S

GSPTXT1
🏛️ 캐나다 →
28,994.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28,779.03 28,779.24 28,762.90 28,768.38 0.0K
09:31 28,777.63 28,784.83 28,777.63 28,784.83 0.0K
09:32 28,787.89 28,813.14 28,787.89 28,813.14 0.0K
09:33 28,813.83 28,820.35 28,813.83 28,820.35 0.0K
09:34 28,831.67 28,835.13 28,830.82 28,835.13 0.0K
09:35 28,830.05 28,837.79 28,822.99 28,822.99 0.0K
09:36 28,824.33 28,828.38 28,813.02 28,813.02 0.0K
09:37 28,815.47 28,815.47 28,788.77 28,788.77 0.0K
09:38 28,786.67 28,792.65 28,786.67 28,792.65 0.0K
09:39 28,786.29 28,790.35 28,786.29 28,787.47 0.0K
09:40 28,780.39 28,792.86 28,779.86 28,779.86 0.0K
09:41 28,783.80 28,787.21 28,772.79 28,772.79 0.0K
09:42 28,779.49 28,795.42 28,779.49 28,795.42 0.0K
09:43 28,793.21 28,801.22 28,793.21 28,799.04 0.0K
09:44 28,799.04 28,799.04 28,783.43 28,783.43 0.0K
09:45 28,776.20 28,787.59 28,775.29 28,787.59 0.0K
09:46 28,786.44 28,787.37 28,779.05 28,787.37 0.0K
09:47 28,794.05 28,802.08 28,794.05 28,800.53 0.0K
09:48 28,795.50 28,799.39 28,794.37 28,794.37 0.0K
09:49 28,797.83 28,797.83 28,796.36 28,796.37 0.0K
09:50 28,785.08 28,788.49 28,785.08 28,788.49 0.0K
09:51 28,782.31 28,784.40 28,782.31 28,782.83 0.0K
09:52 28,793.28 28,803.27 28,793.28 28,803.27 0.0K
09:53 28,803.44 28,806.38 28,797.77 28,797.77 0.0K
09:54 28,798.60 28,800.57 28,798.05 28,799.40 0.0K
09:55 28,798.28 28,798.28 28,782.22 28,782.22 0.0K
09:56 28,786.82 28,786.82 28,779.25 28,779.25 0.0K
09:57 28,784.55 28,792.18 28,784.55 28,792.18 0.0K
09:58 28,791.39 28,797.12 28,790.98 28,790.98 0.0K
09:59 28,792.72 28,796.67 28,792.72 28,795.68 0.0K
10:00 28,808.97 28,817.37 28,803.75 28,803.75 0.0K
10:01 28,807.31 28,811.85 28,806.00 28,806.00 0.0K
10:02 28,807.16 28,809.50 28,798.12 28,798.12 0.0K
10:03 28,797.46 28,800.43 28,797.23 28,797.23 0.0K
10:04 28,797.68 28,797.68 28,791.44 28,791.93 0.0K
10:05 28,798.40 28,798.40 28,789.17 28,791.64 0.0K
10:06 28,793.47 28,793.47 28,784.83 28,786.84 0.0K
10:07 28,778.17 28,778.17 28,773.47 28,774.18 0.0K
10:08 28,774.94 28,787.81 28,774.94 28,785.24 0.0K
10:09 28,781.29 28,784.74 28,778.19 28,784.74 0.0K
10:10 28,786.35 28,786.80 28,785.28 28,785.28 0.0K
10:11 28,782.02 28,782.02 28,779.91 28,779.94 0.0K
10:12 28,778.13 28,779.39 28,777.26 28,778.04 0.0K
10:13 28,777.27 28,777.27 28,770.92 28,772.06 0.0K
10:14 28,772.12 28,775.96 28,771.38 28,771.38 0.0K
10:15 28,768.54 28,769.00 28,762.35 28,768.71 0.0K
10:16 28,767.43 28,776.85 28,767.43 28,776.81 0.0K
10:17 28,777.89 28,777.89 28,769.93 28,769.93 0.0K
10:18 28,766.56 28,771.43 28,764.51 28,764.51 0.0K
10:19 28,769.12 28,773.95 28,769.12 28,773.39 0.0K
10:20 28,771.57 28,773.09 28,771.57 28,773.09 0.0K
10:21 28,774.04 28,775.60 28,773.77 28,775.60 0.0K
10:22 28,784.34 28,787.29 28,784.34 28,786.69 0.0K
10:23 28,784.29 28,790.52 28,784.29 28,787.64 0.0K
10:24 28,787.10 28,787.10 28,771.68 28,772.33 0.0K
10:25 28,770.79 28,770.79 28,763.64 28,763.64 0.0K
10:26 28,768.13 28,768.13 28,763.39 28,764.13 0.0K
10:27 28,762.40 28,765.20 28,760.44 28,760.44 0.0K
10:28 28,761.46 28,761.81 28,759.46 28,759.46 0.0K
10:29 28,761.63 28,763.84 28,761.56 28,763.84 0.0K
10:30 28,762.60 28,765.99 28,762.54 28,763.26 0.0K
10:31 28,759.91 28,761.69 28,759.91 28,761.60 0.0K
10:32 28,760.03 28,760.03 28,755.62 28,755.62 0.0K
10:33 28,754.87 28,759.32 28,754.87 28,757.34 0.0K
10:34 28,757.92 28,760.48 28,756.66 28,760.48 0.0K
10:35 28,760.61 28,760.61 28,753.05 28,753.05 0.0K
10:36 28,755.83 28,764.23 28,755.83 28,764.23 0.0K
10:37 28,764.60 28,766.61 28,762.90 28,766.61 0.0K
10:38 28,765.79 28,770.02 28,762.53 28,770.02 0.0K
10:39 28,772.03 28,784.11 28,772.03 28,784.11 0.0K
10:40 28,780.67 28,783.06 28,778.48 28,783.06 0.0K
10:41 28,780.93 28,780.93 28,774.00 28,776.59 0.0K
10:42 28,779.24 28,780.17 28,773.02 28,780.17 0.0K
10:43 28,780.25 28,781.20 28,778.68 28,781.20 0.0K
10:44 28,779.52 28,779.52 28,776.27 28,776.27 0.0K
10:45 28,776.55 28,780.27 28,776.55 28,779.14 0.0K
10:46 28,777.13 28,779.72 28,776.07 28,776.14 0.0K
10:47 28,778.60 28,778.60 28,772.88 28,772.88 0.0K
10:48 28,770.93 28,770.93 28,764.78 28,764.78 0.0K
10:49 28,764.12 28,764.12 28,760.64 28,760.64 0.0K
10:50 28,754.33 28,754.33 28,752.10 28,752.38 0.0K
10:51 28,750.31 28,758.37 28,750.31 28,758.37 0.0K
10:52 28,758.42 28,758.42 28,754.18 28,755.34 0.0K
10:53 28,759.97 28,759.97 28,750.29 28,753.87 0.0K
10:54 28,751.98 28,751.98 28,749.50 28,749.50 0.0K
10:55 28,749.48 28,764.27 28,749.48 28,764.27 0.0K
10:56 28,765.55 28,767.21 28,763.76 28,767.21 0.0K
10:57 28,765.16 28,770.89 28,765.16 28,770.38 0.0K
10:58 28,770.73 28,772.38 28,768.77 28,772.38 0.0K
10:59 28,767.62 28,767.62 28,757.51 28,757.51 0.0K
11:00 28,758.81 28,758.81 28,756.62 28,758.11 0.0K
11:01 28,754.84 28,754.84 28,751.01 28,751.01 0.0K
11:02 28,754.17 28,757.88 28,754.17 28,757.69 0.0K
11:03 28,759.47 28,764.07 28,759.47 28,764.07 0.0K
11:04 28,765.46 28,765.46 28,763.54 28,763.54 0.0K
11:05 28,761.75 28,763.09 28,759.14 28,759.14 0.0K
11:06 28,754.86 28,762.99 28,754.86 28,762.99 0.0K
11:07 28,763.09 28,767.41 28,762.54 28,762.54 0.0K
11:08 28,762.36 28,762.36 28,757.01 28,757.01 0.0K
11:09 28,756.90 28,756.90 28,753.29 28,753.49 0.0K
11:10 28,755.87 28,755.87 28,745.50 28,745.50 0.0K
11:11 28,745.95 28,747.32 28,742.62 28,742.62 0.0K
11:12 28,743.61 28,746.31 28,743.61 28,744.95 0.0K
11:13 28,745.78 28,746.30 28,740.58 28,740.58 0.0K
11:14 28,741.09 28,742.01 28,739.49 28,741.28 0.0K
11:15 28,739.25 28,740.43 28,736.18 28,740.43 0.0K
11:16 28,738.80 28,753.49 28,738.80 28,753.49 0.0K
11:17 28,755.03 28,759.39 28,755.03 28,758.76 0.0K
11:18 28,760.87 28,767.13 28,760.87 28,766.74 0.0K
11:19 28,767.29 28,772.19 28,767.29 28,772.19 0.0K
11:20 28,769.27 28,769.27 28,767.37 28,768.66 0.0K
11:21 28,769.68 28,769.68 28,760.84 28,760.84 0.0K
11:22 28,760.90 28,761.90 28,760.52 28,760.86 0.0K
11:23 28,760.58 28,763.96 28,760.28 28,761.25 0.0K
11:24 28,761.03 28,764.10 28,760.70 28,760.70 0.0K
11:25 28,761.04 28,764.85 28,761.04 28,764.85 0.0K
11:26 28,766.51 28,770.16 28,766.51 28,770.04 0.0K
11:27 28,767.44 28,767.44 28,763.76 28,763.76 0.0K
11:28 28,766.58 28,767.75 28,766.23 28,766.23 0.0K
11:29 28,768.14 28,771.98 28,768.14 28,771.50 0.0K
11:30 28,773.96 28,775.47 28,770.29 28,770.29 0.0K
11:31 28,772.21 28,774.40 28,772.21 28,774.26 0.0K
11:32 28,772.84 28,773.13 28,772.36 28,773.13 0.0K
11:33 28,773.54 28,773.54 28,768.35 28,769.11 0.0K
11:34 28,771.17 28,771.17 28,766.35 28,766.35 0.0K
11:35 28,768.86 28,768.86 28,763.38 28,763.38 0.0K
11:36 28,762.88 28,764.92 28,762.88 28,764.92 0.0K
11:37 28,765.94 28,765.94 28,763.11 28,763.11 0.0K
11:38 28,762.75 28,764.93 28,762.75 28,764.40 0.0K
11:39 28,762.45 28,768.00 28,762.03 28,768.00 0.0K
11:40 28,770.85 28,772.08 28,770.17 28,771.95 0.0K
11:41 28,771.09 28,772.61 28,769.70 28,770.46 0.0K
11:42 28,767.06 28,767.06 28,763.48 28,763.48 0.0K
11:43 28,760.54 28,761.24 28,759.36 28,759.36 0.0K
11:44 28,758.73 28,761.03 28,758.73 28,759.67 0.0K
11:45 28,754.63 28,755.81 28,754.28 28,755.81 0.0K
11:46 28,755.02 28,756.82 28,753.24 28,756.82 0.0K
11:47 28,757.49 28,758.22 28,756.36 28,756.36 0.0K
11:48 28,756.31 28,759.35 28,756.31 28,759.35 0.0K
11:49 28,760.62 28,764.75 28,760.62 28,764.75 0.0K
11:50 28,764.56 28,764.56 28,759.05 28,759.05 0.0K
11:51 28,756.69 28,762.18 28,756.69 28,762.18 0.0K
11:52 28,764.71 28,764.71 28,759.66 28,759.66 0.0K
11:53 28,760.57 28,760.57 28,756.45 28,756.45 0.0K
11:54 28,758.81 28,763.72 28,757.71 28,763.72 0.0K
11:55 28,761.05 28,761.05 28,756.89 28,757.59 0.0K
11:56 28,756.80 28,758.01 28,756.53 28,758.01 0.0K
11:57 28,760.27 28,760.27 28,757.20 28,757.80 0.0K
11:58 28,760.83 28,762.00 28,759.14 28,759.14 0.0K
11:59 28,755.14 28,755.14 28,749.91 28,750.31 0.0K
12:00 28,750.88 28,751.10 28,748.82 28,751.10 0.0K
12:01 28,751.54 28,751.54 28,746.61 28,746.61 0.0K
12:02 28,747.26 28,749.95 28,747.26 28,749.75 0.0K
12:03 28,749.70 28,754.71 28,749.70 28,754.71 0.0K
12:04 28,756.29 28,759.99 28,756.29 28,759.99 0.0K
12:05 28,760.84 28,760.84 28,755.24 28,756.34 0.0K
12:06 28,758.43 28,763.65 28,758.43 28,762.47 0.0K
12:07 28,762.58 28,762.58 28,757.33 28,757.33 0.0K
12:08 28,757.42 28,757.42 28,753.18 28,753.18 0.0K
12:09 28,754.20 28,754.20 28,750.36 28,751.03 0.0K
12:10 28,750.68 28,750.68 28,747.04 28,749.26 0.0K
12:11 28,748.49 28,748.49 28,745.86 28,745.86 0.0K
12:12 28,745.07 28,747.52 28,744.83 28,746.18 0.0K
12:13 28,744.82 28,744.82 28,740.82 28,740.82 0.0K
12:14 28,742.34 28,744.34 28,742.34 28,744.34 0.0K
12:15 28,743.12 28,745.16 28,743.08 28,745.16 0.0K
12:16 28,742.90 28,742.90 28,739.40 28,740.51 0.0K
12:17 28,739.58 28,739.58 28,735.38 28,738.84 0.0K
12:18 28,741.04 28,741.10 28,739.84 28,741.10 0.0K
12:19 28,741.45 28,743.71 28,741.45 28,743.48 0.0K
12:20 28,745.59 28,753.15 28,745.59 28,753.15 0.0K
12:21 28,757.46 28,761.96 28,757.46 28,761.96 0.0K
12:22 28,763.53 28,763.53 28,760.85 28,760.85 0.0K
12:23 28,763.12 28,764.56 28,762.85 28,762.85 0.0K
12:24 28,760.30 28,764.60 28,760.30 28,764.60 0.0K
12:25 28,765.39 28,768.76 28,764.81 28,764.81 0.0K
12:26 28,764.10 28,766.84 28,764.10 28,766.84 0.0K
12:27 28,769.83 28,771.37 28,763.20 28,763.20 0.0K
12:28 28,765.49 28,765.49 28,759.74 28,759.86 0.0K
12:29 28,759.26 28,765.33 28,759.26 28,765.33 0.0K
12:30 28,764.29 28,766.54 28,764.29 28,766.16 0.0K
12:31 28,767.30 28,769.82 28,767.30 28,768.09 0.0K
12:32 28,766.10 28,766.10 28,757.89 28,757.89 0.0K
12:33 28,754.46 28,754.46 28,746.25 28,750.28 0.0K
12:34 28,748.82 28,757.70 28,748.82 28,756.21 0.0K
12:35 28,753.98 28,755.56 28,753.46 28,755.56 0.0K
12:36 28,754.05 28,757.25 28,754.05 28,757.25 0.0K
12:37 28,759.26 28,762.04 28,759.26 28,762.04 0.0K
12:38 28,764.40 28,765.85 28,763.92 28,765.85 0.0K
12:39 28,763.88 28,764.07 28,763.56 28,763.77 0.0K
12:40 28,765.17 28,766.21 28,764.97 28,764.97 0.0K
12:41 28,764.89 28,764.89 28,762.71 28,763.96 0.0K
12:42 28,762.20 28,765.49 28,762.20 28,765.49 0.0K
12:43 28,764.02 28,766.42 28,764.02 28,766.42 0.0K
12:44 28,768.38 28,774.56 28,768.38 28,774.56 0.0K
12:45 28,775.12 28,777.49 28,775.12 28,777.15 0.0K
12:46 28,773.77 28,775.13 28,773.77 28,775.13 0.0K
12:47 28,774.33 28,777.13 28,774.33 28,775.27 0.0K
12:48 28,776.54 28,780.36 28,776.54 28,780.36 0.0K
12:49 28,780.35 28,782.65 28,780.35 28,782.65 0.0K
12:50 28,783.41 28,786.46 28,783.41 28,784.98 0.0K
12:51 28,782.71 28,782.84 28,780.47 28,780.47 0.0K
12:52 28,779.38 28,781.02 28,779.38 28,781.02 0.0K
12:53 28,780.24 28,781.45 28,780.24 28,781.45 0.0K
12:54 28,781.14 28,782.56 28,780.21 28,780.21 0.0K
12:55 28,779.13 28,779.13 28,775.26 28,775.26 0.0K
12:56 28,775.75 28,775.75 28,773.89 28,773.89 0.0K
12:57 28,773.63 28,776.08 28,773.61 28,776.08 0.0K
12:58 28,779.36 28,781.02 28,778.61 28,781.02 0.0K
12:59 28,782.33 28,784.95 28,782.33 28,784.95 0.0K
13:00 28,783.53 28,784.09 28,781.38 28,781.38 0.0K
13:01 28,780.51 28,781.69 28,780.24 28,781.69 0.0K
13:02 28,782.04 28,784.97 28,782.04 28,784.97 0.0K
13:03 28,785.32 28,785.98 28,785.01 28,785.02 0.0K
13:04 28,785.70 28,785.70 28,780.96 28,780.99 0.0K
13:05 28,779.72 28,779.72 28,776.98 28,779.01 0.0K
13:06 28,781.38 28,787.52 28,781.38 28,787.52 0.0K
13:07 28,787.94 28,787.94 28,783.40 28,783.40 0.0K
13:08 28,784.50 28,784.50 28,781.94 28,781.94 0.0K
13:09 28,783.95 28,785.64 28,783.95 28,785.64 0.0K
13:10 28,785.81 28,785.81 28,783.94 28,785.03 0.0K
13:11 28,786.06 28,788.82 28,786.06 28,788.82 0.0K
13:12 28,790.14 28,793.05 28,789.62 28,792.91 0.0K
13:13 28,791.58 28,793.04 28,791.58 28,792.33 0.0K
13:14 28,793.53 28,793.53 28,792.14 28,792.14 0.0K
13:15 28,791.23 28,797.55 28,791.23 28,796.00 0.0K
13:16 28,796.79 28,796.79 28,794.50 28,794.50 0.0K
13:17 28,793.52 28,794.11 28,792.57 28,792.57 0.0K
13:18 28,792.38 28,792.38 28,790.88 28,791.09 0.0K
13:19 28,792.62 28,792.62 28,789.82 28,789.82 0.0K
13:20 28,790.94 28,790.94 28,786.44 28,786.44 0.0K
13:21 28,787.24 28,789.89 28,787.24 28,789.84 0.0K
13:22 28,789.03 28,793.92 28,789.03 28,793.92 0.0K
13:23 28,793.50 28,794.73 28,793.50 28,794.73 0.0K
13:24 28,795.04 28,795.62 28,794.17 28,795.30 0.0K
13:25 28,796.68 28,796.88 28,795.88 28,796.88 0.0K
13:26 28,794.70 28,794.70 28,793.00 28,794.27 0.0K
13:27 28,797.96 28,797.96 28,795.09 28,795.09 0.0K
13:28 28,795.08 28,800.45 28,794.29 28,798.91 0.0K
13:29 28,797.79 28,798.69 28,797.53 28,797.53 0.0K
13:30 28,796.20 28,800.06 28,796.20 28,800.06 0.0K
13:31 28,801.35 28,801.87 28,799.88 28,799.88 0.0K
13:32 28,799.55 28,802.54 28,798.52 28,802.54 0.0K
13:33 28,802.55 28,802.88 28,802.55 28,802.66 0.0K
13:34 28,803.54 28,803.54 28,797.73 28,797.73 0.0K
13:35 28,797.69 28,797.69 28,796.70 28,796.70 0.0K
13:36 28,795.90 28,797.92 28,793.97 28,793.97 0.0K
13:37 28,790.79 28,792.49 28,790.79 28,791.62 0.0K
13:38 28,791.92 28,791.92 28,786.22 28,786.27 0.0K
13:39 28,786.04 28,787.52 28,786.04 28,787.52 0.0K
13:40 28,787.70 28,791.28 28,787.70 28,788.15 0.0K
13:41 28,785.71 28,785.71 28,782.91 28,783.62 0.0K
13:42 28,783.86 28,787.87 28,783.77 28,787.87 0.0K
13:43 28,788.41 28,792.19 28,788.41 28,792.19 0.0K
13:44 28,792.33 28,792.88 28,792.33 28,792.34 0.0K
13:45 28,791.76 28,792.58 28,791.23 28,791.23 0.0K
13:46 28,789.55 28,789.55 28,786.20 28,786.63 0.0K
13:47 28,785.08 28,785.23 28,783.58 28,784.47 0.0K
13:48 28,784.30 28,784.30 28,782.43 28,782.78 0.0K
13:49 28,782.44 28,782.44 28,778.87 28,778.87 0.0K
13:50 28,778.79 28,778.79 28,776.05 28,776.31 0.0K
13:51 28,774.19 28,774.77 28,774.06 28,774.77 0.0K
13:52 28,774.44 28,775.33 28,773.83 28,773.83 0.0K
13:53 28,773.25 28,773.25 28,771.81 28,773.17 0.0K
13:54 28,770.16 28,770.35 28,767.68 28,767.68 0.0K
13:55 28,767.57 28,768.84 28,767.19 28,767.19 0.0K
13:56 28,766.60 28,766.60 28,765.44 28,765.44 0.0K
13:57 28,765.70 28,766.81 28,765.70 28,766.43 0.0K
13:58 28,765.49 28,765.49 28,763.98 28,764.23 0.0K
13:59 28,764.68 28,770.26 28,764.42 28,770.26 0.0K
14:00 28,770.04 28,773.36 28,770.04 28,773.36 0.0K
14:01 28,773.47 28,775.50 28,773.47 28,773.61 0.0K
14:02 28,773.31 28,777.94 28,773.31 28,774.36 0.0K
14:03 28,775.44 28,775.44 28,761.40 28,770.80 0.0K
14:04 28,771.37 28,774.77 28,770.71 28,770.71 0.0K
14:05 28,769.18 28,772.21 28,763.04 28,763.04 0.0K
14:06 28,763.36 28,763.36 28,760.81 28,762.55 0.0K
14:07 28,763.31 28,765.63 28,763.31 28,765.46 0.0K
14:08 28,763.35 28,763.35 28,759.88 28,759.88 0.0K
14:09 28,761.24 28,765.44 28,761.24 28,765.44 0.0K
14:10 28,763.55 28,764.52 28,758.18 28,758.18 0.0K
14:11 28,757.73 28,761.27 28,757.73 28,760.18 0.0K
14:12 28,760.20 28,765.14 28,760.20 28,765.14 0.0K
14:13 28,767.50 28,767.79 28,767.21 28,767.55 0.0K
14:14 28,765.83 28,768.68 28,765.83 28,768.68 0.0K
14:15 28,771.74 28,776.99 28,771.74 28,776.99 0.0K
14:16 28,779.31 28,779.31 28,775.82 28,775.82 0.0K
14:17 28,775.90 28,777.37 28,775.90 28,777.37 0.0K
14:18 28,777.25 28,777.25 28,776.13 28,776.13 0.0K
14:19 28,777.00 28,779.28 28,776.76 28,779.28 0.0K
14:20 28,779.03 28,781.77 28,779.03 28,780.95 0.0K
14:21 28,778.95 28,782.37 28,778.95 28,782.37 0.0K
14:22 28,780.96 28,780.96 28,777.72 28,777.81 0.0K
14:23 28,777.60 28,777.60 28,775.60 28,776.24 0.0K
14:24 28,777.65 28,778.96 28,777.65 28,778.89 0.0K
14:25 28,779.04 28,780.54 28,779.04 28,779.53 0.0K
14:26 28,778.71 28,778.71 28,776.61 28,776.61 0.0K
14:27 28,774.79 28,774.79 28,771.74 28,771.74 0.0K
14:28 28,770.96 28,770.96 28,770.16 28,770.48 0.0K
14:29 28,769.11 28,769.98 28,769.11 28,769.44 0.0K
14:30 28,771.12 28,775.26 28,770.83 28,775.26 0.0K
14:31 28,774.71 28,774.71 28,770.69 28,770.69 0.0K
14:32 28,769.96 28,773.98 28,769.96 28,773.98 0.0K
14:33 28,772.97 28,772.97 28,770.21 28,772.81 0.0K
14:34 28,773.92 28,773.92 28,767.91 28,767.91 0.0K
14:35 28,770.31 28,773.68 28,770.31 28,773.68 0.0K
14:36 28,773.47 28,775.13 28,773.47 28,773.85 0.0K
14:37 28,773.95 28,773.95 28,771.57 28,771.57 0.0K
14:38 28,770.48 28,770.48 28,769.60 28,769.60 0.0K
14:39 28,773.09 28,774.13 28,772.06 28,772.06 0.0K
14:40 28,772.27 28,777.85 28,772.27 28,776.84 0.0K
14:41 28,776.25 28,776.25 28,774.13 28,774.13 0.0K
14:42 28,774.37 28,774.37 28,771.66 28,771.66 0.0K
14:43 28,771.14 28,772.97 28,771.14 28,772.97 0.0K
14:44 28,772.20 28,772.20 28,769.70 28,769.70 0.0K
14:45 28,769.36 28,772.10 28,766.88 28,769.79 0.0K
14:46 28,768.91 28,768.91 28,764.42 28,766.81 0.0K
14:47 28,768.23 28,773.25 28,768.23 28,773.25 0.0K
14:48 28,774.17 28,776.61 28,773.36 28,776.61 0.0K
14:49 28,774.95 28,775.23 28,773.27 28,773.27 0.0K
14:50 28,772.06 28,772.06 28,769.01 28,769.01 0.0K
14:51 28,773.13 28,773.13 28,771.84 28,771.84 0.0K
14:52 28,771.74 28,771.74 28,768.66 28,768.66 0.0K
14:53 28,769.95 28,771.34 28,769.95 28,771.34 0.0K
14:54 28,770.61 28,771.65 28,769.84 28,771.65 0.0K
14:55 28,771.21 28,775.23 28,771.21 28,772.63 0.0K
14:56 28,772.59 28,778.92 28,772.59 28,778.76 0.0K
14:57 28,777.89 28,777.89 28,776.34 28,777.63 0.0K
14:58 28,776.74 28,777.91 28,776.38 28,776.74 0.0K
14:59 28,775.05 28,776.96 28,774.31 28,775.88 0.0K
15:00 28,774.49 28,775.05 28,773.81 28,775.05 0.0K
15:01 28,776.59 28,777.60 28,775.11 28,775.11 0.0K
15:02 28,773.92 28,773.92 28,772.14 28,773.01 0.0K
15:03 28,774.30 28,775.73 28,774.30 28,774.71 0.0K
15:04 28,772.22 28,772.22 28,769.96 28,770.77 0.0K
15:05 28,770.77 28,772.32 28,770.77 28,772.32 0.0K
15:06 28,769.49 28,769.49 28,763.89 28,763.89 0.0K
15:07 28,762.30 28,762.30 28,756.08 28,756.08 0.0K
15:08 28,754.61 28,754.61 28,752.83 28,754.31 0.0K
15:09 28,754.71 28,754.71 28,753.26 28,753.26 0.0K
15:10 28,751.88 28,751.88 28,747.26 28,747.26 0.0K
15:11 28,745.74 28,750.79 28,745.74 28,750.79 0.0K
15:12 28,752.35 28,753.03 28,752.35 28,752.56 0.0K
15:13 28,751.51 28,755.31 28,751.51 28,755.31 0.0K
15:14 28,756.55 28,758.38 28,756.55 28,758.38 0.0K
15:15 28,756.16 28,756.16 28,751.14 28,751.14 0.0K
15:16 28,752.40 28,756.57 28,752.40 28,756.57 0.0K
15:17 28,756.11 28,759.63 28,755.39 28,758.54 0.0K
15:18 28,758.66 28,758.79 28,758.20 28,758.79 0.0K
15:19 28,757.40 28,759.08 28,757.40 28,759.01 0.0K
15:20 28,757.90 28,759.56 28,757.56 28,757.56 0.0K
15:21 28,757.65 28,757.89 28,756.66 28,757.89 0.0K
15:22 28,758.85 28,762.00 28,758.62 28,762.00 0.0K
15:23 28,762.47 28,768.65 28,762.47 28,768.43 0.0K
15:24 28,769.62 28,770.02 28,769.62 28,769.64 0.0K
15:25 28,768.00 28,769.19 28,768.00 28,769.19 0.0K
15:26 28,768.73 28,768.94 28,767.65 28,768.94 0.0K
15:27 28,769.18 28,769.18 28,767.84 28,767.84 0.0K
15:28 28,766.56 28,766.56 28,763.59 28,763.59 0.0K
15:29 28,762.36 28,763.76 28,760.88 28,763.76 0.0K
15:30 28,763.59 28,763.59 28,760.16 28,761.33 0.0K
15:31 28,761.45 28,766.07 28,761.45 28,766.07 0.0K
15:32 28,764.28 28,764.81 28,764.03 28,764.81 0.0K
15:33 28,766.57 28,768.49 28,766.57 28,767.81 0.0K
15:34 28,766.84 28,769.19 28,766.84 28,767.90 0.0K
15:35 28,769.69 28,769.69 28,766.32 28,766.32 0.0K
15:36 28,765.50 28,766.36 28,764.74 28,765.45 0.0K
15:37 28,765.52 28,765.88 28,764.30 28,765.50 0.0K
15:38 28,764.95 28,766.26 28,764.09 28,766.26 0.0K
15:39 28,767.88 28,769.14 28,767.88 28,768.49 0.0K
15:40 28,767.28 28,768.36 28,766.62 28,768.05 0.0K
15:41 28,767.33 28,767.33 28,764.58 28,767.05 0.0K
15:42 28,767.48 28,767.69 28,766.31 28,766.42 0.0K
15:43 28,766.94 28,768.89 28,766.94 28,768.04 0.0K
15:44 28,770.18 28,770.18 28,769.14 28,769.44 0.0K
15:45 28,768.80 28,770.66 28,768.80 28,770.25 0.0K
15:46 28,769.72 28,769.72 28,766.72 28,766.72 0.0K
15:47 28,766.62 28,766.62 28,764.08 28,764.08 0.0K
15:48 28,762.86 28,769.62 28,762.86 28,769.62 0.0K
15:49 28,769.75 28,776.47 28,769.75 28,776.47 0.0K
15:50 28,766.46 28,766.46 28,759.87 28,759.87 0.0K
15:51 28,758.54 28,758.54 28,752.43 28,752.43 0.0K
15:52 28,753.75 28,753.75 28,748.89 28,748.89 0.0K
15:53 28,750.17 28,755.69 28,750.17 28,755.69 0.0K
15:54 28,760.59 28,762.77 28,758.28 28,762.77 0.0K
15:55 28,764.68 28,768.66 28,763.79 28,764.83 0.0K
15:56 28,760.55 28,762.65 28,754.74 28,756.49 0.0K
15:57 28,755.52 28,767.00 28,755.52 28,767.00 0.0K
15:58 28,768.44 28,773.85 28,768.44 28,773.85 0.0K
15:59 28,772.10 28,777.65 28,772.10 28,775.24 0.0K
16:00 28,777.84 28,777.84 28,777.84 28,777.84 0.0K
16:01 28,777.84 28,777.84 28,777.84 28,777.84 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 28,921.14 29,020.45 28,908.08 28,994.44 0.0M
2025-09-26 28,779.03 28,837.79 28,735.38 28,777.84 0.0M
2025-09-25 28,613.89 28,758.86 28,568.25 28,718.93 0.0M
2025-09-24 28,909.62 28,997.99 28,739.58 28,742.37 0.0M
2025-09-23 29,009.15 29,032.69 28,805.49 28,820.68 0.0M
2025-09-22 28,818.92 28,990.20 28,796.40 28,964.11 0.0M
2025-09-19 28,680.67 28,799.22 28,523.12 28,789.11 0.0M
2025-09-18 28,354.95 28,515.23 28,321.84 28,437.38 0.0M
2025-09-17 28,349.72 28,464.67 28,214.25 28,325.85 0.0M
2025-09-16 28,494.78 28,494.78 28,299.55 28,353.82 0.0M
2025-09-15 28,432.85 28,518.45 28,374.29 28,510.20 0.0M
2025-09-12 28,531.69 28,549.99 28,390.13 28,426.04 0.0M
2025-09-11 28,301.24 28,537.69 28,298.22 28,535.26 0.0M
2025-09-10 28,283.84 28,332.58 28,241.36 28,298.67 0.0M
2025-09-09 28,287.49 28,309.99 28,203.53 28,233.94 0.0M
2025-09-08 28,270.94 28,277.52 28,093.77 28,212.92 0.0M
2025-09-05 28,174.58 28,273.29 28,025.11 28,215.91 0.0M
2025-09-04 27,829.80 27,986.64 27,797.92 27,985.74 0.0M
2025-09-03 27,694.13 27,813.75 27,680.12 27,806.47 0.0M
2025-09-02 27,501.32 27,624.02 27,386.02 27,622.82 0.0M
2025-08-29 27,451.60 27,628.21 27,413.66 27,583.13 0.0M
2025-08-28 27,488.46 27,505.47 27,393.75 27,493.17 0.0M
2025-08-27 27,374.81 27,457.27 27,358.69 27,426.79 0.0M
2025-08-26 27,170.73 27,374.15 27,170.73 27,369.71 0.0M
2025-08-25 27,300.43 27,306.58 27,142.78 27,154.60 0.0M
2025-08-22 27,108.40 27,410.52 27,100.07 27,328.41 0.0M
2025-08-21 26,913.20 27,091.66 26,898.00 27,076.58 0.0M
2025-08-20 26,897.01 26,980.25 26,872.14 26,942.21 0.0M
2025-08-19 26,968.80 27,021.31 26,879.85 26,889.44 0.0M
2025-08-18 26,884.93 26,934.92 26,847.12 26,926.85 0.0M
2025-08-15 26,929.94 26,942.12 26,867.98 26,917.19 0.0M
2025-08-14 26,922.81 26,956.46 26,836.95 26,929.60 0.0M
2025-08-13 26,988.32 27,042.79 26,952.33 26,994.92 0.0M
2025-08-12 26,824.74 26,908.55 26,775.98 26,891.98 0.0M
2025-08-11 26,716.22 26,815.74 26,716.22 26,755.78 0.0M
2025-08-08 26,798.40 26,853.84 26,740.33 26,756.90 0.0M
2025-08-07 26,913.33 26,917.59 26,661.65 26,744.00 0.0M
2025-08-06 26,802.01 26,872.76 26,765.03 26,863.96 0.0M
2025-08-05 26,403.80 26,591.50 26,403.80 26,565.10 0.0M
2025-08-01 26,075.14 26,087.46 25,860.43 26,025.19 0.0M
2025-07-31 26,280.60 26,398.73 26,174.85 26,211.79 0.0M
2025-07-30 26,446.68 26,518.61 26,195.63 26,265.62 0.0M
2025-07-29 26,344.58 26,481.36 26,344.58 26,457.98 0.0M
2025-07-28 26,373.66 26,373.66 26,227.00 26,279.59 0.0M
2025-07-25 26,267.08 26,409.45 26,255.96 26,388.76 0.0M
2025-07-24 26,298.74 26,388.81 26,241.20 26,264.86 0.0M
2025-07-23 26,314.22 26,393.93 26,299.62 26,349.38 0.0M
2025-07-22 26,262.08 26,334.64 26,209.57 26,302.86 0.0M
2025-07-21 26,321.44 26,382.09 26,247.30 26,254.61 0.0M
2025-07-18 26,360.37 26,360.37 26,216.41 26,235.85 0.0M
2025-07-17 26,124.58 26,368.99 26,090.25 26,329.67 0.0M
2025-07-16 26,104.57 26,167.71 25,961.90 26,157.52 0.0M
2025-07-15 26,225.37 26,245.43 26,034.04 26,077.58 0.0M
2025-07-14 26,038.97 26,247.29 26,024.55 26,209.21 0.0M
2025-07-11 26,049.84 26,058.71 25,955.99 26,023.34 0.0M
2025-07-10 26,027.51 26,157.74 25,970.56 26,117.13 0.0M
2025-07-09 25,984.19 26,045.93 25,940.43 25,993.47 0.0M
2025-07-08 26,090.01 26,121.30 25,912.51 25,934.16 0.0M
2025-07-07 26,094.82 26,147.17 26,024.04 26,074.75 0.0M
2025-07-04 26,091.28 26,157.47 26,069.25 26,119.65 0.0M
2025-07-03 25,992.81 26,128.59 25,977.20 26,121.09 0.0M
2025-07-02 25,999.43 25,999.43 25,888.34 25,971.48 0.0M
2025-06-30 25,832.38 26,012.23 25,794.33 26,008.99 0.0M
2025-06-27 25,781.74 25,949.17 25,717.16 25,828.21 0.0M
2025-06-26 25,689.71 25,878.25 25,672.81 25,878.25 0.0M
2025-06-25 25,794.38 25,794.38 25,644.35 25,662.36 0.0M
2025-06-24 25,695.10 25,849.61 25,643.97 25,790.93 0.0M
2025-06-23 25,505.31 25,720.60 25,505.31 25,698.19 0.0M
2025-06-20 25,713.29 25,713.29 25,499.91 25,525.12 0.0M
2025-06-19 25,534.28 25,568.38 25,484.39 25,544.01 0.0M
2025-06-18 25,618.96 25,669.21 25,563.62 25,588.23 0.0M
2025-06-17 25,608.90 25,652.02 25,512.57 25,585.78 0.0M
2025-06-16 25,625.40 25,782.98 25,625.40 25,648.59 0.0M
2025-06-13 25,684.82 25,714.98 25,563.77 25,582.80 0.0M
2025-06-12 25,660.18 25,779.73 25,644.73 25,779.73 0.0M
2025-06-11 25,692.37 25,754.75 25,639.28 25,688.04 0.0M
2025-06-10 25,654.71 25,702.35 25,546.96 25,626.56 0.0M
2025-06-09 25,688.51 25,721.12 25,590.59 25,632.38 0.0M
2025-06-06 25,770.69 25,813.18 25,672.83 25,712.93 0.0M
2025-06-05 25,724.54 25,741.67 25,634.45 25,655.37 0.0M
2025-06-04 25,707.23 25,732.93 25,593.72 25,647.87 0.0M
2025-06-03 25,674.93 25,727.84 25,603.90 25,695.04 0.0M
2025-06-02 25,513.43 25,741.75 25,489.48 25,713.88 0.0M
2025-05-30 25,468.95 25,533.10 25,360.70 25,514.81 0.0M
2025-05-29 25,686.52 25,690.60 25,484.93 25,535.17 0.0M
2025-05-28 25,588.00 25,634.90 25,530.31 25,586.88 0.0M
2025-05-27 25,361.30 25,609.93 25,361.30 25,576.23 0.0M
2025-05-26 25,283.18 25,454.01 25,283.18 25,403.93 0.0M
2025-05-23 25,075.87 25,238.59 25,070.75 25,194.24 0.0M
2025-05-22 25,234.37 25,293.97 25,158.91 25,207.63 0.0M
2025-05-21 25,384.94 25,400.47 25,164.23 25,235.59 0.0M
2025-05-20 25,323.30 25,533.75 25,323.30 25,462.00 0.0M
2025-05-16 25,198.37 25,377.67 25,187.96 25,357.68 0.0M
2025-05-15 25,007.16 25,272.68 25,007.16 25,261.68 0.0M
2025-05-14 24,921.46 25,046.16 24,876.00 25,037.04 0.0M
2025-05-13 24,961.30 25,044.13 24,942.32 24,948.86 0.0M
2025-05-12 24,992.44 25,072.73 24,850.38 24,891.48 0.0M
2025-05-09 24,765.52 24,809.29 24,629.98 24,746.01 0.0M
2025-05-08 24,615.05 24,752.86 24,543.73 24,641.57 0.0M
2025-05-07 24,404.97 24,614.51 24,400.28 24,614.51 0.0M
2025-05-06 24,373.62 24,456.99 24,316.45 24,411.02 0.0M
2025-05-05 24,404.71 24,511.35 24,352.95 24,412.98 0.0M
2025-05-02 24,385.93 24,437.20 24,269.19 24,437.20 0.0M
2025-05-01 24,239.47 24,344.90 24,137.46 24,200.49 0.0M
2025-04-30 24,100.14 24,250.95 23,920.72 24,250.95 0.0M
2025-04-29 24,141.48 24,272.40 24,133.14 24,248.22 0.0M
2025-04-28 24,086.03 24,213.56 24,076.77 24,165.92 0.0M
2025-04-25 23,995.60 24,098.43 23,967.75 24,082.43 0.0M
2025-04-24 23,920.32 24,117.15 23,861.07 24,117.15 0.0M
2025-04-23 23,941.60 24,085.74 23,855.85 23,896.25 0.0M
2025-04-22 23,714.56 23,862.83 23,686.02 23,752.86 0.0M
2025-04-21 23,664.01 23,698.78 23,325.19 23,512.28 0.0M
2025-04-17 23,648.38 23,795.39 23,561.11 23,678.15 0.0M
2025-04-16 23,633.94 23,745.28 23,432.35 23,615.41 0.0M
2025-04-15 23,447.25 23,663.69 23,446.79 23,624.65 0.0M
2025-04-14 23,328.72 23,478.12 23,211.07 23,395.05 0.0M
2025-04-11 22,644.38 23,149.69 22,580.91 23,101.52 0.0M
2025-04-10 22,889.81 22,889.81 22,244.17 22,558.10 0.0M
2025-04-09 21,891.80 23,207.28 21,801.30 23,154.35 0.0M
2025-04-08 22,887.74 22,887.74 21,868.31 22,055.09 0.0M
2025-04-07 21,872.92 22,932.50 21,750.91 22,364.64 0.0M
2025-04-04 23,279.77 23,316.80 22,524.31 22,681.38 0.0M
2025-04-03 23,903.20 24,057.73 23,705.91 23,728.76 0.0M
2025-04-02 24,124.12 24,544.06 24,067.18 24,544.06 0.0M
2025-04-01 24,145.24 24,311.73 23,990.55 24,275.74 0.0M
2025-03-31 23,841.86 24,254.51 23,803.72 24,177.09 0.0M
2025-03-28 24,292.59 24,303.19 24,003.37 24,010.73 0.0M
2025-03-27 24,338.53 24,406.35 24,237.39 24,369.51 0.0M
2025-03-26 24,545.46 24,604.64 24,298.22 24,355.01 0.0M
2025-03-25 24,580.38 24,638.66 24,507.43 24,523.38 0.0M
2025-03-24 24,340.61 24,545.39 24,340.61 24,495.62 0.0M
2025-03-21 24,184.57 24,209.43 24,009.89 24,196.45 0.0M
2025-03-20 24,199.40 24,393.97 24,174.82 24,284.65 0.0M
2025-03-19 24,028.87 24,355.37 24,028.87 24,314.54 0.0M
2025-03-18 24,117.17 24,117.17 23,883.08 24,012.73 0.0M
2025-03-17 23,903.80 24,122.51 23,903.80 24,100.72 0.0M
2025-03-14 23,708.80 23,907.85 23,651.29 23,896.92 0.0M
2025-03-13 23,728.43 23,821.84 23,514.42 23,567.91 0.0M
2025-03-12 23,741.69 23,863.12 23,598.24 23,778.55 0.0M
2025-03-11 23,738.51 23,875.81 23,551.54 23,635.43 0.0M
2025-03-10 23,836.93 23,928.34 23,652.33 23,778.75 0.0M
2025-03-07 23,856.47 24,140.74 23,799.52 24,096.37 0.0M
2025-03-06 23,999.18 24,133.98 23,817.68 23,909.82 0.0M
2025-03-05 23,909.83 24,236.81 23,909.83 24,223.87 0.0M
2025-03-04 24,099.68 24,161.40 23,752.89 23,937.14 0.0M
2025-03-03 24,720.45 24,836.81 24,260.79 24,368.47 0.0M
2025-02-28 24,337.73 24,661.17 24,303.12 24,661.17 0.0M
2025-02-27 24,668.94 24,698.53 24,428.18 24,428.18 0.0M
2025-02-26 24,543.36 24,728.72 24,491.66 24,624.40 0.0M
2025-02-25 24,396.91 24,532.82 24,221.08 24,481.19 0.0M
2025-02-24 24,384.76 24,465.63 24,240.77 24,366.66 0.0M
2025-02-21 24,716.50 24,716.50 24,344.89 24,350.43 0.0M
2025-02-20 24,754.15 24,809.66 24,625.88 24,688.76 0.0M
2025-02-19 24,698.88 24,779.72 24,561.79 24,762.16 0.0M
2025-02-18 24,671.46 24,788.43 24,537.54 24,769.78 0.0M
2025-02-14 24,856.20 24,856.20 24,609.75 24,622.30 0.0M
2025-02-13 24,798.03 24,877.60 24,745.29 24,868.14 0.0M
2025-02-12 24,635.73 24,811.94 24,624.26 24,762.21 0.0M
2025-02-11 24,761.83 24,841.89 24,656.04 24,796.80 0.0M
2025-02-10 24,788.90 24,896.66 24,788.90 24,836.90 0.0M
2025-02-07 24,772.81 24,785.90 24,571.02 24,643.10 0.0M
2025-02-06 24,845.64 24,865.08 24,633.15 24,752.66 0.0M
2025-02-05 24,544.95 24,801.40 24,536.79 24,798.37 0.0M
2025-02-04 24,504.96 24,645.52 24,483.36 24,486.75 0.0M
2025-02-03 23,951.32 24,581.47 23,951.32 24,468.21 0.0M
2025-01-31 25,030.13 25,061.27 24,737.45 24,749.53 0.0M
2025-01-30 24,812.26 25,049.36 24,812.26 24,979.24 0.0M
2025-01-29 24,598.21 24,746.84 24,522.68 24,638.96 0.0M
2025-01-28 24,503.90 24,615.90 24,468.32 24,609.87 0.0M
2025-01-27 24,343.32 24,492.67 24,343.32 24,449.74 0.0M
2025-01-24 24,529.49 24,600.37 24,517.75 24,562.36 0.0M
2025-01-23 24,403.62 24,538.12 24,403.62 24,531.42 0.0M
2025-01-22 24,438.18 24,460.65 24,376.32 24,416.24 0.0M
2025-01-21 24,254.53 24,420.93 24,239.04 24,370.23 0.0M
2025-01-20 24,157.50 24,341.91 24,157.50 24,241.28 0.0M
2025-01-17 24,067.51 24,195.57 24,053.50 24,164.36 0.0M
2025-01-16 23,925.40 23,998.87 23,874.17 23,958.03 0.0M
2025-01-15 23,898.09 23,935.82 23,798.62 23,868.94 0.0M
2025-01-14 23,627.88 23,688.00 23,548.87 23,658.89 0.0M
2025-01-13 23,596.14 23,650.72 23,521.15 23,590.08 0.0M
2025-01-10 23,965.73 23,965.73 23,683.59 23,781.65 0.0M
2025-01-09 24,067.15 24,097.01 24,024.93 24,068.00 0.0M
2025-01-08 23,959.53 24,069.19 23,873.41 24,055.60 0.0M
2025-01-07 24,130.13 24,207.35 23,901.99 23,959.42 0.0M
2025-01-06 24,203.24 24,218.44 23,992.14 24,016.01 0.0M
2025-01-03 24,001.70 24,120.38 23,988.97 24,100.84 0.0M
2025-01-02 23,911.04 24,013.95 23,810.73 23,922.50 0.0M