S

GSPTXBB
🏛️ 캐나다 →
14,235.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,840.62 10,871.66 10,840.62 10,871.66 3,398.2K
09:31 10,879.74 10,887.22 10,879.74 10,881.30 265.7K
09:32 10,881.77 10,883.13 10,880.02 10,883.13 156.0K
09:33 10,883.83 10,883.83 10,880.50 10,882.74 113.0K
09:34 10,888.90 10,897.40 10,888.90 10,897.40 379.5K
09:35 10,898.89 10,898.89 10,893.23 10,893.23 110.4K
09:36 10,895.75 10,895.75 10,892.15 10,892.15 112.1K
09:37 10,893.07 10,893.07 10,891.58 10,892.28 101.5K
09:38 10,894.76 10,897.72 10,892.81 10,897.72 178.7K
09:39 10,893.72 10,893.72 10,890.15 10,890.98 117.9K
09:40 10,893.77 10,898.04 10,890.79 10,898.04 221.3K
09:41 10,903.59 10,910.99 10,903.59 10,910.99 95.0K
09:42 10,910.25 10,912.95 10,909.65 10,912.95 105.2K
09:43 10,913.77 10,923.57 10,913.77 10,923.57 232.0K
09:44 10,923.55 10,924.93 10,922.85 10,922.85 116.6K
09:45 10,924.67 10,928.97 10,924.67 10,927.33 152.5K
09:46 10,928.32 10,928.32 10,920.86 10,920.86 172.1K
09:47 10,920.09 10,920.09 10,917.58 10,917.58 169.2K
09:48 10,917.71 10,921.74 10,917.71 10,921.74 122.4K
09:49 10,921.90 10,926.44 10,921.90 10,926.44 106.9K
09:50 10,930.79 10,935.68 10,930.79 10,935.68 157.4K
09:51 10,934.86 10,935.65 10,933.00 10,933.00 123.7K
09:52 10,926.16 10,926.77 10,925.41 10,926.77 136.2K
09:53 10,927.29 10,935.96 10,927.29 10,935.96 88.1K
09:54 10,935.54 10,940.58 10,935.54 10,940.41 232.8K
09:55 10,940.30 10,940.30 10,937.26 10,938.15 78.4K
09:56 10,939.61 10,939.68 10,934.73 10,934.73 68.9K
09:57 10,935.79 10,935.79 10,932.38 10,932.38 71.9K
09:58 10,933.15 10,933.15 10,930.32 10,932.98 73.2K
09:59 10,932.65 10,938.88 10,932.52 10,938.88 173.7K
10:00 10,940.24 10,940.24 10,936.45 10,936.45 99.1K
10:01 10,937.38 10,943.67 10,937.38 10,942.65 211.8K
10:02 10,942.64 10,943.42 10,936.78 10,936.78 151.8K
10:03 10,937.22 10,937.22 10,933.23 10,933.23 249.3K
10:04 10,934.35 10,935.77 10,931.51 10,935.77 89.4K
10:05 10,937.27 10,938.70 10,937.21 10,938.70 82.0K
10:06 10,941.36 10,942.03 10,941.21 10,942.03 134.8K
10:07 10,939.75 10,939.88 10,934.84 10,934.84 107.6K
10:08 10,935.42 10,937.67 10,935.42 10,937.67 86.9K
10:09 10,941.38 10,941.38 10,933.68 10,933.68 146.6K
10:10 10,934.16 10,935.84 10,934.16 10,934.70 67.0K
10:11 10,937.29 10,939.03 10,937.29 10,938.70 88.5K
10:12 10,940.04 10,943.72 10,940.04 10,943.72 115.0K
10:13 10,940.95 10,940.95 10,935.85 10,935.85 216.5K
10:14 10,935.30 10,935.78 10,931.60 10,931.60 63.9K
10:15 10,934.10 10,936.46 10,934.10 10,936.40 75.8K
10:16 10,937.14 10,937.14 10,929.54 10,929.54 74.7K
10:17 10,930.57 10,931.32 10,930.57 10,931.32 62.2K
10:18 10,932.52 10,932.52 10,928.47 10,928.47 83.5K
10:19 10,928.07 10,928.07 10,925.66 10,926.18 56.5K
10:20 10,926.42 10,926.78 10,924.04 10,924.04 60.3K
10:21 10,924.05 10,924.05 10,921.77 10,921.77 112.5K
10:22 10,918.26 10,920.88 10,918.26 10,920.88 162.1K
10:23 10,920.60 10,922.71 10,918.72 10,922.71 127.5K
10:24 10,923.37 10,923.37 10,917.43 10,917.43 115.6K
10:25 10,917.30 10,917.30 10,912.71 10,914.65 183.9K
10:26 10,915.25 10,915.25 10,911.24 10,911.38 60.2K
10:27 10,912.88 10,912.88 10,906.89 10,906.89 71.6K
10:28 10,905.11 10,905.11 10,903.17 10,903.17 168.4K
10:29 10,902.95 10,902.95 10,898.31 10,898.31 85.5K
10:30 10,898.75 10,901.70 10,897.85 10,898.70 164.1K
10:31 10,897.44 10,897.44 10,894.04 10,895.78 136.5K
10:32 10,896.63 10,901.00 10,896.63 10,897.67 77.5K
10:33 10,897.87 10,897.87 10,895.80 10,895.80 52.4K
10:34 10,895.37 10,895.37 10,893.03 10,894.15 69.2K
10:35 10,895.47 10,895.47 10,893.65 10,893.74 75.6K
10:36 10,894.09 10,894.09 10,890.96 10,892.05 65.8K
10:37 10,891.53 10,892.60 10,888.89 10,888.89 105.0K
10:38 10,890.09 10,891.37 10,888.99 10,888.99 56.1K
10:39 10,886.56 10,886.56 10,885.11 10,886.27 74.8K
10:40 10,885.07 10,889.69 10,884.00 10,889.69 111.8K
10:41 10,892.55 10,900.00 10,892.55 10,900.00 128.7K
10:42 10,901.67 10,902.81 10,899.57 10,899.57 97.2K
10:43 10,900.53 10,903.53 10,900.53 10,903.53 57.4K
10:44 10,903.72 10,904.91 10,903.72 10,904.91 37.6K
10:45 10,906.03 10,906.63 10,905.81 10,906.63 75.3K
10:46 10,908.62 10,910.59 10,908.62 10,910.44 66.8K
10:47 10,913.52 10,913.52 10,911.71 10,911.71 59.1K
10:48 10,911.65 10,911.65 10,908.29 10,908.29 69.0K
10:49 10,908.44 10,910.10 10,908.44 10,910.10 52.6K
10:50 10,909.41 10,913.17 10,909.41 10,909.47 66.2K
10:51 10,910.39 10,911.49 10,907.41 10,907.41 64.3K
10:52 10,904.10 10,906.67 10,902.74 10,902.74 125.5K
10:53 10,902.44 10,902.44 10,898.52 10,899.06 66.4K
10:54 10,899.08 10,903.48 10,899.08 10,903.48 135.0K
10:55 10,903.07 10,903.07 10,900.95 10,900.95 96.9K
10:56 10,901.33 10,901.33 10,898.98 10,898.98 103.3K
10:57 10,897.91 10,897.91 10,897.02 10,897.28 53.3K
10:58 10,898.50 10,898.50 10,897.07 10,897.07 54.4K
10:59 10,896.60 10,896.60 10,891.89 10,891.89 464.2K
11:00 10,890.79 10,893.99 10,890.79 10,893.99 111.6K
11:01 10,901.23 10,902.45 10,901.23 10,902.16 122.2K
11:02 10,901.34 10,901.98 10,901.34 10,901.64 67.1K
11:03 10,901.84 10,901.84 10,900.86 10,900.97 32.9K
11:04 10,901.87 10,902.49 10,901.74 10,901.74 48.3K
11:05 10,903.86 10,908.99 10,903.86 10,908.99 96.3K
11:06 10,913.63 10,924.06 10,913.63 10,924.06 219.8K
11:07 10,926.17 10,930.72 10,926.17 10,930.25 117.0K
11:08 10,925.16 10,927.59 10,925.16 10,927.59 95.8K
11:09 10,926.26 10,926.26 10,923.55 10,923.55 50.8K
11:10 10,921.88 10,922.11 10,921.24 10,922.11 53.8K
11:11 10,922.11 10,925.71 10,922.11 10,925.71 74.7K
11:12 10,926.60 10,932.07 10,926.60 10,932.07 81.2K
11:13 10,933.86 10,937.82 10,933.75 10,937.82 103.5K
11:14 10,939.81 10,942.68 10,939.81 10,942.68 59.4K
11:15 10,944.60 10,946.43 10,944.60 10,946.43 213.5K
11:16 10,949.24 10,951.67 10,949.24 10,951.27 191.4K
11:17 10,951.74 10,961.79 10,951.74 10,961.79 345.6K
11:18 10,962.61 10,964.68 10,962.61 10,964.60 114.8K
11:19 10,962.71 10,963.19 10,957.76 10,958.28 150.9K
11:20 10,958.85 10,959.49 10,955.97 10,955.97 60.7K
11:21 10,953.79 10,953.79 10,951.38 10,951.38 120.6K
11:22 10,950.02 10,950.97 10,950.02 10,950.60 52.4K
11:23 10,950.06 10,954.43 10,950.06 10,954.43 60.2K
11:24 10,953.77 10,956.71 10,953.77 10,956.71 58.9K
11:25 10,957.43 10,957.43 10,954.29 10,954.29 56.1K
11:26 10,954.70 10,956.61 10,954.70 10,954.84 47.5K
11:27 10,954.26 10,954.29 10,952.81 10,952.81 30.9K
11:28 10,951.68 10,951.68 10,944.49 10,944.49 94.0K
11:29 10,942.97 10,942.97 10,940.81 10,941.95 92.2K
11:30 10,941.32 10,946.75 10,941.32 10,946.75 70.3K
11:31 10,947.72 10,955.42 10,947.72 10,955.42 225.0K
11:32 10,958.25 10,958.26 10,957.20 10,957.20 67.3K
11:33 10,957.18 10,957.67 10,956.78 10,957.67 109.0K
11:34 10,957.92 10,959.20 10,957.92 10,959.20 40.1K
11:35 10,960.19 10,960.19 10,958.20 10,958.31 144.4K
11:36 10,957.35 10,957.35 10,954.04 10,954.28 70.0K
11:37 10,954.53 10,961.87 10,953.52 10,961.87 137.7K
11:38 10,963.17 10,963.56 10,960.16 10,960.16 280.6K
11:39 10,957.96 10,959.65 10,957.96 10,959.44 44.7K
11:40 10,959.48 10,959.48 10,957.94 10,957.94 70.3K
11:41 10,958.00 10,958.87 10,958.00 10,958.71 53.2K
11:42 10,958.58 10,958.58 10,953.52 10,953.52 76.3K
11:43 10,953.40 10,953.40 10,950.23 10,950.79 44.5K
11:44 10,952.47 10,952.47 10,951.14 10,951.14 42.3K
11:45 10,949.72 10,949.72 10,948.94 10,948.94 69.7K
11:46 10,947.77 10,949.25 10,947.27 10,949.25 99.3K
11:47 10,952.43 10,953.30 10,951.99 10,953.30 89.3K
11:48 10,955.02 10,958.49 10,955.02 10,958.49 181.8K
11:49 10,957.27 10,957.27 10,950.26 10,950.26 128.6K
11:50 10,949.34 10,949.34 10,943.65 10,944.97 125.3K
11:51 10,945.10 10,951.44 10,943.52 10,951.44 187.6K
11:52 10,953.66 10,954.81 10,953.66 10,954.81 52.0K
11:53 10,952.56 10,952.56 10,948.31 10,948.53 61.1K
11:54 10,948.70 10,948.70 10,948.27 10,948.27 59.0K
11:55 10,947.96 10,950.76 10,947.93 10,950.76 67.4K
11:56 10,952.03 10,953.57 10,952.03 10,953.08 34.5K
11:57 10,953.29 10,953.29 10,951.93 10,952.07 54.1K
11:58 10,951.51 10,951.51 10,950.16 10,950.16 100.1K
11:59 10,950.34 10,950.34 10,948.29 10,948.29 57.3K
12:00 10,948.46 10,961.86 10,948.46 10,954.38 445.9K
12:01 10,951.12 10,951.12 10,946.81 10,947.14 67.3K
12:02 10,947.80 10,948.58 10,946.64 10,946.64 43.5K
12:03 10,946.09 10,947.01 10,945.82 10,947.01 53.0K
12:04 10,945.68 10,945.68 10,942.15 10,942.15 130.6K
12:05 10,941.88 10,969.25 10,941.75 10,969.25 390.8K
12:06 10,966.66 10,969.29 10,966.39 10,966.39 239.8K
12:07 10,964.30 10,968.17 10,964.30 10,967.63 88.2K
12:08 10,967.91 10,968.23 10,966.22 10,968.23 40.7K
12:09 10,967.78 10,967.78 10,964.98 10,964.98 66.7K
12:10 10,963.08 10,963.08 10,957.08 10,957.69 72.2K
12:11 10,955.68 10,955.68 10,955.03 10,955.03 96.0K
12:12 10,954.50 10,954.50 10,944.94 10,944.94 121.0K
12:13 10,945.45 10,949.87 10,945.45 10,949.87 74.6K
12:14 10,954.23 10,957.68 10,954.23 10,957.68 112.0K
12:15 10,958.93 10,959.81 10,958.33 10,959.81 40.4K
12:16 10,963.21 10,967.77 10,963.21 10,967.77 173.4K
12:17 10,969.60 10,970.97 10,969.60 10,970.96 64.8K
12:18 10,970.81 10,971.28 10,969.29 10,969.29 109.4K
12:19 10,969.82 10,976.91 10,969.82 10,976.91 143.7K
12:20 10,976.90 10,976.90 10,975.06 10,975.06 36.0K
12:21 10,974.42 10,981.64 10,974.42 10,981.64 125.9K
12:22 10,983.37 10,984.56 10,983.33 10,983.33 115.3K
12:23 10,981.15 10,981.50 10,981.00 10,981.50 71.4K
12:24 10,982.27 10,982.27 10,980.58 10,981.32 109.4K
12:25 10,982.64 10,983.43 10,982.64 10,983.43 49.3K
12:26 10,984.95 10,986.97 10,983.91 10,986.97 159.6K
12:27 10,988.63 10,989.58 10,988.63 10,989.36 69.8K
12:28 10,987.73 10,988.94 10,987.16 10,988.20 47.8K
12:29 10,989.83 10,992.36 10,989.83 10,991.95 76.2K
12:30 10,992.11 10,992.11 10,988.38 10,988.38 82.4K
12:31 10,988.47 10,989.96 10,988.42 10,989.96 39.7K
12:32 10,990.55 10,992.32 10,990.55 10,992.22 54.2K
12:33 10,993.05 10,999.07 10,993.05 10,999.07 144.6K
12:34 10,999.46 11,000.42 10,999.46 11,000.23 137.8K
12:35 11,000.81 11,004.99 11,000.81 11,004.99 77.9K
12:36 11,005.66 11,005.84 11,003.40 11,003.40 69.4K
12:37 11,002.02 11,002.02 10,997.43 10,997.43 83.4K
12:38 10,996.65 10,997.14 10,994.94 10,994.94 54.4K
12:39 10,995.79 10,995.79 10,990.71 10,990.71 93.9K
12:40 10,989.50 10,989.50 10,986.39 10,986.39 54.7K
12:41 10,986.76 10,988.55 10,986.76 10,987.05 57.3K
12:42 10,986.06 10,987.59 10,986.06 10,986.84 89.2K
12:43 10,985.99 10,985.99 10,973.75 10,973.91 242.4K
12:44 10,973.17 10,973.17 10,971.49 10,971.49 47.5K
12:45 10,972.60 10,974.67 10,972.60 10,974.67 45.0K
12:46 10,974.74 10,980.76 10,974.74 10,980.76 37.4K
12:47 10,981.48 10,985.25 10,981.48 10,985.25 99.6K
12:48 10,986.73 10,986.73 10,985.66 10,985.66 86.3K
12:49 10,982.08 10,982.08 10,980.26 10,982.03 60.1K
12:50 10,982.22 10,984.26 10,982.22 10,984.26 78.0K
12:51 10,983.87 10,985.83 10,983.87 10,984.58 53.5K
12:52 10,984.01 10,987.54 10,982.94 10,987.54 81.2K
12:53 10,988.55 10,988.55 10,987.58 10,987.95 50.5K
12:54 10,988.31 10,988.77 10,988.17 10,988.77 45.8K
12:55 10,988.26 10,988.30 10,986.95 10,987.85 86.6K
12:56 10,987.60 10,989.14 10,987.60 10,988.42 45.4K
12:57 10,988.46 10,989.13 10,987.40 10,987.40 41.6K
12:58 10,986.97 10,988.79 10,986.97 10,988.79 65.4K
12:59 10,989.18 10,991.87 10,989.18 10,989.95 74.9K
13:00 10,991.05 10,991.05 10,988.68 10,988.72 132.7K
13:01 10,990.86 10,991.44 10,990.59 10,991.44 64.8K
13:02 10,991.75 10,991.94 10,991.05 10,991.05 23.9K
13:03 10,988.75 10,988.75 10,981.87 10,982.70 142.2K
13:04 10,982.08 10,982.08 10,980.87 10,980.88 38.6K
13:05 10,981.04 10,981.04 10,979.90 10,979.90 30.5K
13:06 10,979.59 10,980.37 10,979.59 10,980.21 23.9K
13:07 10,980.78 10,980.91 10,980.44 10,980.44 40.3K
13:08 10,982.33 10,982.75 10,981.94 10,981.94 76.4K
13:09 10,982.68 10,983.41 10,982.50 10,982.50 63.4K
13:10 10,981.22 10,981.22 10,976.15 10,976.35 172.8K
13:11 10,975.03 10,975.03 10,972.66 10,972.66 145.6K
13:12 10,972.41 10,973.36 10,972.41 10,973.18 49.3K
13:13 10,972.81 10,975.01 10,972.81 10,975.01 37.1K
13:14 10,975.22 10,975.22 10,974.22 10,974.22 44.5K
13:15 10,974.78 10,974.78 10,973.27 10,973.27 97.0K
13:16 10,973.66 10,973.66 10,971.52 10,971.52 105.0K
13:17 10,971.38 10,971.38 10,970.23 10,970.23 55.5K
13:18 10,969.49 10,969.49 10,967.73 10,967.98 138.5K
13:19 10,967.43 10,967.43 10,966.57 10,967.08 74.7K
13:20 10,968.48 10,968.48 10,965.11 10,965.11 82.6K
13:21 10,964.00 10,964.00 10,961.16 10,961.49 81.6K
13:22 10,961.51 10,961.73 10,960.32 10,960.59 43.9K
13:23 10,960.32 10,961.86 10,960.32 10,961.42 84.7K
13:24 10,961.72 10,961.72 10,961.17 10,961.17 37.9K
13:25 10,961.19 10,965.27 10,961.19 10,965.27 86.6K
13:26 10,967.19 10,967.19 10,966.28 10,966.32 41.7K
13:27 10,964.70 10,965.88 10,964.70 10,965.88 31.8K
13:28 10,965.59 10,965.59 10,964.95 10,965.45 35.0K
13:29 10,965.31 10,965.31 10,963.60 10,963.73 47.3K
13:30 10,963.97 10,967.61 10,963.97 10,967.61 77.4K
13:31 10,967.96 10,969.35 10,967.71 10,969.35 55.1K
13:32 10,970.14 10,971.48 10,970.14 10,971.48 58.2K
13:33 10,974.20 10,974.73 10,974.20 10,974.73 66.1K
13:34 10,976.75 10,977.63 10,976.75 10,977.58 68.9K
13:35 10,978.13 10,978.97 10,978.09 10,978.09 102.2K
13:36 10,976.37 10,977.28 10,975.83 10,975.83 78.1K
13:37 10,975.70 10,976.85 10,975.41 10,976.85 30.4K
13:38 10,976.70 10,977.98 10,976.70 10,977.98 68.7K
13:39 10,977.96 10,980.17 10,977.34 10,980.17 49.5K
13:40 10,979.87 10,979.87 10,979.03 10,979.19 53.8K
13:41 10,978.78 10,978.78 10,976.98 10,976.98 33.9K
13:42 10,977.17 10,977.17 10,975.21 10,975.24 34.6K
13:43 10,975.23 10,975.50 10,975.09 10,975.35 36.0K
13:44 10,975.65 10,979.35 10,975.65 10,979.35 41.8K
13:45 10,979.75 10,982.81 10,979.75 10,982.81 45.9K
13:46 10,983.68 10,990.88 10,983.68 10,990.88 132.2K
13:47 10,990.98 10,997.82 10,990.98 10,997.82 104.3K
13:48 10,997.45 10,998.05 10,995.33 10,995.33 80.9K
13:49 10,995.19 10,995.19 10,989.59 10,989.59 125.0K
13:50 10,988.38 10,990.73 10,988.38 10,989.89 38.7K
13:51 10,989.72 10,990.77 10,989.72 10,990.77 27.7K
13:52 10,991.51 10,996.10 10,991.51 10,996.05 68.6K
13:53 10,996.78 10,996.95 10,994.96 10,994.96 64.0K
13:54 10,996.98 10,998.96 10,996.98 10,998.96 56.8K
13:55 10,998.98 11,002.95 10,998.98 11,002.95 121.9K
13:56 11,002.01 11,002.02 10,998.86 10,998.86 96.9K
13:57 10,997.20 10,998.60 10,997.20 10,998.60 36.0K
13:58 10,997.31 10,997.31 10,995.24 10,995.24 42.5K
13:59 10,995.29 10,995.29 10,994.15 10,994.15 39.9K
14:00 10,994.35 10,994.86 10,994.35 10,994.52 44.7K
14:01 10,995.23 10,995.23 10,994.95 10,994.95 67.8K
14:02 10,995.07 10,995.07 10,994.06 10,994.43 49.7K
14:03 10,994.53 10,994.53 10,992.99 10,992.99 41.0K
14:04 10,992.68 10,993.71 10,991.72 10,993.71 115.7K
14:05 10,994.91 10,997.31 10,994.91 10,997.21 70.0K
14:06 10,997.69 10,998.52 10,997.43 10,998.49 60.7K
14:07 10,998.09 10,998.09 10,996.90 10,997.89 51.4K
14:08 10,999.65 11,003.34 10,999.65 11,003.34 81.3K
14:09 11,004.43 11,004.43 11,002.73 11,002.86 63.5K
14:10 11,003.29 11,003.29 11,002.85 11,002.93 49.5K
14:11 11,003.04 11,003.99 11,002.38 11,003.70 103.4K
14:12 11,002.97 11,004.70 11,002.97 11,003.28 66.7K
14:13 11,002.46 11,002.46 10,999.76 11,000.31 85.3K
14:14 10,999.78 10,999.78 10,999.16 10,999.48 33.9K
14:15 10,999.51 10,999.91 10,999.24 10,999.91 78.7K
14:16 11,000.23 11,000.23 10,999.16 10,999.16 34.8K
14:17 10,999.13 11,000.73 10,998.70 11,000.73 51.8K
14:18 11,001.09 11,001.39 10,998.11 10,998.11 92.1K
14:19 10,998.35 10,998.91 10,997.98 10,997.98 51.5K
14:20 10,997.25 10,997.28 10,996.64 10,997.28 48.9K
14:21 10,998.39 10,999.10 10,997.95 10,997.95 66.0K
14:22 10,996.94 10,998.10 10,996.94 10,996.97 51.6K
14:23 10,996.94 10,997.00 10,996.23 10,996.23 44.0K
14:24 10,996.63 10,997.81 10,996.63 10,997.81 40.7K
14:25 10,997.78 10,998.08 10,996.79 10,998.08 86.0K
14:26 10,997.91 10,997.91 10,995.43 10,995.43 41.8K
14:27 10,994.80 10,994.80 10,992.99 10,993.16 83.8K
14:28 10,993.47 10,995.89 10,993.47 10,995.89 61.2K
14:29 10,996.40 10,996.40 10,994.36 10,994.36 63.9K
14:30 10,994.10 10,995.03 10,993.82 10,995.03 46.7K
14:31 10,994.84 10,995.91 10,994.84 10,995.91 83.7K
14:32 10,997.35 10,997.57 10,997.31 10,997.49 95.3K
14:33 10,997.48 10,997.83 10,996.73 10,996.73 42.0K
14:34 10,996.49 10,996.49 10,993.68 10,993.68 69.4K
14:35 10,992.38 10,993.40 10,992.38 10,993.18 35.2K
14:36 10,994.34 10,994.34 10,993.42 10,993.43 64.3K
14:37 10,994.71 10,996.16 10,994.71 10,995.92 65.3K
14:38 10,995.74 10,997.32 10,995.74 10,997.04 62.2K
14:39 10,998.29 10,998.82 10,998.09 10,998.82 25.7K
14:40 10,999.87 11,001.26 10,999.87 11,000.56 40.3K
14:41 10,999.25 10,999.34 10,998.65 10,998.65 40.4K
14:42 10,999.44 11,001.00 10,999.44 11,001.00 43.4K
14:43 11,001.36 11,001.36 11,000.39 11,001.00 20.7K
14:44 11,000.91 11,002.62 11,000.74 11,002.62 29.0K
14:45 11,003.42 11,003.42 11,002.76 11,002.76 26.6K
14:46 11,002.92 11,006.04 10,995.67 10,995.67 247.1K
14:47 10,997.50 10,997.98 10,996.84 10,996.84 83.0K
14:48 10,997.33 10,997.70 10,995.82 10,997.70 65.7K
14:49 10,998.67 10,998.97 10,993.99 10,993.99 111.4K
14:50 10,993.38 10,993.38 10,989.75 10,991.10 109.4K
14:51 10,990.16 10,992.09 10,990.16 10,992.09 42.2K
14:52 10,992.18 10,996.49 10,992.18 10,996.49 44.2K
14:53 10,997.41 10,999.20 10,997.41 10,999.20 45.8K
14:54 10,998.22 10,998.86 10,996.79 10,996.79 52.1K
14:55 10,994.82 10,994.82 10,991.85 10,991.85 57.6K
14:56 10,993.00 10,993.00 10,989.97 10,989.97 64.1K
14:57 10,988.43 10,988.69 10,988.05 10,988.69 78.7K
14:58 10,988.35 10,988.94 10,988.35 10,988.91 41.5K
14:59 10,988.73 10,988.73 10,985.82 10,985.82 59.3K
15:00 10,985.69 10,987.32 10,985.69 10,986.17 49.7K
15:01 10,986.72 10,986.72 10,985.91 10,985.91 46.7K
15:02 10,985.22 10,985.22 10,982.94 10,982.94 45.7K
15:03 10,983.11 10,984.48 10,983.11 10,983.71 73.4K
15:04 10,984.60 10,985.21 10,984.45 10,984.45 92.4K
15:05 10,984.63 10,984.96 10,983.39 10,983.39 103.2K
15:06 10,984.44 10,984.44 10,983.80 10,984.24 33.9K
15:07 10,983.72 10,984.76 10,983.66 10,984.40 86.7K
15:08 10,984.25 10,984.41 10,983.67 10,984.41 26.6K
15:09 10,984.36 10,984.62 10,983.75 10,983.75 85.8K
15:10 10,983.58 10,984.75 10,982.06 10,982.06 89.4K
15:11 10,981.90 10,982.30 10,980.93 10,982.10 47.5K
15:12 10,979.74 10,979.74 10,974.62 10,974.62 151.1K
15:13 10,973.90 10,974.26 10,972.48 10,972.48 105.2K
15:14 10,973.28 10,973.28 10,967.64 10,967.64 134.2K
15:15 10,967.37 10,967.93 10,967.34 10,967.90 73.7K
15:16 10,970.12 10,970.12 10,967.57 10,967.57 169.1K
15:17 10,967.51 10,968.49 10,967.51 10,967.90 54.6K
15:18 10,967.12 10,967.28 10,966.50 10,967.28 58.7K
15:19 10,966.60 10,966.79 10,965.74 10,965.74 60.8K
15:20 10,965.31 10,965.73 10,961.61 10,961.61 75.7K
15:21 10,960.60 10,960.60 10,953.67 10,953.67 172.9K
15:22 10,952.91 10,952.91 10,951.62 10,952.26 73.0K
15:23 10,954.36 10,960.89 10,954.36 10,960.89 173.5K
15:24 10,961.24 10,961.48 10,960.28 10,960.28 137.7K
15:25 10,960.02 10,960.02 10,957.88 10,957.88 141.3K
15:26 10,960.51 10,963.69 10,960.51 10,963.69 83.5K
15:27 10,964.14 10,969.50 10,964.14 10,969.50 147.8K
15:28 10,969.08 10,969.08 10,966.23 10,966.23 68.7K
15:29 10,966.24 10,966.24 10,962.83 10,962.83 71.1K
15:30 10,961.96 10,963.81 10,961.92 10,963.81 102.5K
15:31 10,963.55 10,964.92 10,963.55 10,964.92 75.8K
15:32 10,965.36 10,965.50 10,962.16 10,962.16 82.5K
15:33 10,960.98 10,961.86 10,960.69 10,961.56 101.1K
15:34 10,960.43 10,960.43 10,958.38 10,958.38 95.5K
15:35 10,957.89 10,960.55 10,957.89 10,960.18 176.5K
15:36 10,959.23 10,960.05 10,959.23 10,960.05 92.8K
15:37 10,961.19 10,961.23 10,958.24 10,958.24 112.1K
15:38 10,958.54 10,958.96 10,958.36 10,958.96 68.6K
15:39 10,960.83 10,962.01 10,960.83 10,962.01 72.9K
15:40 10,960.71 10,960.71 10,955.98 10,955.98 180.5K
15:41 10,956.45 10,958.78 10,956.39 10,958.78 112.5K
15:42 10,960.85 10,964.29 10,960.85 10,964.29 122.3K
15:43 10,964.40 10,964.40 10,960.04 10,960.04 123.3K
15:44 10,960.06 10,960.06 10,958.18 10,958.18 152.3K
15:45 10,958.18 10,961.43 10,958.18 10,960.76 168.7K
15:46 10,961.59 10,961.61 10,961.18 10,961.18 145.6K
15:47 10,959.62 10,959.62 10,957.76 10,957.96 171.6K
15:48 10,957.44 10,957.59 10,956.89 10,957.32 97.4K
15:49 10,957.28 10,957.28 10,955.47 10,955.47 203.9K
15:50 10,957.09 10,960.86 10,957.09 10,958.98 509.0K
15:51 10,958.20 10,958.20 10,950.72 10,950.72 278.6K
15:52 10,951.54 10,953.97 10,951.54 10,953.97 264.2K
15:53 10,953.09 10,953.49 10,950.73 10,950.73 231.0K
15:54 10,953.26 10,961.91 10,953.26 10,961.91 269.8K
15:55 10,961.58 10,961.58 10,954.47 10,954.85 360.4K
15:56 10,957.49 10,957.49 10,954.05 10,955.29 366.8K
15:57 10,956.68 10,958.43 10,956.68 10,958.43 359.7K
15:58 10,958.31 10,958.31 10,955.76 10,955.76 363.9K
15:59 10,957.43 10,957.72 10,955.85 10,956.47 932.9K
16:00 10,957.27 10,957.28 10,957.27 10,957.28 45,803.8K
16:01 10,957.28 10,957.28 10,957.28 10,957.28 775.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음