S

GSPTXBB
🏛️ 캐나다 →
14,043.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,854.24 12,875.18 12,854.24 12,869.28 503.1K
09:31 12,869.02 12,869.02 12,851.44 12,852.85 126.6K
09:32 12,850.78 12,851.08 12,848.89 12,848.89 79.4K
09:33 12,851.81 12,853.15 12,849.97 12,853.15 160.0K
09:34 12,851.93 12,858.62 12,851.93 12,858.62 152.9K
09:35 12,857.03 12,860.67 12,855.82 12,855.82 149.4K
09:36 12,856.60 12,856.60 12,854.44 12,854.87 285.2K
09:37 12,855.46 12,857.05 12,854.18 12,857.05 385.6K
09:38 12,854.96 12,858.40 12,854.96 12,858.22 79.6K
09:39 12,860.32 12,860.32 12,855.67 12,855.67 68.7K
09:40 12,859.68 12,859.68 12,855.81 12,857.62 183.4K
09:41 12,856.09 12,856.51 12,856.06 12,856.51 146.2K
09:42 12,860.20 12,860.20 12,857.81 12,857.81 78.2K
09:43 12,856.72 12,859.29 12,856.22 12,858.59 97.1K
09:44 12,856.33 12,856.71 12,851.65 12,851.65 147.6K
09:45 12,851.66 12,851.66 12,849.03 12,849.71 154.6K
09:46 12,852.61 12,856.29 12,852.61 12,856.29 424.4K
09:47 12,857.25 12,859.66 12,857.25 12,859.66 77.3K
09:48 12,860.08 12,860.08 12,854.65 12,854.65 89.2K
09:49 12,854.58 12,859.51 12,854.39 12,859.51 123.8K
09:50 12,862.01 12,862.01 12,856.36 12,857.28 76.3K
09:51 12,857.46 12,867.85 12,857.46 12,867.85 195.3K
09:52 12,868.81 12,871.82 12,868.81 12,870.89 125.1K
09:53 12,870.72 12,871.20 12,870.27 12,871.20 55.0K
09:54 12,871.49 12,872.45 12,871.49 12,872.43 93.9K
09:55 12,873.75 12,878.62 12,873.75 12,878.62 74.5K
09:56 12,883.47 12,883.47 12,878.58 12,878.58 159.9K
09:57 12,879.07 12,880.51 12,879.07 12,880.51 74.8K
09:58 12,878.71 12,880.80 12,877.97 12,880.78 77.0K
09:59 12,881.98 12,883.47 12,880.14 12,881.85 86.9K
10:00 12,886.50 12,889.93 12,886.50 12,886.94 158.2K
10:01 12,885.85 12,894.24 12,885.85 12,894.24 247.6K
10:02 12,895.79 12,899.53 12,895.79 12,899.53 180.4K
10:03 12,898.84 12,900.74 12,898.84 12,899.78 44.7K
10:04 12,899.68 12,904.42 12,899.68 12,904.42 120.9K
10:05 12,905.58 12,909.64 12,905.58 12,909.64 155.5K
10:06 12,908.36 12,908.36 12,906.11 12,906.73 170.4K
10:07 12,907.40 12,913.28 12,907.40 12,913.28 154.6K
10:08 12,915.19 12,918.29 12,915.19 12,918.29 153.8K
10:09 12,920.34 12,920.34 12,917.67 12,917.67 89.2K
10:10 12,917.57 12,917.57 12,916.09 12,916.94 43.9K
10:11 12,918.97 12,920.65 12,918.97 12,920.04 255.9K
10:12 12,918.09 12,918.09 12,916.39 12,916.39 97.3K
10:13 12,915.30 12,920.72 12,915.30 12,920.72 90.9K
10:14 12,923.61 12,925.73 12,923.61 12,925.52 210.3K
10:15 12,922.72 12,922.72 12,920.14 12,921.99 106.0K
10:16 12,922.86 12,925.86 12,922.86 12,925.86 129.4K
10:17 12,923.88 12,923.88 12,922.11 12,922.11 87.6K
10:18 12,922.97 12,922.97 12,918.84 12,918.84 81.1K
10:19 12,917.34 12,917.34 12,916.11 12,916.98 72.1K
10:20 12,916.95 12,919.56 12,916.20 12,919.56 105.4K
10:21 12,919.06 12,919.28 12,915.97 12,915.97 153.8K
10:22 12,916.06 12,917.73 12,916.06 12,916.65 389.4K
10:23 12,917.62 12,919.02 12,917.62 12,919.02 98.2K
10:24 12,918.21 12,919.10 12,918.21 12,918.37 60.6K
10:25 12,918.48 12,920.71 12,918.48 12,920.71 74.5K
10:26 12,921.80 12,923.92 12,921.80 12,923.62 87.4K
10:27 12,925.01 12,925.01 12,924.00 12,924.00 48.9K
10:28 12,923.11 12,924.40 12,923.11 12,924.40 116.1K
10:29 12,923.91 12,924.87 12,923.91 12,924.87 71.0K
10:30 12,923.70 12,924.18 12,921.86 12,924.18 101.0K
10:31 12,922.63 12,922.63 12,922.13 12,922.13 80.2K
10:32 12,922.10 12,923.69 12,922.10 12,923.69 77.0K
10:33 12,925.41 12,925.89 12,923.52 12,923.52 63.0K
10:34 12,921.25 12,921.45 12,919.85 12,919.85 66.6K
10:35 12,916.78 12,916.78 12,911.70 12,911.70 89.5K
10:36 12,910.81 12,910.81 12,908.19 12,908.84 92.8K
10:37 12,911.17 12,911.35 12,910.35 12,910.48 46.8K
10:38 12,908.73 12,910.42 12,908.73 12,910.21 51.5K
10:39 12,912.00 12,912.31 12,910.28 12,912.31 93.8K
10:40 12,911.72 12,911.72 12,910.58 12,910.58 55.0K
10:41 12,911.38 12,916.42 12,911.38 12,916.42 56.2K
10:42 12,917.54 12,921.35 12,917.54 12,921.35 118.2K
10:43 12,921.76 12,928.76 12,921.76 12,928.76 135.3K
10:44 12,928.84 12,928.84 12,928.07 12,928.07 119.5K
10:45 12,927.34 12,927.34 12,924.39 12,924.39 205.7K
10:46 12,923.94 12,928.40 12,923.94 12,928.40 207.5K
10:47 12,926.27 12,930.64 12,926.27 12,929.81 197.5K
10:48 12,932.24 12,937.40 12,932.24 12,937.40 186.6K
10:49 12,937.12 12,937.49 12,936.37 12,936.93 45.5K
10:50 12,937.59 12,937.78 12,937.27 12,937.78 40.5K
10:51 12,937.35 12,937.45 12,934.40 12,934.40 107.3K
10:52 12,932.73 12,935.43 12,932.73 12,935.43 88.4K
10:53 12,935.40 12,938.40 12,935.40 12,938.40 64.6K
10:54 12,938.50 12,942.33 12,938.50 12,942.33 80.3K
10:55 12,940.82 12,940.82 12,935.50 12,935.50 92.4K
10:56 12,935.29 12,935.29 12,930.30 12,930.58 89.9K
10:57 12,930.26 12,930.26 12,928.88 12,928.88 69.4K
10:58 12,928.67 12,931.15 12,928.67 12,931.15 81.3K
10:59 12,931.83 12,933.91 12,931.83 12,933.91 58.3K
11:00 12,933.45 12,935.52 12,933.45 12,935.07 53.7K
11:01 12,935.82 12,943.50 12,935.82 12,943.50 125.6K
11:02 12,944.37 12,945.61 12,944.07 12,945.61 94.4K
11:03 12,945.67 12,949.48 12,945.67 12,949.48 60.5K
11:04 12,949.35 12,949.57 12,949.18 12,949.18 47.4K
11:05 12,947.56 12,950.32 12,947.56 12,949.70 63.7K
11:06 12,948.44 12,948.44 12,946.96 12,946.96 55.4K
11:07 12,946.58 12,947.83 12,946.58 12,947.43 47.0K
11:08 12,945.49 12,945.73 12,943.78 12,943.78 72.4K
11:09 12,944.01 12,945.00 12,944.01 12,944.43 48.7K
11:10 12,943.66 12,943.88 12,943.42 12,943.88 44.4K
11:11 12,945.27 12,945.27 12,942.27 12,942.27 62.1K
11:12 12,942.14 12,942.14 12,940.74 12,941.85 56.3K
11:13 12,941.98 12,941.98 12,941.14 12,941.14 29.3K
11:14 12,940.83 12,942.36 12,940.18 12,940.18 69.9K
11:15 12,942.25 12,942.33 12,940.79 12,940.79 50.0K
11:16 12,940.23 12,940.80 12,940.01 12,940.47 44.0K
11:17 12,940.08 12,940.68 12,939.88 12,939.88 35.2K
11:18 12,939.54 12,942.14 12,939.54 12,940.98 42.0K
11:19 12,942.81 12,942.81 12,942.64 12,942.77 39.0K
11:20 12,942.40 12,943.87 12,942.40 12,943.46 32.3K
11:21 12,943.22 12,945.46 12,943.22 12,944.51 52.5K
11:22 12,944.92 12,944.92 12,942.65 12,942.65 89.9K
11:23 12,941.71 12,942.46 12,941.62 12,942.46 73.5K
11:24 12,941.87 12,942.66 12,941.14 12,942.66 90.7K
11:25 12,943.55 12,943.76 12,943.23 12,943.49 63.4K
11:26 12,943.48 12,946.50 12,943.48 12,946.50 67.1K
11:27 12,947.68 12,948.22 12,947.68 12,947.97 40.6K
11:28 12,948.47 12,948.47 12,946.15 12,946.15 58.6K
11:29 12,945.17 12,945.78 12,944.78 12,944.78 46.6K
11:30 12,945.35 12,946.16 12,945.26 12,946.16 58.7K
11:31 12,947.35 12,949.64 12,947.35 12,949.49 53.5K
11:32 12,948.46 12,949.33 12,948.46 12,949.33 78.3K
11:33 12,949.63 12,950.79 12,949.63 12,950.79 35.2K
11:34 12,950.71 12,952.57 12,950.71 12,952.57 56.5K
11:35 12,952.97 12,952.97 12,951.45 12,951.45 36.4K
11:36 12,952.89 12,953.98 12,952.81 12,952.81 61.6K
11:37 12,952.01 12,952.01 12,951.63 12,951.65 29.6K
11:38 12,953.20 12,953.43 12,953.19 12,953.43 53.1K
11:39 12,952.89 12,953.93 12,952.89 12,953.46 37.1K
11:40 12,952.50 12,952.50 12,950.90 12,950.90 109.5K
11:41 12,949.94 12,949.94 12,943.93 12,943.93 154.7K
11:42 12,944.73 12,944.73 12,942.41 12,943.19 60.3K
11:43 12,943.80 12,946.88 12,943.80 12,946.88 354.1K
11:44 12,946.72 12,948.10 12,946.72 12,947.16 56.3K
11:45 12,947.65 12,948.50 12,947.65 12,948.50 50.6K
11:46 12,947.93 12,948.62 12,947.67 12,948.62 50.3K
11:47 12,948.70 12,950.39 12,948.70 12,950.39 50.3K
11:48 12,949.15 12,949.91 12,948.92 12,949.91 67.9K
11:49 12,949.39 12,951.94 12,949.39 12,951.94 111.8K
11:50 12,952.39 12,954.47 12,952.39 12,954.47 71.6K
11:51 12,954.44 12,955.91 12,954.44 12,954.83 42.6K
11:52 12,955.04 12,955.09 12,952.86 12,952.86 70.6K
11:53 12,952.61 12,952.61 12,949.10 12,949.10 45.1K
11:54 12,948.88 12,948.88 12,948.49 12,948.71 23.4K
11:55 12,948.52 12,948.91 12,947.92 12,948.91 31.8K
11:56 12,950.01 12,950.12 12,949.20 12,950.12 116.3K
11:57 12,950.19 12,950.19 12,948.45 12,948.45 21.8K
11:58 12,948.94 12,949.16 12,948.86 12,949.16 66.6K
11:59 12,949.70 12,949.70 12,948.33 12,949.25 48.9K
12:00 12,948.89 12,948.89 12,947.49 12,947.49 37.1K
12:01 12,947.64 12,947.76 12,947.15 12,947.76 50.6K
12:02 12,947.81 12,948.14 12,947.12 12,948.14 65.9K
12:03 12,948.65 12,948.65 12,947.96 12,947.96 39.7K
12:04 12,947.55 12,947.55 12,946.46 12,946.46 31.2K
12:05 12,946.05 12,948.02 12,946.05 12,948.02 35.4K
12:06 12,948.61 12,949.28 12,948.61 12,949.15 61.5K
12:07 12,947.78 12,947.78 12,946.39 12,946.39 61.3K
12:08 12,946.26 12,946.26 12,945.76 12,945.98 39.9K
12:09 12,945.80 12,945.80 12,943.77 12,943.77 23.9K
12:10 12,943.71 12,943.71 12,939.37 12,939.37 44.7K
12:11 12,938.80 12,938.80 12,936.76 12,936.76 37.0K
12:12 12,935.28 12,935.87 12,935.00 12,935.87 62.6K
12:13 12,935.70 12,935.70 12,933.59 12,933.59 27.0K
12:14 12,932.82 12,932.82 12,931.71 12,932.38 37.1K
12:15 12,932.36 12,937.39 12,932.36 12,936.91 225.5K
12:16 12,941.87 12,941.87 12,938.11 12,938.51 113.4K
12:17 12,938.97 12,939.73 12,937.60 12,937.60 76.0K
12:18 12,940.79 12,940.79 12,937.48 12,937.82 105.8K
12:19 12,938.17 12,938.34 12,937.30 12,937.93 52.9K
12:20 12,938.41 12,938.41 12,937.92 12,937.92 27.0K
12:21 12,937.17 12,938.50 12,936.92 12,938.32 78.8K
12:22 12,937.32 12,939.22 12,937.01 12,939.22 59.2K
12:23 12,940.09 12,941.78 12,940.09 12,941.78 51.8K
12:24 12,940.25 12,942.58 12,939.35 12,942.58 50.8K
12:25 12,943.94 12,946.18 12,943.94 12,946.18 30.0K
12:26 12,945.46 12,945.46 12,944.17 12,944.73 26.2K
12:27 12,945.91 12,945.91 12,945.32 12,945.83 83.2K
12:28 12,947.45 12,947.86 12,947.45 12,947.86 102.5K
12:29 12,948.79 12,949.07 12,948.03 12,948.03 51.0K
12:30 12,947.43 12,947.47 12,947.37 12,947.46 75.7K
12:31 12,946.50 12,946.92 12,946.41 12,946.92 59.7K
12:32 12,948.41 12,948.41 12,946.33 12,946.33 42.9K
12:33 12,944.63 12,944.86 12,944.23 12,944.23 103.4K
12:34 12,944.49 12,944.98 12,944.49 12,944.89 33.1K
12:35 12,946.55 12,946.55 12,945.17 12,945.50 147.0K
12:36 12,945.55 12,945.57 12,943.65 12,943.65 47.1K
12:37 12,942.52 12,943.27 12,942.52 12,943.27 103.5K
12:38 12,942.68 12,945.11 12,942.68 12,945.11 49.7K
12:39 12,945.16 12,945.50 12,944.53 12,944.53 37.6K
12:40 12,944.25 12,945.46 12,944.25 12,945.46 48.6K
12:41 12,946.19 12,947.49 12,946.19 12,947.49 31.1K
12:42 12,947.81 12,947.86 12,947.24 12,947.72 41.8K
12:43 12,947.45 12,949.69 12,947.45 12,949.69 52.0K
12:44 12,949.63 12,950.12 12,949.53 12,949.53 38.3K
12:45 12,949.54 12,949.54 12,948.72 12,949.10 26.7K
12:46 12,949.65 12,950.34 12,949.58 12,949.58 47.8K
12:47 12,947.98 12,950.15 12,947.94 12,950.15 84.0K
12:48 12,950.52 12,951.74 12,950.52 12,951.74 65.3K
12:49 12,953.51 12,953.64 12,953.51 12,953.58 47.8K
12:50 12,955.13 12,959.58 12,955.13 12,959.58 320.6K
12:51 12,959.80 12,960.81 12,959.80 12,960.12 82.3K
12:52 12,960.95 12,961.33 12,960.95 12,961.02 26.5K
12:53 12,960.66 12,961.48 12,960.66 12,961.36 58.2K
12:54 12,960.74 12,961.02 12,960.37 12,961.02 148.2K
12:55 12,961.69 12,961.69 12,960.60 12,960.60 42.1K
12:56 12,960.93 12,961.86 12,960.21 12,961.76 37.8K
12:57 12,961.24 12,961.24 12,960.89 12,961.01 41.2K
12:58 12,961.24 12,961.34 12,960.39 12,960.39 46.9K
12:59 12,960.16 12,961.62 12,960.16 12,961.62 47.6K
13:00 12,962.18 12,964.61 12,962.18 12,963.88 101.8K
13:01 12,963.56 12,963.56 12,961.67 12,961.67 27.6K
13:02 12,962.29 12,962.29 12,961.57 12,961.57 25.3K
13:03 12,962.90 12,963.22 12,962.45 12,963.22 49.1K
13:04 12,962.94 12,963.20 12,961.59 12,961.59 28.2K
13:05 12,961.49 12,962.14 12,961.49 12,961.81 49.9K
13:06 12,961.73 12,963.10 12,961.73 12,963.00 34.1K
13:07 12,963.00 12,963.00 12,959.61 12,959.61 45.5K
13:08 12,960.66 12,960.66 12,958.47 12,958.47 47.0K
13:09 12,957.22 12,958.36 12,957.22 12,958.36 47.9K
13:10 12,957.33 12,957.33 12,955.44 12,956.46 36.9K
13:11 12,956.65 12,957.25 12,956.65 12,956.78 33.3K
13:12 12,957.30 12,960.53 12,957.30 12,960.53 54.5K
13:13 12,961.60 12,962.50 12,961.48 12,962.50 40.7K
13:14 12,962.89 12,963.88 12,961.68 12,962.52 118.0K
13:15 12,962.47 12,962.91 12,962.47 12,962.56 57.8K
13:16 12,962.39 12,962.39 12,961.14 12,961.57 112.7K
13:17 12,961.23 12,961.49 12,960.96 12,961.32 54.8K
13:18 12,960.55 12,960.55 12,960.08 12,960.08 25.4K
13:19 12,960.42 12,961.68 12,960.42 12,960.95 165.2K
13:20 12,960.83 12,962.59 12,960.83 12,962.59 49.6K
13:21 12,962.26 12,962.47 12,961.81 12,962.47 46.1K
13:22 12,963.35 12,964.81 12,963.35 12,964.81 115.2K
13:23 12,964.95 12,964.95 12,964.17 12,964.66 53.4K
13:24 12,964.55 12,964.55 12,964.04 12,964.04 30.0K
13:25 12,964.27 12,964.27 12,962.99 12,962.99 29.1K
13:26 12,962.52 12,962.52 12,961.21 12,961.21 63.6K
13:27 12,960.81 12,961.08 12,960.63 12,960.63 9.7K
13:28 12,959.70 12,959.70 12,959.30 12,959.30 58.3K
13:29 12,959.59 12,959.75 12,958.52 12,958.52 26.7K
13:30 12,958.89 12,958.89 12,958.15 12,958.69 23.6K
13:31 12,959.14 12,960.51 12,959.14 12,960.51 42.0K
13:32 12,961.25 12,961.75 12,961.25 12,961.36 26.9K
13:33 12,960.72 12,960.93 12,960.24 12,960.63 52.4K
13:34 12,961.07 12,962.56 12,961.07 12,962.56 32.6K
13:35 12,963.38 12,963.38 12,962.93 12,963.14 58.1K
13:36 12,964.24 12,964.65 12,962.96 12,962.96 52.8K
13:37 12,963.55 12,964.11 12,963.55 12,963.75 46.4K
13:38 12,964.12 12,964.12 12,963.76 12,964.05 38.7K
13:39 12,964.27 12,964.27 12,962.91 12,963.67 46.0K
13:40 12,963.99 12,963.99 12,962.78 12,962.95 57.2K
13:41 12,963.45 12,964.71 12,963.45 12,964.36 50.1K
13:42 12,963.61 12,964.26 12,963.48 12,963.48 46.7K
13:43 12,962.73 12,962.73 12,961.39 12,961.90 55.7K
13:44 12,961.03 12,961.19 12,960.86 12,961.19 26.6K
13:45 12,960.38 12,960.38 12,959.82 12,959.82 31.5K
13:46 12,958.97 12,959.75 12,958.48 12,958.64 75.0K
13:47 12,957.98 12,958.99 12,957.98 12,958.99 40.8K
13:48 12,960.29 12,960.77 12,959.97 12,960.77 129.7K
13:49 12,960.36 12,960.36 12,957.76 12,957.76 25.1K
13:50 12,957.59 12,957.80 12,957.35 12,957.60 71.4K
13:51 12,958.13 12,958.13 12,957.32 12,957.91 52.5K
13:52 12,958.22 12,958.98 12,958.22 12,958.98 61.7K
13:53 12,959.90 12,962.42 12,959.90 12,962.42 83.1K
13:54 12,962.84 12,964.49 12,962.84 12,964.49 47.5K
13:55 12,963.98 12,964.46 12,963.98 12,964.30 47.4K
13:56 12,964.42 12,965.21 12,964.28 12,965.21 26.9K
13:57 12,965.28 12,965.30 12,964.10 12,964.10 37.1K
13:58 12,964.76 12,965.22 12,964.38 12,965.22 20.6K
13:59 12,965.15 12,965.15 12,964.12 12,964.12 34.2K
14:00 12,964.81 12,967.44 12,964.81 12,967.44 41.7K
14:01 12,967.25 12,967.28 12,967.14 12,967.28 30.6K
14:02 12,967.63 12,967.63 12,965.97 12,966.53 33.2K
14:03 12,966.84 12,968.26 12,966.54 12,968.26 38.6K
14:04 12,968.07 12,968.07 12,967.65 12,967.96 65.4K
14:05 12,968.33 12,968.82 12,968.16 12,968.82 55.5K
14:06 12,968.65 12,968.65 12,968.30 12,968.41 69.8K
14:07 12,967.40 12,969.40 12,967.40 12,969.40 56.9K
14:08 12,969.91 12,970.27 12,969.87 12,969.87 49.3K
14:09 12,970.51 12,971.08 12,970.51 12,970.55 650.7K
14:10 12,970.00 12,970.00 12,968.79 12,969.21 76.5K
14:11 12,970.06 12,972.20 12,970.06 12,972.20 35.9K
14:12 12,972.19 12,972.19 12,971.52 12,971.76 39.4K
14:13 12,971.87 12,971.97 12,971.07 12,971.42 96.4K
14:14 12,970.93 12,972.27 12,970.93 12,972.27 58.7K
14:15 12,972.30 12,973.28 12,972.30 12,973.22 30.6K
14:16 12,973.28 12,975.43 12,973.28 12,975.43 28.2K
14:17 12,976.92 12,977.16 12,975.84 12,975.84 33.9K
14:18 12,976.23 12,977.94 12,976.23 12,977.39 44.8K
14:19 12,977.89 12,979.57 12,977.64 12,979.57 48.1K
14:20 12,979.94 12,979.94 12,979.37 12,979.66 41.2K
14:21 12,979.32 12,980.17 12,979.32 12,980.17 55.9K
14:22 12,979.11 12,979.18 12,978.23 12,978.23 43.3K
14:23 12,977.80 12,977.80 12,974.46 12,974.46 57.7K
14:24 12,974.49 12,974.49 12,972.02 12,972.02 89.9K
14:25 12,971.92 12,972.99 12,971.92 12,972.43 38.3K
14:26 12,971.98 12,972.83 12,971.98 12,972.30 107.0K
14:27 12,972.22 12,972.22 12,971.27 12,971.27 35.7K
14:28 12,971.49 12,971.53 12,969.11 12,969.11 47.3K
14:29 12,967.91 12,968.61 12,967.49 12,968.61 42.9K
14:30 12,967.95 12,967.95 12,966.26 12,966.68 90.8K
14:31 12,966.01 12,966.01 12,964.04 12,964.04 25.8K
14:32 12,964.24 12,964.47 12,963.19 12,963.64 57.9K
14:33 12,963.41 12,963.43 12,962.62 12,962.62 34.9K
14:34 12,962.43 12,963.39 12,962.43 12,963.04 30.8K
14:35 12,963.59 12,966.45 12,963.59 12,966.45 92.5K
14:36 12,966.83 12,967.81 12,966.83 12,967.73 85.1K
14:37 12,967.27 12,967.27 12,966.17 12,966.17 55.1K
14:38 12,968.04 12,968.04 12,967.71 12,967.71 39.1K
14:39 12,967.07 12,967.07 12,965.52 12,965.52 52.1K
14:40 12,966.02 12,966.72 12,966.02 12,966.07 67.9K
14:41 12,966.07 12,967.23 12,966.07 12,967.23 39.8K
14:42 12,966.67 12,967.64 12,966.67 12,967.64 26.9K
14:43 12,967.91 12,968.78 12,967.91 12,968.78 39.8K
14:44 12,968.55 12,968.78 12,968.04 12,968.78 30.2K
14:45 12,968.34 12,970.38 12,968.34 12,969.99 36.2K
14:46 12,970.21 12,970.98 12,970.21 12,970.98 72.5K
14:47 12,970.85 12,970.85 12,970.39 12,970.39 48.2K
14:48 12,970.53 12,972.20 12,970.53 12,972.20 64.2K
14:49 12,973.04 12,974.42 12,973.04 12,974.42 64.9K
14:50 12,974.09 12,974.54 12,973.83 12,973.83 76.7K
14:51 12,973.93 12,974.16 12,973.30 12,973.30 25.4K
14:52 12,973.33 12,986.76 12,973.33 12,986.47 79.6K
14:53 12,984.47 12,985.52 12,983.18 12,983.23 64.1K
14:54 12,983.24 12,983.72 12,981.81 12,983.72 121.8K
14:55 12,982.07 12,982.55 12,980.99 12,980.99 83.2K
14:56 12,979.51 12,979.51 12,978.22 12,978.22 39.6K
14:57 12,977.05 12,977.84 12,977.05 12,977.27 71.5K
14:58 12,977.32 12,977.32 12,975.37 12,975.37 72.8K
14:59 12,972.70 12,972.70 12,971.74 12,971.74 107.0K
15:00 12,971.26 12,974.78 12,971.26 12,974.71 53.0K
15:01 12,978.43 12,980.66 12,977.99 12,980.66 104.3K
15:02 12,981.06 12,982.49 12,980.23 12,981.01 85.9K
15:03 12,983.73 12,983.73 12,982.54 12,982.54 70.0K
15:04 12,982.49 12,985.94 12,982.49 12,985.71 66.5K
15:05 12,987.93 12,990.82 12,987.93 12,990.82 67.3K
15:06 12,990.90 12,992.36 12,990.88 12,990.88 144.0K
15:07 12,992.29 12,995.08 12,992.29 12,994.99 65.3K
15:08 12,995.62 12,995.62 12,995.12 12,995.59 49.4K
15:09 12,996.24 12,996.26 12,995.73 12,995.88 98.6K
15:10 12,995.63 12,996.08 12,995.63 12,995.91 76.4K
15:11 12,996.72 12,996.72 12,994.35 12,994.58 53.4K
15:12 12,994.43 12,995.01 12,994.07 12,995.01 61.6K
15:13 12,994.80 12,997.90 12,994.80 12,997.87 76.8K
15:14 12,997.59 12,999.70 12,997.59 12,999.70 68.2K
15:15 13,000.09 13,000.66 13,000.09 13,000.66 152.2K
15:16 12,999.95 12,999.95 12,997.63 12,998.94 46.2K
15:17 13,001.54 13,002.69 13,001.54 13,001.89 119.9K
15:18 13,002.22 13,003.60 13,002.22 13,003.60 80.7K
15:19 13,003.34 13,003.73 13,002.21 13,003.73 92.0K
15:20 13,004.18 13,004.18 13,003.50 13,003.66 58.5K
15:21 13,003.72 13,004.59 13,002.78 13,004.59 67.8K
15:22 13,004.62 13,004.62 13,003.24 13,003.24 77.1K
15:23 13,003.76 13,003.97 13,003.28 13,003.97 76.7K
15:24 13,003.51 13,003.84 13,003.04 13,003.84 67.8K
15:25 13,003.93 13,004.77 13,003.07 13,003.07 65.9K
15:26 13,002.93 13,002.93 13,001.38 13,001.38 55.4K
15:27 13,000.55 13,000.91 12,999.97 13,000.39 69.5K
15:28 13,000.45 13,001.78 13,000.45 13,001.78 66.2K
15:29 13,000.56 13,000.56 12,999.23 13,000.04 90.4K
15:30 12,999.90 13,002.24 12,999.39 13,002.24 109.5K
15:31 13,002.75 13,003.65 13,002.75 13,003.65 75.5K
15:32 13,004.30 13,004.95 13,004.30 13,004.82 93.1K
15:33 13,004.89 13,004.89 13,002.04 13,002.04 82.3K
15:34 13,000.79 13,001.94 13,000.79 13,001.94 98.7K
15:35 13,002.24 13,002.87 13,001.80 13,002.87 60.2K
15:36 13,002.69 13,003.73 13,002.66 13,003.08 109.5K
15:37 13,003.68 13,003.89 13,003.64 13,003.82 133.3K
15:38 13,004.53 13,004.91 13,004.16 13,004.91 76.9K
15:39 13,004.49 13,004.49 13,003.15 13,003.15 62.4K
15:40 13,002.95 13,004.91 13,002.95 13,004.91 103.2K
15:41 13,004.69 13,004.69 13,004.23 13,004.23 84.2K
15:42 13,004.48 13,004.48 13,002.06 13,002.06 87.7K
15:43 13,002.70 13,003.12 13,000.93 13,000.93 74.9K
15:44 13,001.39 13,001.39 12,999.38 12,999.92 89.8K
15:45 12,999.41 12,999.68 12,999.04 12,999.04 165.0K
15:46 12,997.78 12,997.86 12,997.34 12,997.86 87.0K
15:47 12,997.22 12,997.80 12,997.00 12,997.00 130.2K
15:48 12,997.31 12,997.31 12,995.10 12,995.10 120.3K
15:49 12,996.29 12,996.61 12,995.99 12,996.38 142.1K
15:50 12,997.52 12,997.52 12,993.81 12,994.10 418.2K
15:51 12,995.04 12,995.70 12,994.84 12,994.84 243.5K
15:52 12,994.34 12,994.39 12,993.73 12,994.39 239.0K
15:53 12,995.12 12,995.12 12,994.33 12,994.57 192.0K
15:54 12,994.96 12,995.84 12,994.96 12,995.21 306.7K
15:55 12,994.71 12,996.33 12,994.71 12,996.32 362.5K
15:56 12,996.90 12,999.45 12,996.90 12,999.45 420.1K
15:57 13,000.06 13,000.06 12,998.89 12,999.92 328.7K
15:58 12,999.74 12,999.74 12,998.71 12,999.54 398.7K
15:59 12,999.47 13,002.20 12,999.47 13,002.20 623.8K
16:00 13,001.01 13,001.01 13,001.01 13,001.01 12,093.1K
16:01 13,001.01 13,001.01 13,001.01 13,001.01 179.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음