94 5,498.32 5,497.94 5,498.32 7.8K
13:17 5,498.20 5,498.34 5,498.14 5,498.34 13.0K
13:18 5,498.36 5,498.95 5,498.36 5,498.95 10.7K
13:19 5,498.64 5,499.53 5,498.64 5,498.97 15.5K
13:20 5,499.27 5,500.33 5,499.27 5,500.33 10.7K
13:21 5,500.81 5,500.85 5,500.74 5,500.85 10.5K
13:22 5,500.45 5,500.85 5,500.45 5,500.81 10.4K
13:23 5,501.15 5,501.40 5,501.15 5,501.40 20.3K
13:24 5,502.08 5,503.42 5,502.08 5,503.42 11.5K
13:25 5,503.49 5,503.80 5,502.77 5,502.77 24.6K
13:26 5,502.96 5,503.88 5,502.96 5,503.63 12.0K
13:27 5,503.55 5,503.59 5,503.36 5,503.57 11.2K
13:28 5,503.38 5,504.36 5,503.38 5,504.36 11.9K
13:29 5,504.36 5,504.36 5,503.24 5,503.24 12.1K
13:30 5,503.10 5,503.19 5,502.63 5,502.63 8.2K
13:31 5,502.69 5,502.69 5,502.00 5,502.00 13.9K
13:32 5,501.45 5,502.40 5,501.45 5,502.40 21.9K
13:33 5,503.39 5,503.40 5,502.97 5,502.97 27.2K
13:34 5,503.06 5,503.09 5,502.22 5,502.22 27.7K
13:35 5,502.17 5,502.17 5,501.73 5,501.73 19.6K
13:36 5,501.52 5,502.20 5,501.52 5,502.20 6.9K
13:37 5,502.08 5,502.08 5,501.74 5,501.91 14.7K
13:38 5,501.99 5,501.99 5,501.48 5,501.76 12.9K
13:39 5,502.14 5,503.63 5,502.14 5,503.43 19.5K
13:40 5,503.04 5,503.04 5,501.70 5,501.70 9.1K
13:41 5,501.70 5,502.17 5,501.70 5,501.89 10.7K
13:42 5,504.06 5,504.06 5,503.42 5,503.42 22.0K
13:43 5,503.53 5,503.99 5,503.41 5,503.99 10.7K
13:44 5,504.49 5,504.97 5,504.49 5,504.97 11.3K
13:45 5,504.97 5,505.00 5,504.72 5,505.00 9.2K
13:46 5,505.60 5,505.92 5,505.60 5,505.92 7.2K
13:47 5,506.32 5,506.68 5,506.32 5,506.68 23.5K
13:48 5,506.70 5,506.98 5,506.70 5,506.98 12.4K
13:49 5,506.95 5,507.12 5,506.95 5,507.12 10.8K
13:50 5,506.79 5,507.14 5,506.79 5,507.14 18.3K
13:51 5,507.18 5,507.18 5,506.96 5,506.96 12.6K
13:52 5,506.92 5,506.92 5,505.99 5,506.34 17.7K
13:53 5,506.54 5,507.14 5,506.54 5,507.14 9.2K
13:54 5,507.08 5,507.11 5,506.76 5,506.76 8.5K
13:55 5,506.49 5,506.51 5,506.42 5,506.43 7.6K
13:56 5,505.99 5,505.99 5,505.35 5,505.35 25.7K
13:57 5,505.30 5,505.55 5,505.30 5,505.50 4.5K
13:58 5,505.50 5,506.18 5,505.42 5,506.18 17.9K
13:59 5,506.38 5,506.44 5,506.29 5,506.44 15.9K
14:00 5,505.84 5,506.63 5,505.84 5,506.63 15.0K
14:01 5,507.45 5,507.81 5,507.45 5,507.69 26.7K
14:02 5,507.73 5,507.73 5,507.30 5,507.31 13.8K
14:03 5,506.51 5,506.51 5,506.26 5,506.26 11.1K
14:04 5,506.32 5,507.20 5,506.32 5,506.33 22.6K
14:05 5,506.43 5,506.75 5,506.27 5,506.27 14.6K
14:06 5,506.22 5,506.28 5,506.22 5,506.28 13.2K
14:07 5,506.27 5,506.38 5,506.26 5,506.38 14.1K
14:08 5,506.34 5,506.54 5,506.12 5,506.54 16.8K
14:09 5,506.97 5,507.47 5,506.97 5,507.47 8.3K
14:10 5,507.47 5,508.44 5,507.31 5,508.44 13.5K
14:11 5,508.68 5,509.35 5,508.26 5,509.35 17.3K
14:12 5,509.13 5,509.38 5,508.95 5,508.95 13.7K
14:13 5,508.92 5,509.16 5,508.59 5,509.16 25.7K
14:14 5,509.40 5,509.43 5,509.06 5,509.33 9.3K
14:15 5,509.27 5,509.53 5,509.27 5,509.53 9.8K
14:16 5,509.55 5,509.58 5,509.40 5,509.58 28.4K
14:17 5,509.57 5,509.97 5,509.57 5,509.95 10.2K
14:18 5,509.78 5,509.78 5,508.82 5,508.82 25.4K
14:19 5,508.86 5,508.86 5,507.65 5,507.65 23.8K
14:20 5,507.42 5,507.42 5,506.46 5,506.46 12.6K
14:21 5,506.10 5,506.73 5,506.10 5,506.73 14.1K
14:22 5,506.55 5,506.58 5,506.44 5,506.44 13.9K
14:23 5,506.28 5,507.47 5,506.28 5,507.25 61.8K
14:24 5,507.58 5,507.58 5,506.70 5,506.70 24.5K
14:25 5,506.74 5,506.74 5,505.61 5,505.61 25.9K
14:26 5,504.31 5,504.31 5,503.77 5,503.77 29.5K
14:27 5,502.75 5,503.25 5,502.30 5,503.11 19.1K
14:28 5,503.05 5,503.29 5,502.93 5,502.96 10.2K
14:29 5,503.16 5,503.31 5,502.73 5,502.73 9.3K
14:30 5,502.94 5,504.19 5,502.94 5,504.19 21.5K
14:31 5,504.41 5,505.42 5,504.41 5,505.42 5.9K
14:32 5,504.88 5,504.88 5,503.76 5,503.87 26.8K
14:33 5,503.25 5,503.25 5,502.96 5,503.21 10.8K
14:34 5,503.14 5,503.59 5,503.14 5,503.43 7.8K
14:35 5,503.55 5,503.55 5,503.30 5,503.34 20.0K
14:36 5,503.62 5,503.92 5,503.62 5,503.92 9.8K
14:37 5,503.81 5,503.81 5,503.63 5,503.66 20.8K
14:38 5,503.78 5,504.17 5,503.78 5,504.17 10.5K
14:39 5,504.10 5,504.21 5,504.05 5,504.12 6.2K
14:40 5,504.36 5,504.45 5,504.32 5,504.45 18.7K
14:41 5,504.95 5,504.95 5,502.32 5,503.10 26.6K
14:42 5,503.37 5,504.28 5,503.37 5,504.28 12.5K
14:43 5,504.20 5,504.40 5,504.16 5,504.16 8.0K
14:44 5,503.91 5,504.49 5,503.78 5,504.49 12.3K
14:45 5,504.43 5,504.80 5,504.43 5,504.80 10.5K
14:46 5,504.41 5,504.82 5,504.17 5,504.82 17.4K
14:47 5,505.46 5,505.77 5,505.17 5,505.17 11.6K
14:48 5,504.28 5,505.94 5,504.16 5,505.94 23.3K
14:49 5,506.75 5,506.75 5,505.85 5,505.85 25.0K
14:50 5,505.86 5,507.82 5,505.86 5,507.82 24.1K
14:51 5,508.36 5,509.34 5,508.32 5,509.34 11.1K
14:52 5,508.95 5,509.14 5,508.15 5,508.15 33.6K
14:53 5,508.15 5,508.20 5,507.86 5,508.20 11.3K
14:54 5,508.24 5,508.24 5,507.97 5,508.15 8.5K
14:55 5,508.24 5,508.88 5,508.24 5,508.43 5.8K
14:56 5,507.91 5,508.17 5,507.78 5,507.95 16.1K
14:57 5,508.02 5,508.02 5,507.81 5,507.81 7.8K
14:58 5,507.63 5,507.63 5,507.47 5,507.58 14.8K
14:59 5,507.48 5,508.21 5,507.48 5,508.10 19.5K
15:00 5,508.80 5,509.94 5,508.80 5,509.58 16.8K
15:01 5,509.82 5,510.51 5,509.82 5,510.51 8.3K
15:02 5,510.81 5,511.25 5,510.81 5,511.25 13.1K
15:03 5,511.36 5,511.36 5,510.79 5,511.29 15.9K
15:04 5,510.77 5,511.36 5,510.77 5,511.15 21.9K
15:05 5,511.63 5,511.63 5,511.17 5,511.55 26.8K
15:06 5,511.27 5,512.24 5,511.04 5,512.24 15.8K
15:07 5,512.29 5,512.29 5,511.19 5,511.19 34.3K
15:08 5,510.78 5,510.78 5,510.53 5,510.67 20.1K
15:09 5,510.46 5,510.74 5,510.13 5,510.74 16.0K
15:10 5,510.88 5,512.75 5,510.88 5,512.75 21.1K
15:11 5,512.81 5,512.81 5,511.61 5,512.14 28.0K
15:12 5,512.23 5,512.83 5,512.23 5,512.83 4.0K
15:13 5,512.96 5,512.96 5,510.76 5,510.76 34.4K
15:14 5,510.87 5,511.27 5,510.77 5,511.27 16.6K
15:15 5,511.09 5,511.44 5,511.09 5,511.34 13.1K
15:16 5,510.79 5,510.99 5,510.57 5,510.83 19.9K
15:17 5,510.89 5,512.23 5,510.89 5,512.23 16.1K
15:18 5,512.11 5,512.11 5,511.85 5,512.07 14.1K
15:19 5,512.73 5,513.27 5,512.73 5,512.89 26.9K
15:20 5,513.05 5,513.77 5,512.68 5,512.68 16.7K
15:21 5,513.41 5,513.41 5,513.10 5,513.10 13.4K
15:22 5,512.92 5,512.92 5,512.71 5,512.81 21.4K
15:23 5,513.32 5,513.42 5,513.06 5,513.42 19.0K
15:24 5,513.46 5,513.83 5,513.46 5,513.83 14.3K
15:25 5,514.15 5,514.95 5,514.15 5,514.95 18.7K
15:26 5,515.23 5,516.07 5,514.67 5,516.07 13.8K
15:27 5,516.77 5,516.77 5,515.17 5,515.17 48.1K
15:28 5,515.75 5,516.03 5,514.79 5,514.79 36.3K
15:29 5,514.50 5,514.75 5,514.25 5,514.25 15.3K
15:30 5,514.67 5,517.09 5,514.67 5,517.09 80.9K
15:31 5,517.44 5,519.72 5,517.44 5,519.72 36.3K
15:32 5,520.19 5,520.19 5,518.40 5,518.65 33.7K
15:33 5,518.66 5,518.73 5,518.32 5,518.41 33.5K
15:34 5,518.28 5,518.45 5,517.60 5,517.60 17.9K
15:35 5,517.47 5,519.08 5,517.47 5,519.08 26.0K
15:36 5,519.39 5,519.45 5,519.21 5,519.45 34.8K
15:37 5,520.87 5,521.67 5,520.87 5,521.55 52.4K
15:38 5,521.69 5,521.69 5,519.65 5,519.65 31.3K
15:39 5,519.74 5,520.65 5,519.74 5,520.65 26.9K
15:40 5,520.70 5,522.49 5,520.70 5,522.26 17.9K
15:41 5,522.25 5,522.25 5,521.45 5,521.45 19.1K
15:42 5,521.20 5,521.21 5,520.85 5,520.85 38.9K
15:43 5,521.46 5,521.88 5,521.37 5,521.88 33.4K
15:44 5,521.56 5,522.14 5,520.74 5,520.74 23.2K
15:45 5,521.19 5,522.76 5,521.19 5,522.65 45.6K
15:46 5,522.92 5,522.92 5,522.33 5,522.33 32.4K
15:47 5,522.41 5,523.06 5,522.41 5,523.06 33.7K
15:48 5,523.12 5,523.83 5,523.12 5,523.72 17.9K
15:49 5,523.46 5,524.09 5,523.46 5,523.61 31.0K
15:50 5,530.74 5,530.74 5,526.74 5,526.74 210.4K
15:51 5,526.44 5,526.87 5,526.04 5,526.42 52.7K
15:52 5,526.64 5,526.76 5,526.42 5,526.61 42.9K
15:53 5,526.39 5,526.96 5,526.39 5,526.80 72.8K
15:54 5,523.99 5,525.31 5,523.99 5,525.27 117.7K
15:55 5,525.34 5,526.43 5,525.34 5,526.43 91.5K
15:56 5,526.42 5,526.48 5,525.67 5,526.23 120.1K
15:57 5,525.90 5,525.90 5,524.81 5,525.52 150.3K
15:58 5,525.14 5,526.68 5,525.09 5,526.68 132.7K
15:59 5,527.17 5,527.17 5,526.87 5,526.87 160.2K
16:00 5,528.47 5,528.47 5,528.47 5,528.47 5,763.3K
16:01 5,528.47 5,528.47 5,528.47 5,528.47 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음