S

GSPTXBB
🏛️ 캐나다 →
14,131.29
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,132.75 12,133.70 12,123.08 12,133.32 3,635.4K
09:31 12,130.52 12,136.00 12,129.94 12,134.72 220.2K
09:32 12,132.40 12,132.40 12,123.33 12,123.38 380.6K
09:33 12,121.35 12,121.35 12,117.34 12,119.86 296.2K
09:34 12,121.51 12,123.30 12,119.51 12,123.30 115.2K
09:35 12,129.54 12,129.54 12,121.52 12,122.26 315.0K
09:36 12,123.10 12,132.82 12,122.32 12,132.82 513.8K
09:37 12,136.22 12,136.74 12,130.39 12,130.39 151.3K
09:38 12,131.87 12,137.33 12,131.87 12,132.19 222.6K
09:39 12,131.70 12,131.94 12,129.22 12,131.64 127.1K
09:40 12,130.97 12,133.44 12,130.97 12,133.44 83.6K
09:41 12,135.77 12,135.77 12,134.74 12,135.63 176.5K
09:42 12,137.32 12,138.84 12,137.32 12,137.96 102.8K
09:43 12,139.23 12,140.27 12,137.55 12,140.27 132.0K
09:44 12,142.28 12,149.52 12,142.28 12,149.52 203.5K
09:45 12,149.57 12,157.66 12,149.57 12,157.66 275.4K
09:46 12,154.50 12,156.41 12,154.50 12,155.61 255.1K
09:47 12,154.61 12,157.71 12,154.61 12,156.48 215.1K
09:48 12,155.40 12,155.40 12,150.70 12,150.77 101.7K
09:49 12,151.46 12,156.35 12,151.46 12,156.35 127.1K
09:50 12,152.41 12,155.89 12,152.41 12,155.89 124.4K
09:51 12,163.91 12,174.17 12,163.91 12,174.17 632.7K
09:52 12,175.48 12,175.48 12,169.62 12,169.62 137.1K
09:53 12,166.28 12,166.28 12,163.56 12,163.56 101.0K
09:54 12,159.68 12,159.68 12,157.21 12,157.85 126.8K
09:55 12,158.89 12,160.03 12,154.24 12,154.24 145.2K
09:56 12,152.30 12,153.21 12,149.85 12,153.21 163.1K
09:57 12,153.99 12,158.12 12,153.99 12,158.12 97.0K
09:58 12,157.24 12,157.24 12,153.91 12,153.91 127.5K
09:59 12,155.17 12,155.17 12,150.42 12,150.42 219.0K
10:00 12,148.90 12,151.85 12,148.90 12,149.88 233.5K
10:01 12,149.72 12,150.31 12,148.51 12,148.51 180.9K
10:02 12,148.50 12,148.70 12,147.62 12,148.70 167.3K
10:03 12,152.45 12,158.34 12,152.45 12,158.34 228.8K
10:04 12,161.88 12,163.06 12,161.74 12,161.74 109.6K
10:05 12,157.89 12,157.89 12,151.05 12,151.05 126.2K
10:06 12,151.28 12,152.01 12,150.47 12,151.71 113.2K
10:07 12,152.35 12,152.35 12,146.98 12,146.98 105.7K
10:08 12,144.45 12,144.45 12,138.72 12,142.56 218.4K
10:09 12,143.21 12,150.62 12,143.21 12,150.62 180.6K
10:10 12,150.54 12,151.50 12,150.54 12,151.50 212.8K
10:11 12,149.63 12,151.66 12,149.63 12,151.02 66.3K
10:12 12,151.69 12,158.16 12,151.69 12,158.16 170.5K
10:13 12,160.01 12,161.28 12,160.01 12,161.15 121.9K
10:14 12,161.13 12,161.13 12,156.58 12,156.58 118.7K
10:15 12,156.35 12,156.35 12,151.50 12,151.50 91.5K
10:16 12,153.04 12,155.27 12,153.04 12,154.19 111.9K
10:17 12,153.68 12,155.80 12,153.68 12,155.80 96.1K
10:18 12,158.29 12,164.00 12,158.29 12,164.00 180.9K
10:19 12,163.07 12,164.67 12,163.07 12,164.67 183.6K
10:20 12,166.23 12,172.50 12,166.23 12,171.93 290.6K
10:21 12,172.71 12,175.13 12,172.71 12,175.13 163.2K
10:22 12,173.74 12,174.10 12,173.62 12,173.62 81.1K
10:23 12,174.74 12,176.31 12,174.74 12,176.31 224.6K
10:24 12,176.09 12,178.90 12,176.09 12,177.08 700.9K
10:25 12,177.31 12,181.75 12,176.38 12,181.75 561.7K
10:26 12,182.58 12,186.83 12,182.18 12,186.83 176.3K
10:27 12,187.41 12,187.41 12,184.87 12,184.99 106.6K
10:28 12,185.43 12,185.43 12,183.33 12,185.27 92.1K
10:29 12,186.55 12,191.68 12,186.55 12,191.18 468.4K
10:30 12,192.87 12,197.60 12,192.87 12,197.60 617.3K
10:31 12,199.67 12,200.42 12,197.17 12,197.17 612.0K
10:32 12,196.97 12,196.97 12,192.13 12,192.13 125.6K
10:33 12,188.94 12,188.94 12,183.24 12,185.19 170.1K
10:34 12,184.74 12,187.10 12,184.74 12,187.10 68.2K
10:35 12,183.90 12,183.90 12,182.17 12,182.17 201.1K
10:36 12,180.86 12,187.20 12,180.39 12,187.20 113.6K
10:37 12,186.66 12,190.05 12,186.66 12,190.05 120.3K
10:38 12,190.79 12,191.36 12,190.40 12,191.17 168.4K
10:39 12,191.44 12,197.06 12,191.44 12,197.06 111.9K
10:40 12,198.33 12,202.94 12,198.33 12,202.19 383.6K
10:41 12,201.45 12,202.77 12,200.68 12,202.22 204.6K
10:42 12,202.24 12,202.24 12,201.99 12,202.01 72.4K
10:43 12,201.91 12,202.18 12,201.62 12,202.18 148.5K
10:44 12,203.29 12,204.16 12,203.29 12,204.16 83.6K
10:45 12,205.12 12,206.42 12,205.12 12,205.94 152.3K
10:46 12,203.77 12,203.77 12,195.20 12,195.20 161.0K
10:47 12,196.59 12,196.59 12,193.96 12,194.64 121.6K
10:48 12,196.20 12,198.33 12,196.04 12,198.33 117.7K
10:49 12,200.48 12,200.76 12,197.93 12,197.93 98.5K
10:50 12,198.58 12,199.70 12,198.58 12,199.27 87.6K
10:51 12,199.15 12,199.44 12,198.95 12,198.95 79.9K
10:52 12,201.55 12,206.11 12,201.55 12,205.83 150.9K
10:53 12,207.34 12,208.15 12,205.81 12,208.15 144.9K
10:54 12,208.34 12,208.42 12,206.02 12,208.18 142.0K
10:55 12,209.36 12,209.36 12,206.58 12,206.58 140.4K
10:56 12,207.33 12,207.33 12,204.97 12,204.97 107.9K
10:57 12,202.95 12,203.91 12,202.88 12,203.55 114.9K
10:58 12,202.99 12,202.99 12,200.97 12,202.38 98.4K
10:59 12,202.55 12,202.55 12,199.51 12,199.51 63.3K
11:00 12,198.77 12,198.77 12,197.22 12,197.93 67.4K
11:01 12,199.35 12,202.14 12,199.35 12,202.14 137.5K
11:02 12,201.68 12,204.71 12,201.68 12,204.44 251.3K
11:03 12,206.65 12,211.64 12,206.65 12,211.64 85.6K
11:04 12,211.27 12,213.60 12,211.27 12,213.33 118.6K
11:05 12,212.67 12,216.61 12,212.08 12,216.61 147.2K
11:06 12,216.82 12,218.11 12,216.82 12,218.11 186.0K
11:07 12,220.08 12,221.57 12,219.55 12,219.55 200.9K
11:08 12,218.78 12,219.30 12,215.98 12,215.98 64.0K
11:09 12,215.03 12,217.27 12,215.03 12,216.59 89.2K
11:10 12,216.05 12,218.54 12,216.05 12,218.54 104.4K
11:11 12,220.42 12,221.94 12,220.42 12,221.94 141.8K
11:12 12,221.03 12,221.03 12,219.75 12,219.75 163.7K
11:13 12,219.75 12,219.76 12,217.63 12,217.63 86.7K
11:14 12,219.31 12,220.88 12,219.31 12,220.88 165.9K
11:15 12,221.96 12,222.36 12,220.64 12,220.64 286.2K
11:16 12,218.39 12,218.51 12,218.30 12,218.30 148.0K
11:17 12,218.19 12,219.48 12,217.68 12,218.78 132.7K
11:18 12,218.20 12,220.72 12,218.20 12,220.72 107.3K
11:19 12,220.14 12,220.14 12,218.39 12,218.77 75.7K
11:20 12,218.26 12,222.03 12,217.59 12,222.03 211.5K
11:21 12,222.70 12,223.53 12,222.02 12,223.53 63.4K
11:22 12,223.15 12,223.83 12,223.15 12,223.83 58.1K
11:23 12,224.11 12,224.72 12,223.35 12,223.35 71.9K
11:24 12,223.79 12,225.97 12,223.79 12,225.78 62.4K
11:25 12,226.11 12,226.11 12,225.58 12,225.71 51.8K
11:26 12,225.97 12,229.88 12,225.97 12,229.88 132.7K
11:27 12,230.01 12,230.01 12,226.94 12,227.34 156.5K
11:28 12,227.78 12,227.78 12,225.28 12,225.28 56.0K
11:29 12,225.93 12,229.37 12,225.93 12,229.37 66.0K
11:30 12,229.25 12,235.22 12,228.22 12,235.22 161.6K
11:31 12,236.16 12,236.16 12,234.48 12,234.48 88.4K
11:32 12,234.07 12,235.31 12,233.40 12,235.31 77.0K
11:33 12,234.39 12,235.57 12,234.39 12,235.07 69.5K
11:34 12,235.61 12,235.87 12,234.91 12,235.53 74.5K
11:35 12,235.50 12,237.96 12,235.50 12,237.96 183.0K
11:36 12,238.46 12,240.69 12,238.46 12,240.40 91.2K
11:37 12,238.93 12,238.99 12,237.35 12,238.63 140.3K
11:38 12,238.47 12,240.20 12,238.46 12,240.20 88.2K
11:39 12,239.48 12,240.39 12,239.31 12,240.39 120.4K
11:40 12,241.11 12,242.36 12,241.11 12,242.31 64.0K
11:41 12,241.30 12,242.44 12,241.30 12,242.44 79.3K
11:42 12,242.50 12,242.50 12,239.93 12,242.16 94.4K
11:43 12,243.10 12,243.10 12,240.43 12,240.43 74.3K
11:44 12,237.74 12,237.83 12,237.36 12,237.83 108.9K
11:45 12,238.71 12,241.75 12,236.25 12,241.75 228.6K
11:46 12,244.62 12,249.14 12,244.62 12,249.14 292.0K
11:47 12,250.06 12,253.44 12,250.06 12,253.44 161.8K
11:48 12,253.06 12,253.83 12,253.06 12,253.78 90.2K
11:49 12,254.62 12,254.62 12,253.76 12,253.76 65.0K
11:50 12,253.67 12,253.76 12,252.12 12,252.12 64.8K
11:51 12,252.57 12,252.57 12,250.66 12,251.47 84.4K
11:52 12,251.78 12,252.32 12,251.01 12,251.01 122.8K
11:53 12,251.55 12,252.75 12,251.55 12,252.49 37.6K
11:54 12,253.72 12,258.64 12,253.72 12,258.64 70.7K
11:55 12,258.38 12,258.38 12,257.18 12,257.18 131.8K
11:56 12,257.80 12,259.32 12,257.80 12,259.32 273.3K
11:57 12,259.74 12,259.74 12,258.30 12,258.40 133.0K
11:58 12,257.79 12,257.79 12,256.97 12,257.23 56.6K
11:59 12,257.68 12,258.36 12,257.63 12,257.63 92.7K
12:00 12,257.78 12,258.78 12,257.78 12,257.78 72.7K
12:01 12,256.67 12,256.67 12,255.19 12,255.19 91.9K
12:02 12,255.49 12,256.63 12,255.41 12,256.63 106.9K
12:03 12,257.78 12,258.88 12,257.78 12,258.88 112.8K
12:04 12,258.35 12,258.35 12,255.78 12,255.80 77.3K
12:05 12,256.84 12,256.88 12,256.24 12,256.88 102.2K
12:06 12,257.24 12,257.24 12,255.43 12,255.43 52.1K
12:07 12,255.11 12,256.22 12,255.11 12,256.22 59.5K
12:08 12,255.94 12,255.94 12,253.74 12,253.74 127.3K
12:09 12,254.43 12,254.43 12,252.96 12,253.49 48.7K
12:10 12,252.96 12,253.77 12,251.04 12,251.04 97.9K
12:11 12,249.76 12,250.35 12,249.34 12,249.34 83.1K
12:12 12,250.09 12,253.91 12,250.09 12,253.91 103.5K
12:13 12,255.11 12,255.12 12,253.31 12,253.31 53.3K
12:14 12,252.86 12,254.09 12,252.86 12,254.09 129.6K
12:15 12,254.70 12,256.91 12,254.70 12,256.91 168.2K
12:16 12,257.71 12,260.62 12,257.71 12,260.62 58.1K
12:17 12,260.24 12,260.24 12,257.77 12,257.77 109.4K
12:18 12,258.26 12,258.26 12,255.44 12,255.44 67.5K
12:19 12,254.68 12,257.32 12,254.68 12,257.32 74.1K
12:20 12,257.85 12,258.54 12,257.78 12,257.78 84.0K
12:21 12,258.16 12,260.47 12,256.86 12,260.47 70.1K
12:22 12,262.97 12,264.05 12,261.87 12,261.87 137.6K
12:23 12,260.38 12,260.38 12,257.42 12,258.10 83.1K
12:24 12,258.49 12,258.49 12,255.61 12,255.90 41.3K
12:25 12,256.67 12,257.27 12,256.67 12,257.27 35.2K
12:26 12,257.50 12,258.09 12,257.50 12,258.09 52.9K
12:27 12,258.17 12,260.42 12,258.17 12,260.42 110.7K
12:28 12,260.76 12,261.00 12,259.87 12,259.87 96.7K
12:29 12,257.78 12,258.30 12,257.60 12,257.60 59.1K
12:30 12,258.33 12,258.93 12,258.14 12,258.93 53.7K
12:31 12,259.45 12,262.82 12,259.45 12,262.82 91.4K
12:32 12,263.16 12,265.98 12,263.16 12,265.98 49.6K
12:33 12,265.28 12,265.71 12,262.26 12,262.26 80.1K
12:34 12,262.62 12,263.23 12,261.93 12,261.93 30.3K
12:35 12,261.34 12,261.79 12,260.76 12,260.76 140.8K
12:36 12,261.41 12,261.62 12,261.25 12,261.25 46.5K
12:37 12,261.72 12,261.72 12,258.87 12,258.87 102.9K
12:38 12,259.43 12,259.76 12,259.43 12,259.76 83.3K
12:39 12,260.43 12,260.43 12,258.00 12,258.00 44.8K
12:40 12,256.16 12,257.50 12,256.16 12,257.50 42.5K
12:41 12,257.40 12,259.36 12,257.40 12,259.36 88.4K
12:42 12,260.20 12,260.20 12,258.62 12,260.08 80.5K
12:43 12,258.74 12,258.86 12,258.34 12,258.34 73.4K
12:44 12,258.59 12,258.79 12,257.93 12,258.79 51.7K
12:45 12,258.13 12,258.30 12,258.13 12,258.25 56.7K
12:46 12,258.07 12,258.07 12,256.91 12,256.91 48.4K
12:47 12,256.72 12,256.72 12,255.01 12,255.16 53.8K
12:48 12,254.74 12,255.16 12,254.74 12,255.08 81.9K
12:49 12,255.41 12,255.41 12,254.23 12,254.23 52.9K
12:50 12,255.76 12,258.13 12,255.76 12,257.32 105.9K
12:51 12,257.11 12,258.50 12,257.11 12,258.50 40.1K
12:52 12,258.91 12,260.12 12,258.89 12,259.64 76.9K
12:53 12,259.61 12,259.65 12,259.01 12,259.48 32.0K
12:54 12,258.75 12,258.75 12,257.75 12,257.75 42.7K
12:55 12,257.29 12,258.41 12,257.29 12,258.41 149.4K
12:56 12,259.15 12,262.65 12,259.15 12,262.65 482.4K
12:57 12,262.61 12,262.67 12,262.61 12,262.62 127.4K
12:58 12,262.09 12,262.97 12,262.09 12,262.82 83.5K
12:59 12,262.71 12,263.63 12,262.08 12,263.63 82.6K
13:00 12,262.90 12,263.72 12,262.80 12,263.36 62.8K
13:01 12,263.23 12,263.94 12,263.23 12,263.94 39.7K
13:02 12,264.84 12,265.51 12,264.84 12,265.23 114.2K
13:03 12,265.19 12,265.32 12,265.08 12,265.08 26.0K
13:04 12,264.79 12,264.79 12,263.52 12,264.02 40.2K
13:05 12,264.57 12,264.57 12,263.30 12,263.30 158.4K
13:06 12,263.83 12,263.83 12,259.39 12,259.56 113.4K
13:07 12,258.67 12,260.80 12,258.67 12,260.65 92.4K
13:08 12,260.41 12,260.41 12,260.15 12,260.40 197.3K
13:09 12,261.11 12,261.91 12,261.11 12,261.79 58.1K
13:10 12,262.74 12,264.15 12,262.74 12,263.83 49.4K
13:11 12,263.39 12,264.06 12,261.49 12,261.49 60.2K
13:12 12,261.39 12,263.31 12,261.39 12,263.31 59.5K
13:13 12,263.65 12,267.01 12,263.65 12,267.01 57.5K
13:14 12,266.58 12,268.40 12,264.97 12,264.97 110.5K
13:15 12,265.61 12,265.99 12,265.61 12,265.81 59.7K
13:16 12,267.11 12,267.11 12,266.36 12,266.36 57.2K
13:17 12,266.61 12,268.88 12,266.39 12,268.88 65.3K
13:18 12,268.90 12,271.40 12,268.90 12,271.40 46.5K
13:19 12,271.80 12,272.26 12,271.54 12,271.54 95.0K
13:20 12,271.23 12,271.28 12,270.87 12,271.09 77.2K
13:21 12,270.69 12,271.02 12,270.38 12,270.86 77.4K
13:22 12,271.07 12,271.07 12,270.16 12,270.16 24.5K
13:23 12,268.98 12,269.50 12,268.79 12,269.50 53.7K
13:24 12,269.89 12,269.89 12,266.98 12,267.51 52.4K
13:25 12,267.33 12,268.11 12,267.33 12,268.11 82.5K
13:26 12,268.46 12,269.70 12,268.46 12,269.22 46.5K
13:27 12,268.91 12,269.08 12,267.33 12,268.02 55.5K
13:28 12,268.10 12,268.10 12,265.84 12,265.84 77.7K
13:29 12,266.09 12,267.64 12,266.09 12,267.23 184.0K
13:30 12,267.43 12,269.01 12,267.43 12,267.56 62.6K
13:31 12,267.46 12,268.45 12,267.46 12,268.15 99.8K
13:32 12,268.92 12,268.92 12,265.74 12,266.49 193.7K
13:33 12,266.30 12,266.30 12,264.94 12,264.94 55.2K
13:34 12,264.45 12,266.34 12,264.45 12,265.15 73.6K
13:35 12,265.44 12,265.44 12,264.24 12,264.24 49.0K
13:36 12,264.41 12,266.11 12,264.40 12,264.40 68.5K
13:37 12,265.85 12,269.91 12,265.85 12,269.91 62.4K
13:38 12,271.07 12,271.07 12,269.61 12,269.71 78.7K
13:39 12,269.49 12,270.98 12,269.36 12,270.98 48.8K
13:40 12,272.04 12,272.16 12,271.86 12,271.93 146.8K
13:41 12,270.77 12,270.77 12,268.34 12,268.34 88.2K
13:42 12,269.54 12,270.17 12,269.54 12,269.81 43.2K
13:43 12,270.87 12,271.39 12,270.53 12,270.53 66.7K
13:44 12,269.59 12,271.45 12,269.59 12,270.56 51.8K
13:45 12,270.38 12,270.38 12,270.08 12,270.08 59.3K
13:46 12,269.81 12,270.88 12,269.30 12,270.88 36.1K
13:47 12,270.84 12,271.12 12,270.10 12,271.12 86.4K
13:48 12,270.78 12,271.48 12,270.17 12,271.27 55.2K
13:49 12,270.44 12,270.44 12,268.66 12,268.66 74.5K
13:50 12,266.86 12,267.14 12,266.03 12,266.65 93.4K
13:51 12,265.87 12,267.40 12,265.87 12,267.09 42.2K
13:52 12,267.05 12,267.75 12,266.58 12,266.58 54.8K
13:53 12,265.83 12,265.83 12,261.54 12,261.54 108.8K
13:54 12,261.76 12,262.60 12,261.21 12,261.21 107.3K
13:55 12,260.89 12,260.97 12,260.14 12,260.14 116.4K
13:56 12,258.35 12,258.35 12,251.44 12,251.44 159.2K
13:57 12,251.60 12,251.60 12,250.82 12,251.08 48.5K
13:58 12,253.32 12,253.32 12,251.04 12,251.04 94.1K
13:59 12,254.31 12,254.31 12,252.95 12,253.90 118.8K
14:00 12,253.49 12,253.49 12,251.83 12,251.83 38.9K
14:01 12,251.70 12,252.16 12,251.70 12,252.12 60.2K
14:02 12,250.73 12,251.68 12,250.67 12,250.67 60.5K
14:03 12,249.58 12,249.58 12,247.41 12,247.53 70.4K
14:04 12,247.53 12,250.08 12,247.53 12,250.08 49.1K
14:05 12,251.72 12,252.45 12,251.68 12,251.68 70.2K
14:06 12,251.82 12,251.82 12,247.74 12,247.74 65.0K
14:07 12,248.53 12,248.53 12,246.48 12,246.48 109.5K
14:08 12,247.09 12,247.09 12,246.24 12,246.60 88.9K
14:09 12,246.32 12,247.00 12,246.32 12,246.98 64.5K
14:10 12,246.92 12,247.81 12,244.84 12,244.84 97.3K
14:11 12,242.11 12,242.43 12,241.71 12,242.43 171.6K
14:12 12,243.14 12,243.14 12,242.55 12,242.55 75.1K
14:13 12,242.07 12,242.47 12,241.62 12,241.62 51.9K
14:14 12,241.36 12,241.61 12,241.26 12,241.26 78.2K
14:15 12,241.20 12,241.20 12,238.33 12,238.60 78.5K
14:16 12,238.09 12,238.43 12,237.46 12,237.46 63.4K
14:17 12,237.80 12,237.88 12,237.01 12,237.01 73.0K
14:18 12,236.72 12,239.07 12,236.72 12,239.07 82.8K
14:19 12,239.63 12,241.23 12,239.58 12,241.23 50.2K
14:20 12,241.02 12,241.42 12,241.02 12,241.31 81.5K
14:21 12,242.36 12,242.36 12,241.74 12,241.74 56.9K
14:22 12,242.47 12,245.45 12,242.30 12,245.45 114.0K
14:23 12,243.86 12,246.33 12,243.86 12,246.33 54.8K
14:24 12,246.61 12,246.93 12,246.03 12,246.03 56.1K
14:25 12,246.12 12,246.16 12,245.80 12,246.06 45.7K
14:26 12,246.08 12,246.08 12,245.20 12,245.20 89.0K
14:27 12,244.06 12,245.26 12,244.06 12,245.26 62.7K
14:28 12,245.24 12,245.25 12,244.54 12,244.54 51.7K
14:29 12,244.56 12,245.24 12,244.35 12,245.24 37.9K
14:30 12,245.92 12,248.02 12,245.61 12,248.02 51.0K
14:31 12,248.12 12,249.24 12,248.12 12,248.74 68.0K
14:32 12,249.20 12,249.20 12,247.99 12,249.19 43.0K
14:33 12,248.96 12,251.94 12,248.96 12,251.94 52.6K
14:34 12,251.91 12,253.11 12,251.91 12,253.11 86.9K
14:35 12,253.10 12,253.10 12,251.98 12,251.98 89.9K
14:36 12,252.40 12,252.78 12,252.40 12,252.78 80.1K
14:37 12,252.18 12,252.18 12,250.91 12,250.91 51.6K
14:38 12,251.16 12,251.22 12,250.38 12,251.22 47.5K
14:39 12,252.62 12,253.04 12,252.05 12,252.05 153.2K
14:40 12,253.51 12,253.79 12,253.04 12,253.79 83.2K
14:41 12,255.26 12,256.30 12,255.26 12,255.90 90.6K
14:42 12,256.25 12,257.67 12,256.25 12,257.67 69.2K
14:43 12,257.61 12,258.99 12,257.61 12,258.99 51.7K
14:44 12,258.12 12,260.27 12,258.12 12,260.27 153.9K
14:45 12,260.89 12,261.51 12,260.81 12,261.51 143.0K
14:46 12,261.91 12,265.68 12,261.91 12,265.68 141.5K
14:47 12,266.19 12,267.90 12,266.09 12,267.50 160.6K
14:48 12,265.42 12,265.43 12,264.84 12,264.84 127.2K
14:49 12,264.97 12,265.88 12,264.65 12,264.65 70.0K
14:50 12,264.27 12,265.30 12,264.27 12,265.24 51.9K
14:51 12,264.87 12,264.87 12,263.35 12,263.35 128.0K
14:52 12,262.78 12,263.30 12,262.78 12,263.30 84.5K
14:53 12,263.15 12,266.93 12,263.15 12,266.93 85.6K
14:54 12,266.82 12,266.82 12,266.29 12,266.60 59.5K
14:55 12,266.58 12,267.84 12,266.58 12,267.84 67.6K
14:56 12,268.52 12,268.93 12,267.91 12,268.82 64.0K
14:57 12,268.82 12,268.82 12,267.87 12,268.31 96.3K
14:58 12,268.15 12,269.69 12,268.15 12,269.69 89.3K
14:59 12,269.67 12,270.63 12,269.22 12,269.22 77.0K
15:00 12,269.77 12,271.27 12,269.77 12,271.27 96.1K
15:01 12,271.00 12,272.30 12,270.93 12,272.30 67.4K
15:02 12,273.40 12,273.40 12,272.13 12,272.61 76.9K
15:03 12,272.02 12,272.02 12,270.52 12,270.77 159.9K
15:04 12,271.46 12,272.34 12,271.43 12,272.34 48.2K
15:05 12,272.20 12,273.58 12,272.20 12,273.58 85.9K
15:06 12,273.21 12,273.21 12,270.63 12,270.63 161.4K
15:07 12,269.31 12,269.31 12,268.95 12,268.95 86.8K
15:08 12,268.96 12,270.13 12,268.83 12,269.23 95.3K
15:09 12,268.45 12,269.40 12,267.81 12,268.21 43.9K
15:10 12,268.88 12,268.88 12,267.09 12,267.09 84.8K
15:11 12,267.67 12,267.81 12,265.94 12,267.81 89.0K
15:12 12,268.26 12,272.94 12,268.26 12,272.88 118.1K
15:13 12,273.71 12,275.20 12,273.71 12,275.20 73.4K
15:14 12,275.61 12,275.61 12,274.49 12,274.54 70.5K
15:15 12,275.75 12,276.11 12,274.61 12,276.11 61.9K
15:16 12,275.97 12,276.76 12,275.35 12,275.35 58.0K
15:17 12,274.43 12,274.43 12,273.78 12,273.78 87.9K
15:18 12,274.21 12,276.55 12,274.21 12,276.55 75.3K
15:19 12,276.62 12,276.77 12,276.61 12,276.76 68.7K
15:20 12,276.44 12,276.47 12,275.18 12,275.18 85.5K
15:21 12,275.67 12,277.51 12,275.67 12,277.40 112.2K
15:22 12,276.21 12,276.21 12,275.46 12,275.46 125.4K
15:23 12,276.66 12,276.66 12,275.55 12,275.55 80.8K
15:24 12,273.93 12,274.12 12,272.72 12,274.12 68.4K
15:25 12,274.53 12,275.15 12,274.53 12,274.90 78.5K
15:26 12,272.68 12,273.47 12,272.68 12,273.47 111.1K
15:27 12,273.17 12,273.17 12,272.67 12,272.67 112.1K
15:28 12,273.16 12,273.16 12,272.28 12,272.88 83.3K
15:29 12,272.11 12,272.11 12,271.37 12,271.43 104.3K
15:30 12,271.11 12,271.11 12,270.66 12,271.05 385.0K
15:31 12,271.71 12,274.00 12,271.71 12,274.00 112.7K
15:32 12,273.97 12,274.55 12,273.92 12,274.55 117.8K
15:33 12,275.36 12,277.55 12,275.36 12,276.09 148.1K
15:34 12,275.58 12,276.55 12,274.33 12,276.55 85.4K
15:35 12,277.28 12,278.30 12,277.28 12,278.30 89.2K
15:36 12,279.25 12,279.25 12,278.67 12,278.83 123.4K
15:37 12,279.72 12,279.72 12,278.48 12,278.48 99.6K
15:38 12,279.40 12,279.40 12,278.21 12,278.67 102.0K
15:39 12,277.44 12,277.97 12,276.37 12,276.37 132.9K
15:40 12,276.71 12,278.53 12,276.71 12,278.53 163.7K
15:41 12,277.48 12,277.79 12,276.02 12,277.79 119.6K
15:42 12,277.43 12,277.43 12,276.04 12,276.04 125.1K
15:43 12,276.97 12,280.07 12,276.97 12,280.07 242.7K
15:44 12,280.47 12,280.70 12,280.18 12,280.32 154.6K
15:45 12,280.96 12,283.56 12,280.96 12,283.56 212.1K
15:46 12,283.68 12,283.68 12,282.04 12,282.04 163.3K
15:47 12,282.22 12,283.22 12,282.22 12,282.72 107.6K
15:48 12,281.86 12,281.86 12,280.57 12,280.57 152.0K
15:49 12,279.52 12,279.52 12,278.40 12,278.40 199.1K
15:50 12,277.01 12,277.01 12,275.42 12,276.40 700.2K
15:51 12,277.01 12,277.01 12,275.74 12,275.74 345.2K
15:52 12,276.29 12,277.46 12,276.29 12,277.37 175.4K
15:53 12,278.57 12,279.01 12,276.50 12,276.50 317.3K
15:54 12,276.88 12,279.80 12,276.88 12,279.75 334.3K
15:55 12,279.99 12,280.29 12,279.65 12,280.29 428.7K
15:56 12,282.32 12,283.61 12,281.59 12,282.14 861.3K
15:57 12,282.36 12,282.36 12,280.32 12,280.32 472.8K
15:58 12,281.70 12,281.70 12,280.37 12,280.37 569.7K
15:59 12,281.76 12,281.76 12,279.61 12,279.61 892.2K
16:00 12,279.71 12,279.93 12,279.71 12,279.93 56,424.4K
16:01 12,279.93 12,279.93 12,279.93 12,279.93 95.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음