S

GSPTXBB
🏛️ 캐나다 →
14,235.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11,113.72 11,113.72 10,879.59 10,903.85 4,809.5K
09:31 10,896.45 10,896.45 10,865.25 10,865.25 522.0K
09:32 10,866.17 10,866.17 10,845.85 10,845.85 408.6K
09:33 10,843.68 10,843.68 10,837.44 10,839.45 467.0K
09:34 10,833.38 10,842.83 10,828.77 10,833.25 582.6K
09:35 10,841.12 10,841.12 10,813.26 10,813.26 552.2K
09:36 10,808.72 10,808.72 10,791.37 10,791.37 363.2K
09:37 10,783.39 10,787.41 10,780.10 10,780.10 459.2K
09:38 10,776.18 10,777.78 10,770.55 10,770.61 424.6K
09:39 10,770.85 10,784.19 10,770.85 10,779.33 354.7K
09:40 10,782.27 10,782.27 10,757.22 10,759.06 410.8K
09:41 10,754.55 10,754.56 10,747.54 10,747.54 331.2K
09:42 10,747.08 10,760.06 10,747.08 10,758.02 524.9K
09:43 10,757.05 10,777.89 10,757.05 10,777.89 373.4K
09:44 10,777.87 10,778.49 10,770.84 10,770.84 273.7K
09:45 10,765.52 10,765.52 10,751.01 10,751.01 490.6K
09:46 10,752.25 10,752.25 10,745.21 10,745.21 241.8K
09:47 10,743.24 10,745.74 10,737.68 10,737.68 547.2K
09:48 10,732.66 10,732.66 10,724.86 10,724.86 738.2K
09:49 10,727.95 10,727.95 10,712.42 10,712.42 307.0K
09:50 10,708.84 10,708.84 10,698.37 10,699.27 730.1K
09:51 10,699.80 10,699.80 10,694.20 10,694.20 326.7K
09:52 10,687.30 10,688.36 10,685.15 10,686.15 565.5K
09:53 10,694.21 10,713.67 10,694.21 10,713.16 476.5K
09:54 10,711.76 10,711.76 10,693.59 10,693.59 584.5K
09:55 10,686.29 10,686.29 10,675.58 10,675.58 345.6K
09:56 10,670.45 10,676.81 10,670.45 10,676.65 313.5K
09:57 10,679.02 10,694.56 10,679.02 10,694.56 561.7K
09:58 10,701.48 10,714.06 10,701.48 10,714.06 591.8K
09:59 10,710.61 10,710.61 10,699.64 10,699.64 428.9K
10:00 10,689.09 10,689.09 10,672.14 10,672.14 427.2K
10:01 10,671.84 10,671.84 10,666.96 10,666.96 284.3K
10:02 10,672.10 10,672.10 10,669.55 10,670.97 490.8K
10:03 10,668.83 10,668.83 10,657.87 10,657.87 467.9K
10:04 10,656.50 10,662.91 10,654.43 10,662.91 578.0K
10:05 10,655.75 10,655.75 10,651.77 10,652.04 482.4K
10:06 10,646.92 10,646.92 10,638.36 10,638.36 259.0K
10:07 10,639.98 10,641.20 10,639.52 10,639.52 418.8K
10:08 10,643.27 10,645.56 10,641.12 10,644.71 359.7K
10:09 10,639.55 10,639.55 10,631.61 10,632.96 344.3K
10:10 10,629.01 10,629.01 10,617.71 10,618.12 459.7K
10:11 10,614.07 10,615.35 10,614.07 10,614.35 608.4K
10:12 10,616.88 10,617.76 10,609.06 10,609.06 425.6K
10:13 10,608.33 10,608.33 10,605.97 10,605.97 437.0K
10:14 10,609.61 10,615.62 10,608.88 10,615.62 302.0K
10:15 10,612.63 10,612.63 10,603.58 10,603.58 295.6K
10:16 10,600.65 10,600.65 10,596.88 10,596.88 298.4K
10:17 10,596.81 10,596.81 10,588.70 10,590.28 305.9K
10:18 10,588.31 10,588.31 10,584.05 10,584.05 264.0K
10:19 10,583.69 10,592.36 10,582.80 10,592.36 399.1K
10:20 10,589.59 10,594.32 10,589.59 10,594.32 231.7K
10:21 10,594.74 10,599.43 10,592.76 10,599.43 222.7K
10:22 10,601.13 10,601.13 10,596.37 10,596.37 201.7K
10:23 10,596.18 10,596.18 10,589.90 10,589.90 279.0K
10:24 10,586.37 10,588.75 10,585.66 10,585.71 296.9K
10:25 10,588.15 10,588.15 10,582.95 10,583.29 230.5K
10:26 10,584.40 10,584.40 10,580.65 10,580.65 305.7K
10:27 10,580.65 10,580.65 10,570.82 10,570.82 370.6K
10:28 10,572.28 10,574.56 10,566.96 10,566.96 405.8K
10:29 10,564.82 10,564.82 10,559.55 10,559.55 454.4K
10:30 10,557.26 10,571.94 10,557.26 10,571.94 286.7K
10:31 10,576.32 10,576.32 10,570.18 10,570.92 211.4K
10:32 10,565.51 10,565.51 10,559.54 10,559.54 225.7K
10:33 10,553.48 10,556.54 10,552.42 10,552.42 288.3K
10:34 10,549.12 10,549.12 10,541.60 10,541.60 214.5K
10:35 10,540.87 10,542.50 10,539.27 10,540.26 202.2K
10:36 10,538.71 10,538.71 10,528.82 10,528.82 195.8K
10:37 10,530.15 10,538.05 10,530.15 10,538.05 505.7K
10:38 10,538.28 10,538.28 10,533.63 10,533.63 183.3K
10:39 10,535.85 10,538.02 10,535.85 10,538.02 299.6K
10:40 10,534.86 10,535.92 10,526.28 10,526.28 462.9K
10:41 10,525.44 10,533.15 10,522.93 10,533.15 397.6K
10:42 10,535.95 10,538.81 10,534.18 10,534.18 187.5K
10:43 10,532.73 10,533.92 10,531.34 10,531.34 345.5K
10:44 10,530.43 10,530.43 10,513.11 10,513.11 286.4K
10:45 10,512.48 10,512.48 10,505.66 10,505.66 321.7K
10:46 10,503.86 10,503.86 10,490.26 10,490.26 333.6K
10:47 10,482.63 10,482.63 10,473.31 10,473.31 455.1K
10:48 10,468.23 10,468.23 10,457.57 10,459.98 445.7K
10:49 10,461.18 10,461.18 10,455.91 10,455.91 265.6K
10:50 10,453.24 10,453.24 10,444.32 10,444.32 274.3K
10:51 10,438.69 10,451.41 10,437.56 10,451.41 744.8K
10:52 10,459.74 10,473.85 10,459.74 10,473.85 728.2K
10:53 10,477.11 10,493.38 10,477.11 10,493.38 511.2K
10:54 10,499.84 10,501.45 10,498.80 10,498.80 227.7K
10:55 10,499.50 10,501.98 10,498.70 10,501.98 314.7K
10:56 10,497.56 10,504.03 10,497.56 10,504.03 198.9K
10:57 10,506.62 10,515.90 10,506.62 10,515.90 349.5K
10:58 10,517.29 10,530.77 10,517.29 10,530.77 229.6K
10:59 10,536.95 10,546.01 10,536.95 10,546.01 330.0K
11:00 10,540.66 10,542.96 10,537.41 10,540.99 410.0K
11:01 10,545.15 10,591.38 10,544.26 10,591.38 744.8K
11:02 10,600.67 10,610.11 10,598.64 10,610.11 362.0K
11:03 10,610.69 10,615.75 10,605.79 10,605.79 267.8K
11:04 10,607.43 10,621.43 10,607.43 10,621.43 368.2K
11:05 10,623.81 10,623.81 10,613.31 10,613.68 272.5K
11:06 10,609.42 10,609.42 10,602.49 10,607.98 329.3K
11:07 10,605.87 10,605.87 10,601.29 10,601.29 176.9K
11:08 10,599.38 10,612.60 10,599.38 10,612.60 217.5K
11:09 10,615.43 10,616.39 10,612.66 10,613.39 239.7K
11:10 10,612.38 10,621.61 10,611.51 10,621.61 237.1K
11:11 10,622.34 10,639.86 10,622.34 10,639.86 331.0K
11:12 10,642.63 10,657.10 10,642.63 10,657.10 295.5K
11:13 10,662.30 10,671.73 10,658.57 10,671.73 334.8K
11:14 10,674.44 10,678.01 10,670.94 10,670.94 332.6K
11:15 10,668.33 10,674.63 10,668.33 10,674.63 390.2K
11:16 10,679.06 10,683.80 10,679.06 10,683.80 300.9K
11:17 10,680.38 10,695.89 10,676.57 10,695.89 333.4K
11:18 10,697.52 10,704.20 10,697.52 10,698.45 367.0K
11:19 10,692.26 10,692.26 10,680.62 10,680.62 235.6K
11:20 10,676.19 10,678.66 10,676.19 10,678.09 253.3K
11:21 10,683.70 10,695.80 10,683.70 10,695.04 163.6K
11:22 10,693.43 10,693.68 10,690.95 10,693.68 143.2K
11:23 10,692.02 10,693.69 10,690.83 10,690.83 150.1K
11:24 10,691.00 10,694.97 10,691.00 10,694.97 196.7K
11:25 10,699.17 10,699.17 10,688.21 10,688.21 479.4K
11:26 10,683.15 10,683.15 10,672.51 10,672.51 216.1K
11:27 10,669.68 10,671.12 10,665.21 10,665.21 243.6K
11:28 10,666.25 10,666.25 10,663.89 10,663.89 232.0K
11:29 10,662.13 10,662.13 10,647.59 10,647.59 223.9K
11:30 10,646.26 10,651.25 10,646.26 10,651.25 231.0K
11:31 10,649.28 10,649.28 10,641.69 10,641.69 294.1K
11:32 10,642.37 10,642.37 10,638.75 10,638.75 115.6K
11:33 10,631.70 10,635.43 10,631.70 10,635.24 484.7K
11:34 10,634.08 10,634.08 10,626.80 10,626.80 244.5K
11:35 10,627.32 10,627.32 10,616.35 10,616.35 339.3K
11:36 10,615.72 10,615.72 10,601.74 10,601.74 297.1K
11:37 10,600.84 10,600.84 10,591.88 10,591.88 163.4K
11:38 10,590.96 10,597.63 10,590.96 10,597.63 202.4K
11:39 10,597.19 10,597.19 10,584.55 10,584.55 273.5K
11:40 10,584.38 10,586.84 10,583.23 10,583.23 230.1K
11:41 10,582.53 10,583.24 10,582.53 10,583.00 112.1K
11:42 10,585.30 10,594.20 10,585.30 10,593.66 169.8K
11:43 10,595.34 10,596.88 10,592.22 10,592.73 164.4K
11:44 10,596.56 10,599.45 10,596.00 10,599.45 84.3K
11:45 10,597.68 10,597.68 10,587.12 10,587.12 159.9K
11:46 10,585.66 10,591.37 10,585.66 10,588.67 120.9K
11:47 10,590.62 10,600.52 10,590.62 10,600.52 158.3K
11:48 10,599.90 10,599.90 10,595.06 10,595.06 127.6K
11:49 10,597.74 10,613.01 10,597.74 10,613.01 234.1K
11:50 10,613.00 10,615.21 10,612.05 10,613.61 160.0K
11:51 10,613.94 10,620.02 10,613.94 10,620.02 132.2K
11:52 10,619.34 10,619.34 10,605.06 10,605.06 217.4K
11:53 10,607.79 10,607.79 10,599.38 10,600.51 154.3K
11:54 10,596.46 10,598.08 10,590.06 10,590.06 202.5K
11:55 10,591.63 10,596.68 10,591.63 10,595.31 217.5K
11:56 10,598.03 10,598.03 10,589.36 10,589.36 238.8K
11:57 10,590.13 10,596.15 10,590.13 10,596.15 104.9K
11:58 10,592.13 10,592.13 10,575.04 10,575.04 438.0K
11:59 10,576.03 10,579.33 10,576.03 10,578.84 129.6K
12:00 10,577.57 10,584.39 10,577.57 10,584.09 258.4K
12:01 10,580.40 10,590.25 10,579.53 10,589.31 164.5K
12:02 10,589.35 10,592.38 10,587.82 10,592.38 162.6K
12:03 10,591.39 10,594.13 10,589.52 10,589.52 206.3K
12:04 10,590.44 10,590.44 10,582.73 10,582.73 336.7K
12:05 10,579.95 10,593.00 10,579.95 10,593.00 180.5K
12:06 10,600.51 10,606.02 10,600.51 10,603.30 182.4K
12:07 10,607.75 10,608.59 10,599.61 10,599.61 145.6K
12:08 10,596.40 10,596.40 10,592.03 10,594.97 106.5K
12:09 10,592.96 10,592.96 10,591.02 10,591.02 106.3K
12:10 10,589.44 10,605.38 10,589.44 10,605.38 258.4K
12:11 10,601.57 10,601.93 10,599.29 10,601.93 161.1K
12:12 10,603.59 10,603.59 10,600.27 10,600.27 84.3K
12:13 10,600.71 10,607.62 10,600.71 10,607.62 189.8K
12:14 10,609.52 10,617.35 10,609.52 10,616.88 157.6K
12:15 10,616.55 10,617.16 10,607.37 10,607.37 190.2K
12:16 10,608.03 10,608.03 10,589.51 10,589.51 330.7K
12:17 10,589.05 10,589.05 10,581.24 10,581.24 745.2K
12:18 10,581.45 10,584.07 10,579.18 10,580.48 153.6K
12:19 10,578.21 10,578.21 10,575.36 10,576.81 106.4K
12:20 10,575.03 10,575.03 10,567.83 10,567.83 392.8K
12:21 10,564.77 10,570.12 10,564.77 10,570.03 150.9K
12:22 10,570.56 10,570.56 10,568.87 10,568.87 119.8K
12:23 10,569.40 10,569.40 10,562.91 10,562.91 192.5K
12:24 10,560.55 10,560.55 10,553.65 10,555.80 236.8K
12:25 10,557.32 10,557.32 10,552.71 10,552.71 189.0K
12:26 10,551.55 10,551.55 10,547.45 10,547.45 246.3K
12:27 10,546.11 10,548.62 10,546.11 10,547.07 97.7K
12:28 10,546.29 10,546.79 10,545.92 10,546.79 102.6K
12:29 10,548.05 10,550.98 10,548.05 10,550.98 143.2K
12:30 10,547.44 10,547.92 10,542.09 10,542.09 186.4K
12:31 10,540.50 10,540.50 10,536.21 10,536.21 175.9K
12:32 10,536.57 10,538.93 10,536.05 10,538.93 153.5K
12:33 10,539.34 10,539.49 10,538.40 10,538.40 93.8K
12:34 10,536.43 10,539.36 10,536.43 10,539.36 158.6K
12:35 10,539.87 10,544.63 10,539.38 10,544.63 179.1K
12:36 10,547.14 10,557.69 10,547.14 10,557.69 188.2K
12:37 10,560.47 10,560.89 10,557.83 10,557.83 178.8K
12:38 10,560.96 10,566.18 10,560.96 10,565.00 157.5K
12:39 10,565.76 10,568.45 10,565.76 10,568.45 141.9K
12:40 10,567.99 10,570.57 10,567.32 10,567.32 119.6K
12:41 10,567.87 10,570.26 10,567.87 10,570.26 98.7K
12:42 10,572.49 10,574.79 10,572.24 10,573.29 181.3K
12:43 10,569.57 10,569.57 10,568.35 10,568.35 117.4K
12:44 10,567.66 10,567.66 10,555.06 10,555.06 205.1K
12:45 10,554.36 10,554.36 10,549.61 10,551.78 174.3K
12:46 10,550.29 10,551.59 10,550.24 10,550.29 124.2K
12:47 10,547.73 10,547.80 10,546.39 10,546.69 122.1K
12:48 10,546.48 10,548.85 10,546.48 10,546.50 86.1K
12:49 10,545.47 10,546.50 10,543.81 10,543.81 123.2K
12:50 10,537.77 10,540.30 10,537.77 10,540.30 119.6K
12:51 10,537.74 10,541.18 10,536.92 10,541.18 140.4K
12:52 10,541.26 10,548.52 10,541.26 10,548.52 130.6K
12:53 10,546.77 10,546.77 10,541.42 10,545.99 120.0K
12:54 10,547.14 10,548.08 10,546.56 10,546.56 58.7K
12:55 10,546.46 10,548.58 10,544.59 10,548.58 131.5K
12:56 10,545.55 10,549.58 10,545.55 10,549.58 114.6K
12:57 10,549.13 10,551.21 10,549.10 10,551.21 102.2K
12:58 10,549.70 10,549.70 10,546.78 10,546.78 300.1K
12:59 10,544.78 10,546.14 10,541.87 10,542.73 135.8K
13:00 10,540.80 10,544.16 10,540.80 10,544.16 111.9K
13:01 10,544.75 10,544.75 10,535.62 10,535.62 272.3K
13:02 10,535.24 10,552.81 10,535.24 10,552.81 321.7K
13:03 10,558.75 10,561.39 10,556.15 10,556.15 146.8K
13:04 10,556.19 10,557.85 10,552.96 10,552.96 276.6K
13:05 10,553.61 10,553.61 10,549.90 10,550.32 357.0K
13:06 10,548.57 10,548.57 10,544.95 10,544.95 116.6K
13:07 10,544.87 10,544.87 10,544.20 10,544.20 175.1K
13:08 10,543.68 10,544.07 10,543.00 10,544.07 99.1K
13:09 10,542.49 10,542.49 10,535.70 10,535.70 160.4K
13:10 10,536.50 10,536.50 10,531.11 10,532.59 231.9K
13:11 10,529.23 10,529.23 10,523.31 10,523.31 171.7K
13:12 10,522.67 10,522.67 10,517.06 10,517.06 181.5K
13:13 10,513.29 10,513.29 10,508.90 10,508.90 272.5K
13:14 10,507.36 10,507.36 10,502.64 10,502.64 191.6K
13:15 10,501.05 10,501.05 10,497.08 10,497.58 159.0K
13:16 10,495.19 10,495.19 10,483.81 10,483.81 307.5K
13:17 10,482.05 10,484.01 10,482.05 10,482.24 275.6K
13:18 10,481.32 10,481.32 10,475.51 10,475.51 147.0K
13:19 10,475.18 10,477.20 10,475.18 10,477.20 164.8K
13:20 10,478.40 10,478.40 10,474.18 10,474.68 121.1K
13:21 10,475.01 10,480.50 10,475.01 10,480.50 150.8K
13:22 10,478.82 10,480.26 10,477.88 10,480.26 176.5K
13:23 10,483.04 10,490.06 10,483.04 10,490.06 171.7K
13:24 10,490.19 10,492.79 10,488.79 10,492.79 177.4K
13:25 10,494.29 10,501.66 10,494.29 10,501.66 168.9K
13:26 10,504.25 10,508.01 10,504.25 10,506.42 258.6K
13:27 10,507.43 10,510.05 10,507.42 10,507.42 168.3K
13:28 10,507.50 10,507.50 10,505.18 10,505.18 147.2K
13:29 10,505.41 10,508.39 10,505.41 10,507.62 74.2K
13:30 10,504.04 10,504.04 10,498.47 10,499.99 242.2K
13:31 10,501.21 10,501.21 10,496.81 10,496.81 164.6K
13:32 10,498.41 10,501.96 10,498.41 10,501.96 172.6K
13:33 10,513.09 10,513.09 10,509.33 10,511.74 368.4K
13:34 10,512.58 10,517.95 10,512.58 10,516.09 308.4K
13:35 10,516.02 10,519.14 10,516.02 10,519.14 155.8K
13:36 10,525.31 10,537.84 10,525.31 10,537.84 298.0K
13:37 10,540.00 10,540.00 10,531.06 10,533.35 199.9K
13:38 10,539.24 10,543.65 10,539.24 10,543.19 190.4K
13:39 10,543.40 10,543.74 10,541.39 10,543.74 191.2K
13:40 10,543.58 10,548.35 10,543.58 10,548.35 191.4K
13:41 10,550.36 10,553.69 10,549.82 10,553.69 244.1K
13:42 10,554.94 10,554.94 10,552.39 10,553.77 175.2K
13:43 10,560.74 10,561.93 10,560.73 10,560.73 417.3K
13:44 10,559.60 10,559.60 10,558.78 10,558.78 164.3K
13:45 10,555.68 10,558.18 10,554.22 10,554.22 161.9K
13:46 10,553.11 10,560.45 10,553.11 10,559.67 206.5K
13:47 10,561.95 10,564.80 10,561.95 10,564.80 95.5K
13:48 10,567.13 10,575.64 10,566.47 10,575.64 205.9K
13:49 10,583.05 10,589.42 10,583.05 10,589.42 263.8K
13:50 10,588.96 10,588.96 10,576.31 10,576.31 196.9K
13:51 10,572.16 10,573.81 10,567.91 10,573.81 179.7K
13:52 10,576.45 10,578.40 10,576.00 10,576.00 165.0K
13:53 10,574.11 10,574.11 10,573.75 10,573.94 127.4K
13:54 10,573.55 10,574.97 10,571.61 10,574.97 125.5K
13:55 10,578.32 10,578.32 10,564.49 10,564.49 234.7K
13:56 10,567.46 10,571.12 10,567.46 10,570.98 144.3K
13:57 10,569.98 10,574.54 10,569.98 10,574.54 139.6K
13:58 10,575.62 10,577.96 10,575.62 10,577.23 147.8K
13:59 10,576.52 10,579.68 10,576.52 10,578.45 254.1K
14:00 10,586.85 10,600.89 10,586.85 10,598.92 206.5K
14:01 10,593.50 10,596.97 10,593.50 10,596.79 106.3K
14:02 10,597.15 10,598.71 10,594.18 10,598.71 151.8K
14:03 10,600.32 10,601.91 10,600.32 10,600.80 131.4K
14:04 10,601.18 10,601.18 10,591.76 10,591.76 223.2K
14:05 10,594.77 10,594.89 10,583.37 10,583.37 232.6K
14:06 10,579.41 10,582.03 10,579.41 10,582.03 198.1K
14:07 10,582.91 10,583.66 10,573.95 10,573.95 208.6K
14:08 10,569.33 10,569.33 10,565.39 10,565.39 178.3K
14:09 10,565.04 10,565.04 10,554.49 10,555.03 195.2K
14:10 10,555.90 10,555.90 10,550.80 10,550.80 204.2K
14:11 10,552.12 10,552.84 10,549.10 10,549.10 294.8K
14:12 10,549.62 10,549.62 10,547.36 10,547.42 153.0K
14:13 10,548.83 10,548.83 10,543.87 10,543.87 194.9K
14:14 10,543.21 10,543.21 10,536.18 10,536.18 211.9K
14:15 10,537.37 10,537.87 10,529.77 10,529.77 224.9K
14:16 10,529.16 10,529.16 10,525.70 10,525.70 83.2K
14:17 10,523.70 10,523.70 10,519.41 10,519.41 227.3K
14:18 10,515.29 10,515.29 10,512.63 10,514.75 260.6K
14:19 10,514.96 10,516.03 10,514.74 10,516.03 106.3K
14:20 10,514.09 10,514.09 10,510.27 10,510.27 145.5K
14:21 10,509.55 10,513.33 10,509.55 10,511.16 140.0K
14:22 10,506.48 10,506.48 10,500.84 10,500.84 281.6K
14:23 10,502.95 10,509.42 10,502.95 10,509.42 373.0K
14:24 10,513.27 10,513.27 10,508.41 10,508.41 216.8K
14:25 10,505.34 10,505.34 10,502.29 10,502.29 215.8K
14:26 10,500.23 10,501.15 10,499.28 10,499.28 150.1K
14:27 10,499.40 10,499.40 10,494.24 10,494.67 221.0K
14:28 10,496.00 10,496.67 10,496.00 10,496.67 127.3K
14:29 10,495.49 10,495.49 10,494.32 10,494.32 96.5K
14:30 10,495.25 10,496.10 10,492.03 10,492.03 238.8K
14:31 10,492.87 10,495.66 10,491.18 10,491.18 169.4K
14:32 10,490.06 10,490.80 10,488.51 10,488.59 151.1K
14:33 10,490.62 10,501.41 10,490.62 10,501.41 187.5K
14:34 10,503.87 10,504.40 10,502.17 10,502.17 177.0K
14:35 10,499.88 10,508.37 10,499.88 10,505.62 156.5K
14:36 10,503.79 10,503.79 10,496.16 10,496.16 181.0K
14:37 10,497.09 10,497.09 10,495.37 10,495.81 156.5K
14:38 10,496.91 10,499.53 10,496.91 10,498.63 114.3K
14:39 10,498.96 10,500.55 10,498.96 10,499.67 141.9K
14:40 10,497.98 10,499.64 10,495.67 10,495.67 117.9K
14:41 10,494.21 10,494.21 10,491.66 10,493.75 140.5K
14:42 10,497.06 10,499.25 10,497.06 10,498.69 111.2K
14:43 10,498.68 10,498.68 10,489.24 10,489.24 178.9K
14:44 10,487.24 10,487.24 10,484.36 10,484.36 180.7K
14:45 10,483.52 10,485.70 10,483.52 10,485.52 215.4K
14:46 10,485.92 10,487.66 10,483.11 10,487.66 145.7K
14:47 10,491.97 10,502.27 10,491.97 10,502.27 173.5K
14:48 10,507.51 10,507.51 10,501.89 10,501.89 231.8K
14:49 10,504.12 10,508.51 10,504.12 10,508.51 117.4K
14:50 10,510.70 10,510.70 10,502.06 10,503.29 292.3K
14:51 10,505.77 10,511.65 10,505.77 10,510.14 165.7K
14:52 10,514.64 10,521.18 10,514.64 10,519.74 170.1K
14:53 10,517.35 10,518.55 10,513.92 10,513.92 122.1K
14:54 10,512.34 10,513.76 10,510.61 10,510.61 100.4K
14:55 10,510.88 10,514.17 10,509.33 10,514.17 197.0K
14:56 10,513.26 10,514.76 10,511.78 10,511.78 126.8K
14:57 10,512.98 10,513.52 10,510.73 10,511.42 154.6K
14:58 10,512.27 10,512.27 10,507.22 10,507.22 146.3K
14:59 10,505.89 10,505.89 10,504.33 10,504.97 153.3K
15:00 10,509.08 10,516.09 10,509.08 10,510.35 242.0K
15:01 10,506.28 10,506.28 10,501.50 10,501.50 196.9K
15:02 10,501.14 10,505.32 10,501.14 10,503.42 142.0K
15:03 10,503.79 10,504.52 10,502.60 10,504.52 103.3K
15:04 10,504.94 10,514.13 10,504.55 10,514.13 172.3K
15:05 10,513.48 10,513.48 10,501.61 10,501.61 202.7K
15:06 10,499.69 10,504.58 10,499.69 10,504.58 136.1K
15:07 10,503.72 10,507.34 10,502.53 10,507.34 125.4K
15:08 10,507.54 10,510.55 10,507.45 10,507.81 116.6K
15:09 10,507.47 10,510.46 10,507.47 10,510.46 104.6K
15:10 10,509.36 10,510.83 10,507.87 10,507.87 201.3K
15:11 10,509.40 10,517.26 10,509.40 10,517.26 227.0K
15:12 10,517.37 10,520.98 10,517.37 10,520.98 190.4K
15:13 10,522.61 10,527.42 10,522.61 10,527.42 160.2K
15:14 10,530.45 10,532.93 10,530.45 10,532.93 214.0K
15:15 10,532.43 10,532.43 10,529.55 10,531.36 314.1K
15:16 10,531.02 10,535.42 10,531.02 10,534.97 163.0K
15:17 10,534.70 10,536.89 10,532.52 10,532.52 187.9K
15:18 10,535.17 10,538.12 10,533.64 10,533.64 306.4K
15:19 10,533.89 10,536.97 10,533.12 10,533.12 429.5K
15:20 10,531.48 10,541.36 10,531.48 10,541.36 276.2K
15:21 10,541.13 10,551.78 10,541.13 10,551.78 181.7K
15:22 10,551.05 10,553.85 10,547.96 10,553.85 173.6K
15:23 10,567.44 10,569.31 10,566.90 10,566.90 275.6K
15:24 10,567.88 10,576.14 10,567.88 10,576.14 252.5K
15:25 10,576.54 10,580.36 10,574.61 10,580.36 262.0K
15:26 10,581.01 10,582.45 10,571.58 10,571.58 240.2K
15:27 10,568.44 10,568.44 10,561.58 10,567.62 235.9K
15:28 10,569.69 10,569.69 10,565.74 10,567.64 316.4K
15:29 10,566.12 10,566.12 10,559.75 10,559.75 235.2K
15:30 10,558.25 10,564.25 10,556.31 10,564.25 241.9K
15:31 10,565.81 10,568.95 10,565.81 10,567.98 293.9K
15:32 10,566.92 10,567.76 10,565.68 10,567.76 233.9K
15:33 10,568.44 10,571.00 10,568.44 10,571.00 263.3K
15:34 10,569.58 10,575.65 10,569.58 10,575.65 306.1K
15:35 10,579.08 10,591.90 10,579.08 10,585.56 465.8K
15:36 10,581.77 10,581.77 10,575.32 10,575.32 341.9K
15:37 10,570.65 10,570.65 10,559.78 10,559.78 299.3K
15:38 10,562.72 10,573.26 10,562.72 10,570.57 334.7K
15:39 10,566.97 10,566.97 10,563.48 10,565.06 203.9K
15:40 10,563.29 10,563.29 10,556.81 10,556.81 337.1K
15:41 10,556.10 10,556.10 10,543.19 10,543.19 470.3K
15:42 10,544.89 10,548.48 10,544.89 10,548.31 323.3K
15:43 10,549.62 10,551.94 10,549.21 10,550.55 260.3K
15:44 10,548.28 10,548.28 10,543.61 10,547.92 358.3K
15:45 10,548.97 10,559.30 10,548.97 10,559.30 304.8K
15:46 10,563.17 10,564.02 10,562.60 10,562.60 268.9K
15:47 10,559.17 10,559.17 10,550.93 10,550.93 416.0K
15:48 10,550.30 10,550.30 10,543.38 10,546.07 296.1K
15:49 10,546.64 10,547.38 10,546.64 10,546.97 263.6K
15:50 10,541.54 10,543.55 10,540.33 10,541.84 854.6K
15:51 10,539.55 10,540.18 10,536.62 10,536.62 362.4K
15:52 10,537.67 10,539.71 10,537.53 10,537.68 513.6K
15:53 10,535.95 10,535.95 10,534.27 10,534.27 496.1K
15:54 10,532.57 10,534.99 10,532.03 10,534.99 503.9K
15:55 10,532.44 10,533.33 10,528.10 10,533.33 1,115.9K
15:56 10,537.20 10,537.34 10,536.38 10,536.38 767.3K
15:57 10,538.48 10,539.37 10,535.92 10,535.92 698.9K
15:58 10,535.26 10,535.51 10,534.64 10,535.51 820.2K
15:59 10,536.02 10,536.02 10,532.96 10,532.96 1,626.4K
16:00 10,532.25 10,532.25 10,531.78 10,531.78 44,098.1K
16:01 10,531.78 10,531.78 10,531.78 10,531.78 1,131.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음