S

GSPTXBB
🏛️ 캐나다 →
14,235.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,305.64 12,305.64 12,302.63 12,304.95 2,283.2K
09:31 12,305.82 12,330.96 12,305.82 12,330.96 207.7K
09:32 12,330.03 12,330.03 12,324.51 12,324.65 153.5K
09:33 12,322.90 12,322.90 12,316.46 12,316.46 83.5K
09:34 12,317.37 12,317.37 12,310.97 12,313.58 74.5K
09:35 12,314.56 12,314.56 12,305.46 12,305.46 101.4K
09:36 12,305.36 12,305.36 12,298.80 12,298.80 72.3K
09:37 12,296.61 12,297.57 12,293.78 12,294.35 169.1K
09:38 12,293.83 12,297.78 12,293.17 12,297.78 65.0K
09:39 12,298.98 12,298.98 12,293.11 12,293.37 128.7K
09:40 12,293.89 12,311.28 12,293.89 12,311.28 236.8K
09:41 12,317.87 12,319.33 12,317.87 12,319.33 108.4K
09:42 12,318.93 12,319.69 12,318.93 12,319.64 69.7K
09:43 12,318.95 12,325.72 12,318.78 12,325.72 103.8K
09:44 12,327.90 12,327.90 12,326.65 12,326.65 55.0K
09:45 12,326.19 12,326.60 12,324.77 12,326.60 79.5K
09:46 12,326.16 12,326.23 12,325.85 12,325.98 112.7K
09:47 12,326.70 12,326.70 12,320.88 12,320.88 63.6K
09:48 12,321.61 12,326.73 12,321.61 12,326.73 86.7K
09:49 12,326.27 12,326.82 12,325.12 12,326.82 99.6K
09:50 12,327.00 12,327.00 12,317.66 12,317.66 94.8K
09:51 12,313.80 12,314.55 12,313.14 12,313.83 122.8K
09:52 12,314.34 12,314.34 12,312.55 12,314.16 99.1K
09:53 12,312.22 12,314.42 12,312.22 12,314.42 80.5K
09:54 12,314.04 12,314.15 12,313.32 12,314.15 97.3K
09:55 12,312.76 12,313.90 12,311.57 12,313.90 99.7K
09:56 12,313.33 12,313.33 12,312.04 12,312.93 84.3K
09:57 12,312.21 12,312.21 12,306.55 12,306.55 108.9K
09:58 12,306.82 12,306.82 12,305.91 12,306.37 60.5K
09:59 12,306.07 12,309.71 12,305.65 12,309.71 104.7K
10:00 12,309.95 12,310.46 12,309.95 12,310.22 65.2K
10:01 12,310.63 12,310.73 12,309.15 12,309.79 110.6K
10:02 12,311.21 12,311.21 12,310.12 12,310.85 108.1K
10:03 12,311.20 12,311.24 12,310.99 12,311.04 71.6K
10:04 12,311.09 12,313.66 12,311.09 12,313.13 59.7K
10:05 12,312.53 12,314.52 12,311.83 12,314.52 99.1K
10:06 12,316.80 12,319.29 12,316.80 12,319.29 144.3K
10:07 12,323.55 12,324.42 12,322.12 12,322.12 70.3K
10:08 12,323.18 12,323.27 12,321.86 12,321.86 69.7K
10:09 12,322.07 12,323.63 12,321.76 12,323.33 117.8K
10:10 12,322.70 12,322.70 12,321.30 12,321.30 66.7K
10:11 12,321.90 12,323.26 12,320.38 12,323.26 63.1K
10:12 12,321.38 12,321.38 12,316.47 12,317.22 84.4K
10:13 12,316.19 12,317.15 12,315.94 12,317.15 56.0K
10:14 12,316.79 12,317.76 12,316.79 12,317.68 84.4K
10:15 12,316.94 12,317.50 12,316.69 12,317.39 68.5K
10:16 12,318.92 12,318.92 12,317.48 12,318.18 62.6K
10:17 12,320.30 12,324.71 12,320.30 12,324.59 107.4K
10:18 12,325.91 12,326.76 12,325.91 12,326.14 100.6K
10:19 12,326.99 12,326.99 12,325.82 12,325.82 55.3K
10:20 12,324.97 12,327.04 12,324.46 12,327.04 62.3K
10:21 12,325.24 12,325.68 12,324.63 12,325.17 54.8K
10:22 12,326.82 12,327.68 12,326.47 12,326.51 45.7K
10:23 12,325.67 12,325.67 12,321.92 12,321.92 58.2K
10:24 12,321.94 12,322.84 12,321.94 12,322.84 74.4K
10:25 12,323.50 12,323.64 12,323.00 12,323.41 77.6K
10:26 12,323.65 12,324.68 12,322.22 12,324.68 91.3K
10:27 12,325.55 12,326.13 12,325.55 12,326.01 24.2K
10:28 12,325.81 12,326.30 12,325.05 12,326.30 43.8K
10:29 12,327.24 12,327.24 12,325.98 12,325.98 55.4K
10:30 12,324.70 12,324.70 12,317.54 12,317.54 134.8K
10:31 12,318.18 12,318.18 12,316.33 12,316.33 44.3K
10:32 12,315.03 12,319.42 12,315.03 12,319.42 78.7K
10:33 12,317.99 12,317.99 12,315.92 12,316.50 73.4K
10:34 12,316.62 12,316.62 12,314.15 12,315.39 73.2K
10:35 12,316.28 12,316.91 12,315.08 12,316.91 68.2K
10:36 12,317.28 12,320.56 12,317.28 12,320.56 74.8K
10:37 12,323.80 12,325.02 12,323.80 12,325.02 46.6K
10:38 12,324.28 12,325.28 12,324.28 12,324.28 40.4K
10:39 12,325.95 12,326.57 12,325.95 12,326.57 40.5K
10:40 12,326.56 12,326.89 12,326.56 12,326.89 32.8K
10:41 12,327.51 12,329.22 12,327.51 12,327.59 111.4K
10:42 12,329.69 12,330.66 12,329.23 12,329.23 45.2K
10:43 12,328.26 12,328.69 12,326.09 12,326.09 48.3K
10:44 12,325.69 12,326.77 12,325.69 12,326.46 43.1K
10:45 12,326.79 12,327.12 12,325.03 12,325.03 29.5K
10:46 12,323.44 12,324.99 12,321.92 12,323.57 192.5K
10:47 12,323.65 12,323.96 12,323.21 12,323.21 57.7K
10:48 12,322.50 12,322.50 12,321.36 12,322.23 54.2K
10:49 12,322.73 12,323.92 12,322.73 12,323.92 49.1K
10:50 12,326.93 12,326.93 12,325.45 12,326.23 130.5K
10:51 12,325.43 12,325.43 12,324.72 12,324.72 39.1K
10:52 12,323.51 12,325.77 12,323.51 12,325.77 64.7K
10:53 12,327.08 12,328.44 12,326.73 12,328.44 86.7K
10:54 12,330.02 12,334.61 12,330.02 12,334.61 163.5K
10:55 12,335.53 12,336.58 12,335.06 12,336.58 54.0K
10:56 12,336.78 12,336.78 12,333.29 12,333.29 84.6K
10:57 12,333.88 12,334.13 12,333.49 12,334.13 41.2K
10:58 12,334.60 12,334.65 12,333.48 12,333.48 207.6K
10:59 12,332.45 12,332.67 12,330.30 12,330.30 1,093.2K
11:00 12,330.13 12,330.13 12,325.47 12,327.66 79.4K
11:01 12,326.61 12,329.39 12,326.61 12,329.12 31.1K
11:02 12,327.97 12,327.97 12,326.14 12,327.45 42.9K
11:03 12,329.48 12,329.76 12,329.32 12,329.61 49.6K
11:04 12,329.03 12,329.03 12,327.06 12,327.06 45.3K
11:05 12,327.20 12,327.20 12,325.71 12,326.73 80.4K
11:06 12,327.23 12,329.24 12,327.23 12,329.24 42.0K
11:07 12,327.82 12,329.69 12,327.82 12,329.69 44.7K
11:08 12,330.39 12,334.22 12,330.36 12,334.22 61.2K
11:09 12,333.98 12,333.98 12,333.29 12,333.34 53.0K
11:10 12,334.33 12,334.33 12,333.33 12,333.53 72.0K
11:11 12,333.62 12,333.62 12,332.62 12,332.62 69.2K
11:12 12,332.50 12,333.39 12,332.50 12,332.89 124.3K
11:13 12,331.91 12,332.53 12,331.76 12,332.53 92.2K
11:14 12,334.18 12,334.79 12,334.18 12,334.79 81.8K
11:15 12,333.56 12,333.86 12,332.68 12,332.68 39.8K
11:16 12,333.28 12,333.28 12,332.07 12,332.07 55.4K
11:17 12,333.77 12,336.76 12,333.77 12,336.76 45.4K
11:18 12,337.65 12,341.40 12,337.65 12,341.40 162.6K
11:19 12,342.79 12,342.79 12,341.11 12,341.31 54.3K
11:20 12,339.35 12,340.31 12,339.35 12,339.66 56.6K
11:21 12,339.35 12,342.54 12,339.35 12,342.54 125.2K
11:22 12,343.87 12,346.34 12,343.87 12,346.20 95.3K
11:23 12,347.32 12,347.35 12,347.09 12,347.16 70.3K
11:24 12,346.67 12,349.96 12,346.67 12,349.96 154.7K
11:25 12,351.21 12,351.21 12,347.78 12,347.78 73.0K
11:26 12,347.82 12,348.73 12,347.82 12,348.72 78.1K
11:27 12,349.23 12,349.23 12,348.51 12,349.21 62.6K
11:28 12,349.39 12,350.53 12,349.39 12,350.53 38.4K
11:29 12,350.28 12,352.41 12,350.06 12,352.41 236.3K
11:30 12,353.63 12,353.63 12,351.58 12,351.58 57.0K
11:31 12,351.09 12,351.09 12,350.44 12,350.85 44.0K
11:32 12,352.10 12,352.32 12,351.23 12,351.23 55.6K
11:33 12,352.71 12,353.73 12,352.31 12,353.73 70.7K
11:34 12,355.30 12,356.58 12,355.30 12,356.58 242.3K
11:35 12,356.32 12,359.77 12,356.32 12,357.89 117.2K
11:36 12,357.97 12,364.83 12,357.97 12,364.83 655.6K
11:37 12,364.72 12,367.53 12,364.72 12,367.21 52.8K
11:38 12,367.88 12,368.77 12,367.88 12,368.25 75.0K
11:39 12,365.48 12,365.48 12,362.63 12,363.28 173.3K
11:40 12,364.28 12,364.28 12,361.64 12,361.64 93.3K
11:41 12,360.46 12,360.46 12,358.38 12,358.88 103.5K
11:42 12,358.48 12,358.48 12,357.81 12,357.90 71.1K
11:43 12,358.53 12,358.53 12,356.34 12,356.34 46.6K
11:44 12,356.59 12,356.59 12,355.31 12,355.31 52.4K
11:45 12,355.17 12,355.17 12,353.84 12,353.84 187.6K
11:46 12,352.91 12,352.91 12,352.25 12,352.38 54.2K
11:47 12,354.01 12,354.12 12,352.84 12,352.84 64.7K
11:48 12,353.08 12,354.76 12,353.08 12,354.53 89.9K
11:49 12,354.28 12,356.94 12,354.28 12,356.94 61.8K
11:50 12,357.61 12,359.62 12,357.61 12,359.41 53.7K
11:51 12,359.14 12,359.14 12,357.47 12,357.47 37.6K
11:52 12,358.55 12,359.68 12,358.55 12,359.68 66.1K
11:53 12,361.82 12,364.27 12,361.82 12,364.27 71.6K
11:54 12,366.32 12,366.97 12,366.03 12,366.03 49.5K
11:55 12,366.03 12,368.92 12,366.03 12,368.92 70.6K
11:56 12,368.30 12,369.39 12,368.30 12,368.45 57.8K
11:57 12,367.27 12,368.33 12,366.61 12,368.33 44.5K
11:58 12,368.37 12,368.48 12,367.44 12,367.44 50.5K
11:59 12,367.38 12,367.38 12,366.73 12,366.73 19.8K
12:00 12,367.03 12,368.93 12,367.03 12,368.55 33.3K
12:01 12,367.96 12,368.87 12,367.53 12,367.53 55.9K
12:02 12,367.86 12,367.86 12,366.07 12,366.07 40.6K
12:03 12,366.31 12,366.96 12,366.06 12,366.96 48.8K
12:04 12,366.79 12,369.07 12,366.79 12,369.07 26.1K
12:05 12,369.54 12,370.75 12,369.07 12,370.75 48.0K
12:06 12,371.97 12,372.35 12,371.59 12,371.59 53.9K
12:07 12,370.44 12,370.90 12,370.23 12,370.75 49.9K
12:08 12,371.14 12,371.14 12,370.16 12,370.16 29.1K
12:09 12,370.00 12,371.36 12,370.00 12,371.21 62.3K
12:10 12,371.50 12,371.50 12,369.47 12,369.47 88.0K
12:11 12,369.95 12,369.95 12,367.31 12,367.31 40.8K
12:12 12,367.73 12,368.13 12,367.73 12,368.00 46.1K
12:13 12,366.26 12,367.06 12,366.26 12,366.92 31.1K
12:14 12,367.43 12,367.45 12,365.79 12,365.79 60.5K
12:15 12,364.74 12,366.01 12,364.74 12,365.64 53.9K
12:16 12,366.07 12,366.70 12,366.07 12,366.63 49.2K
12:17 12,366.63 12,366.71 12,363.60 12,363.60 51.8K
12:18 12,362.79 12,363.59 12,362.79 12,363.59 29.0K
12:19 12,364.08 12,366.37 12,364.08 12,366.37 34.9K
12:20 12,368.69 12,369.87 12,368.69 12,369.57 51.4K
12:21 12,370.09 12,372.62 12,370.09 12,372.62 42.7K
12:22 12,372.52 12,372.52 12,371.09 12,371.57 30.8K
12:23 12,372.35 12,372.46 12,371.29 12,371.29 29.3K
12:24 12,371.62 12,374.20 12,371.62 12,374.20 132.4K
12:25 12,373.45 12,373.45 12,370.54 12,370.54 91.7K
12:26 12,370.21 12,370.33 12,369.69 12,369.69 53.3K
12:27 12,368.94 12,369.32 12,368.94 12,368.99 33.7K
12:28 12,369.42 12,371.21 12,369.42 12,370.06 59.3K
12:29 12,369.87 12,371.48 12,369.87 12,370.73 54.4K
12:30 12,372.46 12,373.97 12,372.46 12,373.97 85.0K
12:31 12,374.39 12,377.14 12,374.39 12,377.14 52.5K
12:32 12,377.10 12,379.15 12,377.10 12,379.15 54.0K
12:33 12,379.24 12,379.24 12,378.23 12,378.23 54.4K
12:34 12,379.24 12,379.34 12,378.45 12,379.27 33.9K
12:35 12,379.19 12,379.29 12,378.56 12,378.56 29.4K
12:36 12,377.90 12,378.22 12,377.82 12,378.22 36.4K
12:37 12,379.36 12,380.32 12,379.36 12,380.32 44.7K
12:38 12,380.93 12,382.28 12,380.93 12,381.62 33.0K
12:39 12,381.70 12,381.73 12,380.51 12,380.51 58.8K
12:40 12,379.57 12,379.78 12,379.12 12,379.25 37.8K
12:41 12,377.35 12,377.35 12,374.21 12,374.21 79.9K
12:42 12,373.23 12,374.14 12,372.31 12,374.14 26.8K
12:43 12,373.14 12,373.14 12,370.77 12,370.77 44.8K
12:44 12,371.23 12,371.23 12,370.68 12,370.68 58.6K
12:45 12,370.59 12,370.94 12,370.39 12,370.94 19.3K
12:46 12,371.37 12,371.62 12,371.37 12,371.59 24.2K
12:47 12,371.88 12,372.98 12,371.66 12,372.16 33.0K
12:48 12,373.32 12,373.61 12,372.54 12,372.54 55.2K
12:49 12,371.49 12,371.49 12,370.63 12,371.24 25.1K
12:50 12,371.33 12,371.33 12,371.06 12,371.06 29.7K
12:51 12,372.06 12,372.22 12,371.87 12,372.22 32.4K
12:52 12,373.55 12,376.04 12,373.55 12,376.04 57.6K
12:53 12,376.31 12,376.31 12,375.89 12,376.24 26.6K
12:54 12,376.42 12,376.42 12,375.05 12,375.16 29.9K
12:55 12,375.42 12,375.42 12,374.89 12,374.89 45.9K
12:56 12,374.66 12,375.05 12,371.17 12,371.17 69.4K
12:57 12,371.38 12,371.62 12,370.14 12,370.14 108.9K
12:58 12,369.63 12,370.41 12,369.25 12,370.41 33.5K
12:59 12,370.38 12,371.41 12,369.60 12,369.60 75.5K
13:00 12,369.03 12,369.03 12,367.31 12,367.42 40.2K
13:01 12,367.50 12,367.50 12,366.79 12,366.87 18.2K
13:02 12,367.02 12,367.44 12,364.30 12,364.30 99.9K
13:03 12,364.31 12,365.06 12,364.31 12,364.65 63.5K
13:04 12,364.96 12,364.96 12,362.89 12,363.01 39.2K
13:05 12,363.08 12,363.95 12,362.55 12,363.95 53.3K
13:06 12,364.04 12,365.30 12,364.04 12,365.30 46.3K
13:07 12,365.31 12,365.70 12,365.21 12,365.41 30.0K
13:08 12,364.89 12,365.30 12,363.78 12,363.78 39.0K
13:09 12,364.97 12,365.00 12,364.44 12,365.00 34.3K
13:10 12,365.63 12,366.60 12,365.14 12,366.60 41.8K
13:11 12,367.78 12,368.59 12,367.78 12,368.52 41.1K
13:12 12,368.68 12,371.39 12,368.68 12,370.90 48.4K
13:13 12,371.45 12,372.53 12,371.45 12,372.53 43.7K
13:14 12,371.92 12,371.92 12,370.18 12,370.75 40.5K
13:15 12,370.17 12,370.17 12,367.13 12,367.13 94.9K
13:16 12,367.22 12,367.22 12,366.02 12,366.13 31.9K
13:17 12,366.21 12,368.53 12,366.21 12,368.53 55.8K
13:18 12,368.55 12,368.55 12,368.16 12,368.25 33.8K
13:19 12,368.76 12,368.85 12,365.80 12,365.80 46.2K
13:20 12,365.34 12,366.16 12,365.32 12,366.16 33.6K
13:21 12,366.59 12,366.59 12,366.09 12,366.09 33.4K
13:22 12,366.47 12,366.98 12,366.47 12,366.75 50.5K
13:23 12,367.59 12,369.67 12,367.59 12,369.67 56.6K
13:24 12,370.64 12,370.64 12,369.85 12,369.85 65.5K
13:25 12,369.42 12,369.64 12,369.13 12,369.64 23.7K
13:26 12,369.20 12,370.25 12,369.20 12,370.25 30.4K
13:27 12,370.57 12,370.82 12,370.46 12,370.46 46.0K
13:28 12,370.72 12,371.40 12,370.72 12,371.39 81.8K
13:29 12,371.96 12,372.72 12,371.96 12,372.40 31.2K
13:30 12,372.21 12,372.21 12,371.60 12,372.03 19.9K
13:31 12,371.99 12,371.99 12,367.44 12,367.44 112.9K
13:32 12,368.14 12,368.73 12,368.14 12,368.55 43.1K
13:33 12,368.06 12,368.83 12,368.06 12,368.83 24.1K
13:34 12,369.31 12,370.06 12,369.31 12,369.77 39.9K
13:35 12,370.35 12,373.06 12,370.35 12,373.06 55.3K
13:36 12,372.59 12,374.88 12,372.59 12,374.88 49.5K
13:37 12,374.67 12,375.49 12,374.67 12,375.49 27.2K
13:38 12,375.39 12,375.60 12,375.39 12,375.53 63.5K
13:39 12,374.66 12,376.27 12,374.40 12,376.27 49.6K
13:40 12,376.09 12,376.55 12,376.03 12,376.51 41.2K
13:41 12,377.53 12,377.53 12,377.07 12,377.07 35.5K
13:42 12,377.33 12,377.82 12,377.33 12,377.44 31.4K
13:43 12,377.32 12,377.71 12,376.76 12,377.71 28.4K
13:44 12,377.58 12,377.89 12,377.19 12,377.19 27.3K
13:45 12,377.90 12,378.41 12,377.90 12,378.39 29.2K
13:46 12,378.38 12,378.38 12,377.64 12,377.64 60.6K
13:47 12,377.17 12,379.07 12,377.17 12,379.07 58.0K
13:48 12,379.18 12,379.18 12,378.65 12,379.16 25.0K
13:49 12,378.81 12,378.81 12,378.44 12,378.64 32.0K
13:50 12,378.70 12,378.70 12,377.23 12,377.62 69.6K
13:51 12,378.29 12,378.50 12,374.58 12,374.58 120.8K
13:52 12,374.39 12,374.93 12,374.39 12,374.78 43.7K
13:53 12,374.57 12,374.57 12,373.33 12,373.33 24.4K
13:54 12,373.20 12,374.15 12,373.20 12,373.59 58.3K
13:55 12,372.94 12,372.94 12,372.75 12,372.75 59.1K
13:56 12,371.93 12,371.93 12,370.71 12,370.81 48.0K
13:57 12,370.67 12,371.06 12,370.67 12,370.76 41.5K
13:58 12,371.71 12,371.71 12,369.54 12,369.54 46.4K
13:59 12,369.06 12,369.06 12,366.48 12,366.48 80.3K
14:00 12,366.43 12,366.43 12,363.55 12,363.55 82.4K
14:01 12,363.73 12,363.73 12,362.07 12,362.07 38.5K
14:02 12,361.84 12,361.84 12,359.50 12,359.50 59.2K
14:03 12,360.39 12,360.39 12,359.94 12,359.98 54.4K
14:04 12,359.94 12,360.79 12,359.94 12,360.79 45.4K
14:05 12,360.28 12,361.60 12,360.28 12,361.60 84.0K
14:06 12,361.88 12,363.89 12,361.88 12,363.89 62.8K
14:07 12,363.49 12,364.19 12,363.30 12,364.02 82.7K
14:08 12,364.46 12,364.86 12,363.55 12,364.60 56.9K
14:09 12,364.94 12,366.61 12,364.94 12,366.61 48.1K
14:10 12,366.42 12,366.42 12,365.42 12,366.06 51.4K
14:11 12,366.27 12,366.27 12,365.11 12,365.43 57.5K
14:12 12,365.52 12,367.03 12,365.52 12,367.03 29.7K
14:13 12,367.52 12,369.65 12,367.09 12,369.65 60.7K
14:14 12,369.73 12,369.96 12,368.99 12,368.99 63.2K
14:15 12,369.80 12,370.18 12,369.01 12,370.18 70.1K
14:16 12,370.89 12,371.86 12,370.74 12,371.86 58.0K
14:17 12,371.43 12,371.47 12,371.01 12,371.01 57.8K
14:18 12,370.58 12,370.83 12,369.92 12,369.92 54.3K
14:19 12,370.58 12,373.17 12,370.58 12,373.17 59.8K
14:20 12,373.85 12,375.06 12,373.85 12,375.06 45.0K
14:21 12,375.19 12,375.80 12,375.19 12,375.67 72.1K
14:22 12,376.34 12,376.34 12,375.50 12,375.50 43.3K
14:23 12,375.09 12,375.09 12,374.60 12,374.61 41.2K
14:24 12,374.42 12,374.42 12,373.76 12,373.96 54.5K
14:25 12,373.16 12,373.44 12,372.91 12,372.91 27.4K
14:26 12,372.73 12,372.77 12,372.01 12,372.06 45.5K
14:27 12,372.33 12,372.77 12,370.76 12,370.76 64.1K
14:28 12,370.75 12,370.75 12,367.21 12,367.21 108.5K
14:29 12,366.44 12,366.44 12,363.65 12,363.65 163.5K
14:30 12,363.75 12,364.07 12,363.55 12,363.75 34.2K
14:31 12,364.41 12,365.64 12,364.41 12,365.64 87.8K
14:32 12,365.71 12,366.15 12,365.41 12,365.41 48.3K
14:33 12,364.69 12,364.91 12,364.11 12,364.91 28.9K
14:34 12,363.00 12,364.74 12,363.00 12,364.74 38.9K
14:35 12,366.02 12,366.51 12,365.77 12,366.51 66.8K
14:36 12,366.57 12,366.57 12,365.15 12,365.27 32.8K
14:37 12,365.60 12,367.18 12,365.60 12,367.18 56.5K
14:38 12,367.33 12,369.59 12,367.33 12,369.59 91.2K
14:39 12,368.70 12,369.30 12,368.70 12,369.27 59.2K
14:40 12,369.60 12,370.89 12,369.60 12,370.89 135.5K
14:41 12,370.59 12,372.08 12,370.59 12,371.85 49.8K
14:42 12,371.83 12,371.83 12,370.75 12,371.77 52.3K
14:43 12,372.32 12,372.44 12,371.54 12,372.44 57.4K
14:44 12,373.27 12,374.02 12,373.27 12,373.91 72.4K
14:45 12,373.59 12,373.93 12,372.27 12,372.27 41.6K
14:46 12,371.99 12,371.99 12,370.48 12,370.48 33.1K
14:47 12,370.07 12,370.07 12,369.81 12,369.81 167.4K
14:48 12,369.40 12,370.20 12,368.57 12,368.57 40.9K
14:49 12,368.95 12,368.95 12,368.68 12,368.72 48.8K
14:50 12,368.83 12,369.28 12,368.00 12,368.00 83.4K
14:51 12,367.31 12,367.31 12,366.23 12,366.23 60.8K
14:52 12,366.19 12,366.19 12,364.06 12,364.06 60.5K
14:53 12,362.86 12,362.86 12,361.59 12,361.59 45.5K
14:54 12,362.28 12,362.28 12,361.01 12,361.29 94.3K
14:55 12,361.97 12,362.37 12,361.38 12,361.38 60.0K
14:56 12,360.97 12,360.97 12,359.71 12,359.71 28.9K
14:57 12,359.28 12,359.60 12,358.68 12,359.60 33.1K
14:58 12,359.19 12,359.45 12,357.01 12,357.01 54.2K
14:59 12,356.55 12,356.84 12,356.21 12,356.21 38.4K
15:00 12,355.28 12,355.28 12,350.28 12,350.28 263.5K
15:01 12,349.71 12,349.76 12,349.63 12,349.63 65.5K
15:02 12,348.57 12,349.88 12,348.57 12,349.46 70.3K
15:03 12,349.12 12,350.53 12,349.12 12,349.22 53.3K
15:04 12,349.87 12,351.60 12,349.87 12,351.60 65.2K
15:05 12,351.44 12,351.69 12,351.10 12,351.69 24.3K
15:06 12,352.13 12,352.36 12,352.00 12,352.02 42.4K
15:07 12,352.74 12,353.51 12,351.96 12,353.51 51.2K
15:08 12,353.28 12,354.22 12,353.28 12,353.98 34.7K
15:09 12,353.98 12,354.42 12,353.85 12,353.85 50.3K
15:10 12,354.38 12,354.38 12,352.96 12,353.84 67.7K
15:11 12,354.61 12,355.93 12,354.61 12,355.17 74.1K
15:12 12,354.94 12,354.94 12,354.13 12,354.42 148.2K
15:13 12,353.50 12,354.37 12,353.24 12,354.37 43.6K
15:14 12,354.34 12,358.34 12,354.34 12,358.34 74.4K
15:15 12,358.91 12,360.94 12,358.91 12,360.94 47.3K
15:16 12,362.09 12,367.01 12,362.09 12,367.01 274.3K
15:17 12,366.11 12,367.16 12,366.11 12,367.16 33.4K
15:18 12,366.37 12,366.77 12,366.37 12,366.77 49.6K
15:19 12,367.08 12,367.08 12,364.65 12,364.65 62.4K
15:20 12,365.45 12,368.54 12,365.45 12,368.54 56.2K
15:21 12,368.85 12,368.85 12,367.11 12,367.34 109.6K
15:22 12,366.29 12,366.29 12,365.88 12,365.88 49.6K
15:23 12,366.21 12,366.21 12,365.34 12,365.34 45.3K
15:24 12,365.07 12,366.16 12,365.07 12,365.67 67.1K
15:25 12,365.46 12,365.46 12,362.88 12,364.33 59.4K
15:26 12,364.38 12,368.32 12,364.38 12,368.32 111.1K
15:27 12,367.50 12,368.87 12,367.50 12,368.87 120.6K
15:28 12,368.74 12,369.46 12,368.74 12,369.05 33.2K
15:29 12,368.55 12,368.94 12,366.82 12,366.82 104.4K
15:30 12,366.42 12,366.44 12,364.73 12,364.73 163.6K
15:31 12,364.99 12,366.22 12,364.62 12,365.74 102.2K
15:32 12,366.19 12,367.66 12,366.19 12,367.66 96.6K
15:33 12,367.79 12,368.07 12,367.79 12,368.07 64.4K
15:34 12,368.25 12,371.73 12,368.25 12,369.52 122.4K
15:35 12,369.54 12,369.54 12,366.54 12,366.54 178.6K
15:36 12,366.27 12,366.27 12,364.09 12,364.09 76.1K
15:37 12,363.09 12,364.11 12,363.05 12,363.84 130.3K
15:38 12,365.00 12,366.55 12,365.00 12,366.55 98.3K
15:39 12,367.79 12,368.57 12,367.79 12,368.57 70.4K
15:40 12,368.33 12,368.33 12,366.92 12,367.67 189.8K
15:41 12,367.57 12,367.57 12,366.28 12,366.39 111.5K
15:42 12,366.08 12,366.08 12,364.23 12,364.24 108.5K
15:43 12,364.46 12,365.84 12,364.46 12,365.84 85.4K
15:44 12,366.21 12,367.23 12,366.21 12,367.23 92.0K
15:45 12,367.71 12,367.71 12,365.70 12,366.19 136.8K
15:46 12,366.37 12,367.03 12,365.94 12,367.03 93.5K
15:47 12,367.26 12,367.26 12,365.41 12,365.48 163.5K
15:48 12,364.96 12,364.96 12,363.06 12,363.06 326.6K
15:49 12,362.30 12,362.30 12,360.68 12,361.01 214.9K
15:50 12,361.79 12,362.45 12,360.68 12,360.68 434.6K
15:51 12,359.67 12,359.67 12,356.55 12,356.55 212.6K
15:52 12,357.13 12,357.81 12,357.05 12,357.28 197.7K
15:53 12,357.35 12,357.51 12,356.89 12,357.08 178.2K
15:54 12,356.31 12,358.59 12,356.31 12,358.59 222.1K
15:55 12,358.32 12,360.53 12,358.32 12,360.53 298.1K
15:56 12,360.25 12,360.82 12,358.21 12,358.21 404.5K
15:57 12,358.15 12,358.15 12,357.49 12,358.15 278.3K
15:58 12,357.57 12,357.57 12,355.90 12,356.21 371.1K
15:59 12,356.18 12,356.18 12,352.74 12,354.94 697.2K
16:00 12,354.99 12,355.13 12,354.99 12,355.13 23,791.2K
16:01 12,355.13 12,355.13 12,355.13 12,355.13 88.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음