S

GSPTXBB
🏛️ 캐나다 →
14,235.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,659.66 10,759.07 10,659.66 10,759.07 11,080.5K
09:31 10,751.87 10,759.49 10,737.73 10,737.73 369.5K
09:32 10,732.20 10,741.56 10,732.20 10,736.96 210.5K
09:33 10,733.20 10,733.66 10,730.53 10,730.53 218.4K
09:34 10,723.63 10,727.20 10,716.99 10,727.20 187.7K
09:35 10,733.21 10,742.59 10,733.21 10,742.59 714.9K
09:36 10,739.33 10,740.01 10,730.04 10,730.04 283.3K
09:37 10,726.25 10,727.89 10,725.17 10,727.89 162.1K
09:38 10,729.88 10,737.40 10,729.88 10,737.40 164.5K
09:39 10,738.03 10,753.33 10,738.03 10,749.54 211.7K
09:40 10,744.56 10,744.56 10,729.27 10,737.79 183.6K
09:41 10,734.07 10,734.07 10,729.88 10,730.55 116.3K
09:42 10,729.96 10,729.96 10,723.73 10,723.92 186.2K
09:43 10,724.12 10,728.60 10,723.10 10,728.60 86.0K
09:44 10,724.06 10,737.04 10,724.06 10,737.04 612.0K
09:45 10,742.10 10,746.47 10,742.10 10,743.77 147.0K
09:46 10,740.18 10,740.82 10,733.48 10,733.48 203.1K
09:47 10,719.86 10,719.86 10,711.82 10,711.97 256.1K
09:48 10,715.86 10,728.61 10,715.86 10,728.61 164.3K
09:49 10,725.19 10,726.39 10,723.82 10,725.47 135.4K
09:50 10,730.26 10,734.16 10,730.26 10,731.41 145.6K
09:51 10,732.37 10,733.74 10,731.20 10,731.20 130.3K
09:52 10,726.85 10,726.85 10,722.00 10,722.00 187.0K
09:53 10,723.47 10,732.93 10,723.47 10,732.93 122.3K
09:54 10,734.87 10,738.39 10,734.87 10,738.39 103.6K
09:55 10,738.71 10,738.71 10,733.85 10,733.85 118.0K
09:56 10,733.65 10,733.65 10,726.06 10,726.06 163.1K
09:57 10,723.08 10,723.29 10,722.75 10,723.17 204.1K
09:58 10,722.47 10,725.26 10,722.47 10,724.52 106.6K
09:59 10,725.86 10,725.86 10,713.08 10,714.02 224.6K
10:00 10,710.19 10,713.86 10,707.30 10,707.30 157.3K
10:01 10,702.40 10,705.64 10,700.60 10,705.64 193.4K
10:02 10,703.68 10,709.21 10,703.68 10,709.21 79.9K
10:03 10,711.86 10,712.43 10,711.78 10,712.01 77.1K
10:04 10,720.11 10,721.75 10,718.47 10,721.75 140.4K
10:05 10,721.07 10,733.30 10,721.07 10,733.30 102.4K
10:06 10,739.26 10,741.74 10,739.26 10,740.54 104.3K
10:07 10,741.65 10,743.25 10,741.65 10,742.31 111.7K
10:08 10,744.24 10,746.71 10,743.57 10,743.57 235.7K
10:09 10,740.18 10,741.25 10,738.59 10,740.55 147.2K
10:10 10,737.49 10,737.49 10,729.53 10,730.11 107.7K
10:11 10,729.56 10,732.09 10,729.56 10,729.74 87.8K
10:12 10,728.49 10,729.66 10,728.49 10,728.97 108.0K
10:13 10,725.44 10,728.70 10,724.75 10,728.70 97.8K
10:14 10,729.29 10,729.29 10,728.47 10,728.47 55.5K
10:15 10,726.17 10,731.10 10,715.75 10,715.75 192.0K
10:16 10,715.25 10,715.25 10,714.49 10,714.49 70.1K
10:17 10,714.12 10,715.56 10,711.17 10,711.17 78.6K
10:18 10,709.54 10,709.54 10,706.38 10,707.25 86.9K
10:19 10,708.24 10,712.84 10,708.24 10,712.84 265.1K
10:20 10,714.20 10,718.37 10,714.20 10,716.10 60.6K
10:21 10,716.68 10,717.50 10,714.17 10,717.50 115.9K
10:22 10,719.47 10,720.17 10,718.82 10,718.82 121.6K
10:23 10,717.78 10,722.57 10,717.78 10,721.02 65.3K
10:24 10,720.44 10,722.07 10,720.44 10,722.07 65.4K
10:25 10,724.49 10,727.51 10,724.49 10,727.51 105.7K
10:26 10,728.55 10,729.50 10,727.49 10,729.50 58.9K
10:27 10,733.07 10,735.46 10,733.07 10,735.46 82.0K
10:28 10,736.93 10,739.39 10,736.93 10,739.39 88.0K
10:29 10,742.42 10,743.66 10,742.42 10,743.38 87.9K
10:30 10,744.43 10,747.60 10,744.43 10,747.60 228.2K
10:31 10,745.96 10,745.96 10,743.40 10,745.05 150.3K
10:32 10,746.61 10,746.61 10,744.73 10,745.69 72.9K
10:33 10,747.53 10,748.12 10,746.96 10,746.96 89.6K
10:34 10,745.94 10,745.94 10,744.24 10,744.79 79.9K
10:35 10,744.07 10,744.07 10,738.10 10,738.81 444.5K
10:36 10,739.71 10,742.93 10,739.71 10,742.93 43.9K
10:37 10,743.27 10,743.89 10,743.14 10,743.14 73.9K
10:38 10,743.35 10,745.13 10,743.35 10,744.86 45.0K
10:39 10,746.64 10,748.18 10,746.64 10,748.18 67.7K
10:40 10,748.97 10,749.33 10,745.66 10,745.89 71.8K
10:41 10,745.91 10,752.38 10,745.91 10,752.38 194.7K
10:42 10,752.34 10,752.34 10,749.32 10,749.88 65.1K
10:43 10,750.34 10,751.24 10,750.34 10,751.17 40.9K
10:44 10,752.63 10,753.53 10,752.63 10,753.53 80.2K
10:45 10,753.59 10,753.79 10,750.41 10,753.79 112.0K
10:46 10,754.43 10,754.46 10,753.66 10,753.66 73.4K
10:47 10,751.83 10,762.74 10,751.83 10,762.74 342.5K
10:48 10,763.59 10,763.59 10,762.79 10,762.99 96.7K
10:49 10,764.83 10,767.24 10,764.83 10,767.24 133.6K
10:50 10,766.01 10,768.65 10,763.77 10,768.65 116.5K
10:51 10,769.40 10,769.44 10,766.34 10,766.34 80.5K
10:52 10,765.86 10,769.39 10,765.86 10,769.12 124.0K
10:53 10,770.25 10,773.25 10,770.25 10,773.25 81.4K
10:54 10,773.91 10,775.12 10,773.91 10,774.83 109.4K
10:55 10,774.57 10,774.57 10,769.77 10,770.34 144.3K
10:56 10,770.42 10,770.54 10,769.12 10,770.21 118.9K
10:57 10,767.61 10,767.61 10,762.60 10,763.38 327.0K
10:58 10,761.78 10,761.78 10,756.48 10,757.88 206.4K
10:59 10,758.12 10,758.32 10,758.10 10,758.23 51.8K
11:00 10,755.15 10,756.76 10,754.77 10,754.77 151.9K
11:01 10,752.92 10,752.92 10,748.35 10,751.28 171.8K
11:02 10,749.46 10,749.78 10,749.11 10,749.11 106.6K
11:03 10,748.29 10,748.29 10,746.08 10,746.08 93.5K
11:04 10,745.90 10,748.08 10,745.90 10,748.08 55.4K
11:05 10,748.16 10,748.63 10,747.53 10,748.63 63.8K
11:06 10,745.46 10,745.46 10,735.41 10,735.41 167.2K
11:07 10,737.00 10,737.00 10,734.25 10,734.25 70.6K
11:08 10,734.14 10,736.34 10,734.14 10,736.34 32.3K
11:09 10,736.86 10,737.65 10,735.79 10,735.89 264.9K
11:10 10,736.36 10,743.03 10,736.01 10,743.03 90.9K
11:11 10,743.83 10,743.83 10,740.03 10,740.03 95.3K
11:12 10,739.93 10,739.93 10,737.77 10,737.77 76.6K
11:13 10,738.41 10,738.41 10,736.64 10,737.67 54.0K
11:14 10,737.55 10,738.64 10,736.52 10,736.52 55.8K
11:15 10,736.82 10,736.82 10,735.07 10,736.08 65.8K
11:16 10,735.92 10,735.92 10,731.12 10,731.12 85.8K
11:17 10,731.25 10,731.25 10,727.25 10,727.25 95.3K
11:18 10,726.55 10,726.65 10,725.41 10,726.65 90.0K
11:19 10,727.94 10,729.84 10,727.94 10,729.84 66.4K
11:20 10,730.59 10,730.72 10,728.88 10,728.88 118.9K
11:21 10,730.49 10,737.66 10,730.49 10,737.66 95.3K
11:22 10,738.76 10,741.03 10,738.66 10,741.03 50.1K
11:23 10,740.70 10,740.70 10,737.76 10,737.76 64.9K
11:24 10,737.79 10,737.79 10,735.53 10,735.61 49.7K
11:25 10,733.92 10,733.92 10,729.59 10,729.59 82.0K
11:26 10,729.71 10,730.94 10,729.71 10,730.94 45.1K
11:27 10,731.07 10,731.07 10,725.29 10,725.29 79.3K
11:28 10,721.46 10,721.46 10,717.65 10,717.65 183.9K
11:29 10,717.79 10,718.53 10,717.79 10,717.96 98.5K
11:30 10,716.94 10,716.94 10,713.59 10,715.18 103.8K
11:31 10,716.30 10,721.78 10,715.51 10,721.78 58.5K
11:32 10,724.84 10,732.30 10,724.84 10,732.30 143.9K
11:33 10,731.90 10,734.15 10,731.90 10,734.15 39.7K
11:34 10,735.27 10,737.83 10,735.27 10,737.83 52.1K
11:35 10,738.86 10,740.10 10,738.86 10,739.07 61.0K
11:36 10,738.42 10,738.92 10,738.42 10,738.50 65.0K
11:37 10,738.27 10,738.27 10,733.32 10,733.52 72.4K
11:38 10,731.92 10,731.92 10,720.88 10,720.88 140.0K
11:39 10,720.09 10,720.09 10,716.35 10,716.35 548.6K
11:40 10,716.67 10,716.67 10,713.81 10,713.81 50.1K
11:41 10,709.25 10,709.25 10,702.64 10,703.24 293.0K
11:42 10,703.27 10,703.27 10,700.67 10,700.67 54.8K
11:43 10,698.97 10,701.16 10,698.48 10,701.16 69.8K
11:44 10,701.86 10,706.94 10,701.86 10,706.94 70.3K
11:45 10,707.94 10,707.94 10,701.94 10,701.94 72.4K
11:46 10,698.82 10,699.69 10,696.59 10,696.59 77.1K
11:47 10,692.63 10,692.63 10,686.43 10,686.43 159.6K
11:48 10,687.82 10,687.82 10,684.26 10,684.26 82.8K
11:49 10,683.32 10,683.32 10,675.57 10,675.57 136.2K
11:50 10,674.56 10,674.56 10,670.63 10,670.63 80.1K
11:51 10,668.87 10,668.87 10,660.94 10,661.25 74.4K
11:52 10,662.88 10,664.39 10,661.81 10,661.81 62.6K
11:53 10,661.26 10,666.60 10,661.16 10,666.60 58.1K
11:54 10,667.92 10,667.92 10,666.00 10,666.92 53.9K
11:55 10,666.46 10,670.81 10,666.44 10,670.81 72.2K
11:56 10,673.38 10,675.71 10,673.38 10,675.71 39.1K
11:57 10,675.82 10,679.85 10,675.82 10,679.85 47.3K
11:58 10,679.89 10,679.89 10,674.50 10,674.50 51.7K
11:59 10,675.55 10,675.55 10,670.14 10,670.14 73.8K
12:00 10,665.60 10,665.60 10,663.04 10,663.32 84.7K
12:01 10,664.46 10,673.91 10,664.46 10,673.91 90.2K
12:02 10,675.20 10,676.48 10,675.20 10,676.48 40.0K
12:03 10,675.18 10,675.18 10,671.09 10,671.36 41.7K
12:04 10,670.13 10,670.78 10,670.13 10,670.78 29.3K
12:05 10,672.50 10,676.24 10,672.50 10,675.83 55.1K
12:06 10,676.36 10,676.36 10,670.46 10,670.53 53.5K
12:07 10,670.71 10,672.86 10,670.71 10,672.52 68.1K
12:08 10,670.94 10,670.94 10,665.99 10,665.99 56.7K
12:09 10,666.81 10,666.81 10,664.09 10,664.09 36.6K
12:10 10,664.14 10,666.36 10,663.79 10,666.36 95.9K
12:11 10,664.35 10,664.35 10,645.23 10,645.23 210.0K
12:12 10,643.10 10,643.64 10,642.30 10,643.64 101.3K
12:13 10,646.06 10,651.28 10,646.06 10,651.28 80.1K
12:14 10,652.16 10,659.57 10,652.16 10,659.57 69.6K
12:15 10,659.56 10,662.64 10,658.97 10,662.62 93.5K
12:16 10,662.92 10,668.27 10,661.48 10,668.27 109.1K
12:17 10,670.23 10,675.38 10,670.23 10,674.01 206.5K
12:18 10,671.57 10,671.57 10,668.43 10,670.22 294.3K
12:19 10,673.90 10,686.52 10,673.90 10,686.52 164.5K
12:20 10,685.23 10,686.48 10,685.04 10,686.31 57.0K
12:21 10,686.45 10,688.16 10,686.08 10,688.16 68.4K
12:22 10,693.49 10,693.54 10,692.69 10,692.69 77.0K
12:23 10,691.45 10,691.49 10,690.74 10,690.74 54.7K
12:24 10,691.68 10,691.68 10,689.15 10,690.61 61.3K
12:25 10,691.82 10,691.82 10,689.03 10,689.03 36.2K
12:26 10,689.33 10,689.33 10,685.48 10,685.48 56.2K
12:27 10,683.61 10,683.61 10,678.15 10,678.15 209.6K
12:28 10,674.30 10,677.17 10,674.30 10,677.17 62.2K
12:29 10,676.29 10,678.32 10,676.29 10,677.95 32.2K
12:30 10,678.14 10,678.14 10,676.47 10,676.47 31.2K
12:31 10,681.20 10,686.30 10,681.20 10,686.30 219.1K
12:32 10,689.31 10,694.59 10,689.31 10,694.59 70.5K
12:33 10,694.79 10,696.35 10,694.79 10,696.35 45.7K
12:34 10,698.45 10,702.16 10,698.45 10,702.16 76.3K
12:35 10,703.99 10,706.67 10,703.99 10,706.39 73.0K
12:36 10,707.33 10,707.87 10,706.98 10,707.31 56.9K
12:37 10,707.00 10,707.00 10,705.53 10,705.53 53.3K
12:38 10,705.36 10,705.36 10,702.20 10,702.20 35.8K
12:39 10,701.44 10,701.50 10,700.40 10,700.40 68.9K
12:40 10,700.04 10,703.91 10,700.04 10,703.91 81.2K
12:41 10,704.72 10,704.82 10,704.39 10,704.82 38.7K
12:42 10,705.14 10,705.14 10,701.60 10,701.60 69.4K
12:43 10,701.55 10,705.75 10,701.22 10,705.75 124.0K
12:44 10,706.19 10,706.71 10,706.01 10,706.56 19.8K
12:45 10,706.54 10,707.04 10,706.30 10,707.04 18.5K
12:46 10,707.59 10,707.59 10,705.90 10,706.26 32.0K
12:47 10,708.54 10,710.99 10,708.54 10,710.99 48.3K
12:48 10,711.60 10,713.48 10,711.60 10,713.48 59.6K
12:49 10,712.15 10,712.58 10,708.91 10,708.91 63.8K
12:50 10,707.99 10,707.99 10,702.51 10,702.51 69.1K
12:51 10,701.51 10,701.51 10,694.50 10,694.50 108.9K
12:52 10,694.34 10,694.34 10,691.56 10,691.84 32.6K
12:53 10,691.93 10,694.96 10,690.98 10,694.96 78.3K
12:54 10,696.16 10,697.24 10,696.16 10,697.24 41.6K
12:55 10,698.46 10,698.46 10,696.82 10,696.82 37.2K
12:56 10,696.44 10,696.44 10,688.70 10,688.70 49.0K
12:57 10,688.21 10,688.21 10,687.58 10,687.58 37.5K
12:58 10,687.02 10,687.95 10,686.77 10,686.77 34.5K
12:59 10,684.90 10,685.66 10,684.90 10,685.66 29.9K
13:00 10,686.44 10,728.57 10,686.44 10,726.45 849.6K
13:01 10,723.19 10,723.19 10,711.96 10,711.96 207.6K
13:02 10,709.55 10,710.19 10,700.97 10,700.97 156.0K
13:03 10,703.38 10,703.38 10,697.44 10,697.44 59.8K
13:04 10,697.14 10,697.31 10,696.50 10,696.50 71.7K
13:05 10,696.99 10,700.98 10,696.99 10,700.98 43.7K
13:06 10,696.54 10,696.54 10,693.70 10,694.98 187.3K
13:07 10,697.36 10,697.69 10,696.02 10,696.13 49.9K
13:08 10,694.71 10,694.71 10,690.60 10,693.11 85.5K
13:09 10,691.63 10,691.63 10,688.87 10,689.30 39.8K
13:10 10,688.91 10,691.60 10,688.91 10,691.41 35.5K
13:11 10,691.13 10,693.10 10,691.13 10,693.10 43.5K
13:12 10,693.77 10,695.14 10,692.64 10,695.14 42.2K
13:13 10,694.40 10,694.40 10,693.31 10,693.31 57.1K
13:14 10,694.68 10,694.68 10,691.83 10,691.83 36.9K
13:15 10,691.96 10,692.24 10,689.72 10,689.72 56.7K
13:16 10,688.71 10,688.71 10,685.83 10,685.83 37.8K
13:17 10,684.88 10,687.60 10,684.88 10,687.60 37.5K
13:18 10,688.00 10,693.02 10,688.00 10,693.02 51.1K
13:19 10,695.51 10,698.51 10,695.51 10,697.18 54.9K
13:20 10,696.69 10,698.17 10,696.69 10,698.17 97.7K
13:21 10,697.39 10,701.00 10,697.38 10,701.00 60.2K
13:22 10,702.16 10,704.55 10,702.16 10,704.55 70.5K
13:23 10,704.31 10,706.00 10,704.31 10,705.08 65.2K
13:24 10,705.65 10,705.65 10,704.85 10,704.96 37.2K
13:25 10,705.59 10,705.59 10,700.99 10,700.99 56.0K
13:26 10,701.91 10,703.52 10,701.91 10,703.52 52.5K
13:27 10,703.14 10,703.14 10,699.98 10,699.98 73.7K
13:28 10,701.81 10,701.81 10,697.54 10,697.54 49.7K
13:29 10,697.28 10,697.94 10,693.51 10,693.51 75.6K
13:30 10,693.67 10,695.73 10,693.67 10,695.73 30.3K
13:31 10,695.93 10,695.93 10,693.20 10,693.20 62.4K
13:32 10,689.88 10,693.26 10,689.88 10,693.26 88.3K
13:33 10,695.65 10,703.22 10,695.65 10,703.22 88.7K
13:34 10,703.32 10,703.32 10,701.62 10,701.62 97.0K
13:35 10,702.07 10,704.78 10,702.07 10,704.78 67.6K
13:36 10,704.86 10,705.91 10,704.86 10,705.91 47.2K
13:37 10,703.54 10,703.80 10,702.00 10,703.80 59.8K
13:38 10,705.50 10,707.67 10,705.50 10,706.63 80.8K
13:39 10,705.33 10,705.33 10,704.04 10,704.04 43.8K
13:40 10,704.08 10,704.08 10,702.08 10,702.08 40.9K
13:41 10,701.69 10,701.69 10,699.08 10,700.40 34.4K
13:42 10,703.72 10,705.81 10,703.41 10,705.81 90.7K
13:43 10,706.69 10,707.98 10,706.69 10,707.98 72.7K
13:44 10,706.74 10,706.74 10,699.09 10,699.09 84.2K
13:45 10,699.07 10,699.07 10,698.24 10,698.72 42.4K
13:46 10,703.98 10,705.19 10,703.98 10,705.03 69.5K
13:47 10,704.24 10,704.24 10,700.57 10,700.57 41.7K
13:48 10,700.82 10,705.18 10,700.82 10,705.18 57.7K
13:49 10,706.30 10,708.46 10,706.30 10,708.46 160.0K
13:50 10,709.16 10,711.81 10,709.16 10,711.64 80.4K
13:51 10,710.65 10,716.19 10,710.65 10,716.19 76.3K
13:52 10,717.87 10,719.24 10,717.87 10,719.24 73.8K
13:53 10,720.26 10,725.87 10,720.26 10,723.80 106.7K
13:54 10,724.13 10,724.13 10,720.06 10,720.06 51.6K
13:55 10,718.46 10,719.35 10,718.46 10,718.81 45.5K
13:56 10,717.95 10,717.95 10,715.23 10,715.23 55.0K
13:57 10,714.57 10,715.48 10,714.57 10,715.25 39.3K
13:58 10,715.38 10,717.17 10,715.36 10,717.17 33.0K
13:59 10,716.83 10,717.37 10,716.79 10,717.37 40.0K
14:00 10,716.30 10,716.91 10,716.30 10,716.91 54.5K
14:01 10,717.21 10,719.91 10,717.21 10,719.91 44.0K
14:02 10,720.01 10,720.01 10,719.80 10,719.81 56.2K
14:03 10,719.37 10,719.37 10,718.30 10,718.47 48.1K
14:04 10,719.21 10,719.49 10,718.97 10,719.49 47.6K
14:05 10,719.83 10,719.83 10,717.91 10,717.91 65.2K
14:06 10,717.97 10,720.88 10,717.97 10,720.88 39.2K
14:07 10,723.43 10,723.65 10,723.43 10,723.52 63.4K
14:08 10,724.20 10,724.74 10,722.81 10,724.74 21.8K
14:09 10,726.95 10,727.87 10,726.95 10,727.29 118.6K
14:10 10,726.40 10,726.87 10,726.40 10,726.87 71.3K
14:11 10,726.19 10,727.74 10,725.79 10,727.74 91.9K
14:12 10,725.70 10,725.75 10,722.73 10,722.73 70.1K
14:13 10,722.69 10,724.95 10,722.69 10,724.64 57.0K
14:14 10,724.76 10,724.92 10,724.06 10,724.92 33.8K
14:15 10,724.67 10,725.59 10,724.19 10,725.59 23.0K
14:16 10,725.08 10,728.85 10,725.08 10,728.85 67.6K
14:17 10,729.87 10,729.87 10,728.92 10,728.92 52.8K
14:18 10,729.25 10,729.46 10,728.96 10,729.46 45.6K
14:19 10,730.13 10,730.86 10,729.85 10,729.85 79.8K
14:20 10,731.06 10,733.11 10,731.04 10,733.11 72.2K
14:21 10,734.70 10,736.60 10,734.70 10,736.60 82.5K
14:22 10,736.35 10,737.11 10,735.96 10,737.11 86.4K
14:23 10,737.35 10,737.35 10,735.92 10,736.40 34.2K
14:24 10,738.02 10,739.83 10,738.02 10,739.83 53.0K
14:25 10,739.97 10,741.27 10,738.24 10,738.24 49.5K
14:26 10,737.64 10,737.64 10,736.93 10,737.58 106.9K
14:27 10,738.93 10,745.19 10,738.93 10,745.19 95.5K
14:28 10,745.08 10,745.87 10,744.91 10,745.87 44.8K
14:29 10,745.85 10,746.84 10,745.74 10,746.84 144.2K
14:30 10,747.87 10,747.87 10,745.22 10,746.87 87.7K
14:31 10,747.23 10,749.15 10,747.23 10,749.08 69.7K
14:32 10,749.25 10,752.29 10,749.15 10,752.29 65.4K
14:33 10,752.07 10,752.07 10,749.06 10,749.06 108.4K
14:34 10,748.32 10,750.80 10,748.32 10,750.47 91.0K
14:35 10,750.88 10,750.88 10,749.78 10,749.78 39.6K
14:36 10,749.29 10,750.06 10,747.85 10,747.85 65.9K
14:37 10,746.63 10,747.88 10,746.63 10,747.88 94.4K
14:38 10,746.57 10,747.02 10,746.06 10,746.06 96.4K
14:39 10,746.59 10,748.48 10,746.59 10,747.77 183.0K
14:40 10,747.27 10,750.32 10,747.27 10,749.82 66.8K
14:41 10,748.62 10,749.48 10,747.64 10,747.84 54.4K
14:42 10,747.63 10,747.63 10,747.26 10,747.26 36.8K
14:43 10,747.56 10,750.21 10,747.56 10,750.21 70.2K
14:44 10,750.08 10,751.88 10,750.08 10,751.88 49.0K
14:45 10,751.86 10,751.88 10,750.73 10,750.73 89.9K
14:46 10,749.50 10,749.62 10,747.94 10,747.94 82.5K
14:47 10,747.72 10,749.17 10,747.72 10,748.74 64.0K
14:48 10,748.91 10,748.91 10,743.66 10,743.66 74.4K
14:49 10,744.75 10,745.06 10,744.62 10,745.06 47.0K
14:50 10,746.13 10,748.33 10,746.13 10,748.33 48.0K
14:51 10,750.04 10,752.51 10,750.04 10,751.40 68.8K
14:52 10,751.00 10,751.00 10,748.54 10,750.76 76.4K
14:53 10,750.53 10,752.08 10,750.53 10,751.50 75.7K
14:54 10,752.46 10,753.24 10,752.13 10,753.24 62.0K
14:55 10,753.65 10,753.65 10,751.78 10,753.29 71.3K
14:56 10,753.18 10,756.26 10,753.18 10,756.26 80.1K
14:57 10,756.77 10,758.02 10,756.42 10,757.99 91.3K
14:58 10,757.40 10,757.40 10,756.65 10,756.65 56.4K
14:59 10,756.71 10,757.88 10,754.65 10,754.65 46.8K
15:00 10,754.36 10,755.09 10,753.58 10,755.09 117.7K
15:01 10,755.76 10,756.21 10,754.86 10,754.86 86.9K
15:02 10,753.57 10,754.27 10,753.57 10,754.01 91.0K
15:03 10,753.88 10,755.21 10,753.52 10,753.52 86.7K
15:04 10,753.15 10,753.57 10,752.23 10,752.23 63.1K
15:05 10,752.92 10,753.07 10,751.91 10,751.91 148.3K
15:06 10,752.14 10,752.14 10,751.41 10,751.66 26.3K
15:07 10,751.87 10,754.92 10,751.87 10,754.92 77.4K
15:08 10,755.97 10,757.97 10,755.97 10,757.97 67.2K
15:09 10,757.91 10,760.03 10,757.04 10,760.03 58.4K
15:10 10,760.61 10,760.61 10,758.79 10,758.79 55.7K
15:11 10,758.77 10,759.13 10,758.41 10,758.79 81.6K
15:12 10,759.59 10,759.59 10,758.60 10,758.60 95.6K
15:13 10,759.96 10,761.08 10,759.88 10,760.87 76.7K
15:14 10,761.22 10,761.54 10,760.40 10,760.40 85.1K
15:15 10,760.74 10,760.74 10,756.53 10,756.67 88.7K
15:16 10,756.36 10,756.36 10,754.25 10,754.93 74.0K
15:17 10,754.17 10,754.17 10,753.13 10,754.12 81.7K
15:18 10,753.06 10,753.06 10,749.02 10,749.53 62.1K
15:19 10,750.28 10,756.03 10,750.28 10,756.03 91.9K
15:20 10,754.62 10,754.62 10,754.34 10,754.34 78.6K
15:21 10,755.68 10,757.14 10,755.68 10,757.01 161.7K
15:22 10,755.75 10,755.75 10,752.99 10,752.99 115.9K
15:23 10,753.00 10,753.00 10,751.52 10,751.52 53.9K
15:24 10,752.21 10,754.87 10,752.21 10,754.87 91.6K
15:25 10,754.23 10,754.23 10,751.77 10,753.36 81.7K
15:26 10,753.56 10,753.56 10,746.75 10,746.75 77.7K
15:27 10,744.95 10,745.53 10,744.72 10,745.46 73.0K
15:28 10,746.49 10,749.37 10,746.49 10,748.61 59.5K
15:29 10,748.02 10,748.02 10,743.08 10,743.22 99.0K
15:30 10,743.35 10,744.62 10,742.76 10,743.21 80.2K
15:31 10,744.22 10,745.82 10,743.99 10,743.99 96.1K
15:32 10,744.26 10,744.26 10,742.61 10,742.61 98.7K
15:33 10,742.75 10,747.93 10,742.75 10,747.93 90.7K
15:34 10,748.61 10,750.44 10,748.61 10,750.44 107.6K
15:35 10,750.46 10,751.22 10,749.50 10,749.50 79.9K
15:36 10,749.58 10,754.44 10,749.58 10,754.44 169.2K
15:37 10,754.36 10,754.36 10,750.24 10,750.24 89.5K
15:38 10,750.66 10,751.43 10,750.17 10,750.17 83.9K
15:39 10,749.89 10,750.77 10,749.56 10,750.77 75.7K
15:40 10,748.19 10,750.14 10,748.19 10,750.14 192.3K
15:41 10,752.99 10,753.16 10,751.92 10,753.11 141.7K
15:42 10,754.20 10,757.25 10,754.20 10,757.25 167.3K
15:43 10,755.36 10,755.75 10,754.32 10,755.75 183.8K
15:44 10,756.80 10,756.80 10,754.51 10,755.11 184.9K
15:45 10,755.06 10,755.55 10,754.58 10,755.24 213.1K
15:46 10,755.22 10,756.36 10,754.61 10,756.36 146.1K
15:47 10,756.61 10,756.61 10,753.48 10,753.48 129.9K
15:48 10,752.07 10,752.07 10,748.93 10,750.30 115.7K
15:49 10,749.14 10,749.14 10,746.32 10,748.00 353.9K
15:50 10,747.40 10,747.40 10,741.45 10,742.36 551.5K
15:51 10,737.83 10,741.38 10,733.24 10,741.38 787.6K
15:52 10,744.33 10,745.12 10,739.87 10,739.87 260.7K
15:53 10,740.44 10,740.44 10,738.14 10,738.14 209.2K
15:54 10,740.39 10,741.73 10,740.39 10,740.76 446.2K
15:55 10,740.40 10,740.40 10,732.11 10,732.11 460.1K
15:56 10,731.21 10,731.21 10,730.30 10,731.21 504.1K
15:57 10,728.67 10,728.67 10,724.68 10,724.99 397.5K
15:58 10,724.83 10,724.83 10,724.47 10,724.65 520.9K
15:59 10,725.11 10,725.36 10,722.55 10,722.55 897.1K
16:00 10,724.76 10,724.76 10,724.57 10,724.57 32,617.6K
16:01 10,724.57 10,724.57 10,724.57 10,724.57 335.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음