S

GSPTXBB
🏛️ 캐나다 →
14,078.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13,298.22 13,298.22 13,272.93 13,280.09 2,504.7K
09:31 13,277.36 13,279.90 13,277.36 13,279.33 163.6K
09:32 13,282.24 13,285.29 13,282.24 13,285.29 232.5K
09:33 13,286.13 13,286.13 13,282.28 13,283.20 167.1K
09:34 13,284.77 13,286.88 13,284.50 13,286.71 212.9K
09:35 13,285.05 13,288.54 13,285.05 13,286.37 127.2K
09:36 13,285.98 13,290.46 13,285.98 13,290.46 144.5K
09:37 13,287.64 13,287.64 13,283.88 13,283.88 71.4K
09:38 13,284.50 13,284.50 13,281.13 13,281.13 238.7K
09:39 13,281.49 13,281.49 13,279.63 13,279.63 364.0K
09:40 13,278.49 13,278.53 13,276.68 13,276.68 150.6K
09:41 13,277.26 13,277.46 13,275.39 13,277.46 97.4K
09:42 13,278.19 13,282.13 13,278.19 13,280.56 106.5K
09:43 13,280.10 13,290.64 13,280.10 13,290.64 99.9K
09:44 13,289.83 13,290.08 13,289.38 13,289.78 69.8K
09:45 13,289.53 13,290.75 13,289.53 13,290.75 156.1K
09:46 13,294.15 13,295.27 13,291.49 13,291.49 103.3K
09:47 13,290.54 13,290.54 13,286.22 13,286.22 134.8K
09:48 13,286.08 13,286.08 13,281.75 13,281.75 69.9K
09:49 13,279.71 13,279.71 13,275.00 13,275.00 95.1K
09:50 13,274.61 13,276.35 13,273.86 13,274.72 168.6K
09:51 13,274.62 13,277.77 13,274.51 13,277.77 73.6K
09:52 13,277.05 13,277.05 13,272.79 13,272.79 384.4K
09:53 13,272.95 13,274.69 13,272.95 13,274.38 106.9K
09:54 13,276.47 13,276.47 13,272.15 13,272.18 77.0K
09:55 13,271.64 13,271.64 13,269.97 13,270.22 66.3K
09:56 13,268.75 13,268.75 13,264.35 13,267.60 125.1K
09:57 13,266.69 13,266.69 13,265.19 13,265.19 70.2K
09:58 13,264.39 13,265.72 13,264.39 13,265.72 133.1K
09:59 13,266.63 13,267.49 13,265.93 13,265.93 104.6K
10:00 13,266.55 13,270.13 13,266.09 13,270.13 171.7K
10:01 13,270.96 13,272.80 13,269.56 13,272.80 137.0K
10:02 13,272.06 13,272.98 13,272.06 13,272.15 139.1K
10:03 13,272.41 13,276.29 13,272.41 13,276.29 77.3K
10:04 13,276.26 13,279.50 13,276.26 13,278.75 60.4K
10:05 13,277.91 13,280.14 13,277.75 13,280.14 80.6K
10:06 13,280.62 13,280.62 13,276.14 13,276.14 91.4K
10:07 13,276.56 13,282.21 13,276.56 13,282.21 62.5K
10:08 13,282.57 13,284.99 13,282.57 13,284.99 165.4K
10:09 13,282.80 13,283.78 13,282.75 13,283.78 134.6K
10:10 13,284.16 13,286.78 13,284.16 13,285.61 99.2K
10:11 13,282.50 13,282.50 13,280.59 13,280.59 112.6K
10:12 13,281.16 13,281.50 13,279.43 13,279.43 111.2K
10:13 13,276.96 13,280.71 13,276.96 13,280.71 77.6K
10:14 13,280.70 13,280.70 13,278.19 13,278.69 58.9K
10:15 13,279.55 13,280.40 13,278.97 13,278.97 82.0K
10:16 13,278.77 13,282.66 13,278.77 13,282.66 89.5K
10:17 13,281.79 13,281.96 13,280.26 13,280.26 86.6K
10:18 13,280.82 13,280.97 13,279.57 13,280.40 99.1K
10:19 13,279.91 13,281.31 13,278.87 13,278.87 90.2K
10:20 13,277.98 13,279.77 13,277.98 13,279.77 92.6K
10:21 13,279.60 13,281.18 13,278.68 13,281.18 66.8K
10:22 13,282.02 13,283.97 13,281.34 13,281.34 79.9K
10:23 13,280.92 13,281.09 13,280.43 13,280.43 72.1K
10:24 13,281.28 13,281.28 13,280.62 13,280.89 65.9K
10:25 13,282.58 13,283.01 13,282.27 13,282.27 115.5K
10:26 13,282.98 13,283.93 13,282.98 13,283.34 51.2K
10:27 13,284.54 13,285.05 13,283.75 13,285.05 82.4K
10:28 13,282.38 13,285.51 13,282.38 13,284.91 68.3K
10:29 13,283.69 13,283.69 13,283.42 13,283.65 71.5K
10:30 13,284.29 13,285.12 13,283.90 13,285.03 82.7K
10:31 13,286.04 13,289.39 13,286.04 13,289.39 64.5K
10:32 13,289.06 13,289.06 13,287.08 13,287.08 56.2K
10:33 13,287.35 13,287.35 13,285.59 13,285.83 56.3K
10:34 13,287.01 13,287.65 13,287.01 13,287.65 91.5K
10:35 13,288.41 13,289.72 13,288.29 13,288.89 90.1K
10:36 13,290.18 13,291.08 13,289.92 13,289.92 225.2K
10:37 13,287.15 13,287.30 13,287.15 13,287.30 94.7K
10:38 13,286.66 13,286.66 13,283.84 13,283.84 76.6K
10:39 13,285.17 13,285.17 13,282.80 13,282.80 81.1K
10:40 13,282.15 13,282.15 13,279.33 13,279.33 140.1K
10:41 13,279.05 13,279.05 13,277.03 13,277.03 74.3K
10:42 13,276.56 13,277.13 13,275.98 13,276.05 75.0K
10:43 13,278.61 13,278.79 13,276.71 13,278.11 50.4K
10:44 13,278.57 13,279.01 13,278.04 13,279.01 34.6K
10:45 13,279.78 13,279.78 13,277.44 13,277.74 93.1K
10:46 13,276.96 13,276.96 13,275.07 13,275.07 77.9K
10:47 13,275.67 13,275.67 13,275.41 13,275.41 90.6K
10:48 13,276.76 13,276.76 13,275.83 13,275.83 34.2K
10:49 13,276.23 13,276.97 13,276.22 13,276.97 84.5K
10:50 13,275.44 13,276.63 13,275.44 13,276.63 49.6K
10:51 13,276.97 13,277.38 13,274.76 13,274.76 97.2K
10:52 13,274.21 13,275.76 13,273.86 13,275.76 52.4K
10:53 13,275.42 13,275.99 13,275.42 13,275.56 123.7K
10:54 13,275.56 13,278.10 13,275.56 13,278.10 59.6K
10:55 13,278.04 13,278.04 13,277.87 13,277.88 116.5K
10:56 13,278.49 13,278.49 13,274.83 13,275.33 85.0K
10:57 13,273.99 13,275.31 13,273.99 13,275.31 45.4K
10:58 13,274.68 13,274.68 13,271.89 13,271.89 66.7K
10:59 13,272.24 13,272.24 13,269.36 13,269.36 60.7K
11:00 13,270.33 13,270.33 13,268.75 13,268.75 75.0K
11:01 13,267.18 13,267.18 13,263.98 13,263.98 104.3K
11:02 13,265.70 13,265.70 13,264.05 13,264.05 40.5K
11:03 13,263.12 13,263.12 13,260.94 13,260.94 160.8K
11:04 13,259.23 13,260.59 13,259.23 13,260.38 60.3K
11:05 13,262.59 13,262.59 13,261.83 13,262.19 94.5K
11:06 13,261.22 13,261.22 13,255.76 13,255.76 221.8K
11:07 13,255.81 13,255.81 13,251.66 13,252.51 897.4K
11:08 13,252.71 13,254.29 13,252.71 13,254.29 85.8K
11:09 13,254.80 13,257.40 13,254.80 13,257.40 60.8K
11:10 13,257.93 13,259.67 13,257.93 13,259.52 78.5K
11:11 13,258.61 13,259.29 13,258.37 13,259.29 49.6K
11:12 13,258.51 13,259.74 13,258.15 13,259.74 1,356.3K
11:13 13,259.82 13,260.29 13,259.82 13,260.29 41.4K
11:14 13,262.15 13,263.60 13,262.15 13,263.60 72.5K
11:15 13,263.42 13,265.40 13,263.42 13,264.56 54.2K
11:16 13,263.39 13,263.39 13,261.95 13,262.21 93.2K
11:17 13,262.32 13,262.75 13,262.32 13,262.46 82.5K
11:18 13,260.57 13,262.63 13,260.57 13,262.24 71.7K
11:19 13,262.65 13,263.28 13,262.33 13,263.28 58.5K
11:20 13,264.10 13,265.06 13,264.10 13,264.92 62.2K
11:21 13,264.53 13,264.53 13,263.37 13,263.37 34.5K
11:22 13,263.66 13,263.66 13,262.15 13,262.15 49.2K
11:23 13,261.64 13,261.97 13,260.82 13,260.83 80.0K
11:24 13,262.22 13,262.55 13,262.17 13,262.55 67.7K
11:25 13,262.65 13,262.89 13,260.92 13,260.92 96.5K
11:26 13,260.55 13,261.25 13,259.83 13,259.83 56.6K
11:27 13,258.78 13,258.78 13,258.14 13,258.14 88.0K
11:28 13,257.89 13,257.89 13,257.13 13,257.13 58.5K
11:29 13,256.73 13,256.73 13,254.37 13,254.37 106.0K
11:30 13,253.20 13,254.24 13,252.59 13,254.24 57.3K
11:31 13,255.26 13,257.63 13,255.26 13,257.63 132.2K
11:32 13,257.04 13,258.97 13,256.99 13,258.97 44.6K
11:33 13,256.78 13,258.54 13,256.78 13,258.08 71.9K
11:34 13,258.85 13,258.85 13,258.23 13,258.23 53.0K
11:35 13,258.03 13,258.03 13,256.70 13,256.88 63.6K
11:36 13,257.33 13,257.33 13,255.77 13,255.77 38.4K
11:37 13,255.54 13,256.93 13,255.54 13,256.56 88.2K
11:38 13,253.18 13,253.86 13,253.18 13,253.86 63.1K
11:39 13,253.48 13,255.00 13,253.48 13,254.76 53.0K
11:40 13,255.38 13,258.27 13,255.38 13,257.29 49.5K
11:41 13,256.39 13,256.39 13,255.61 13,256.39 83.5K
11:42 13,256.47 13,256.54 13,254.10 13,255.16 64.7K
11:43 13,255.22 13,257.87 13,255.22 13,257.87 110.8K
11:44 13,257.67 13,258.14 13,257.67 13,258.14 51.5K
11:45 13,258.36 13,261.83 13,258.36 13,261.83 195.5K
11:46 13,261.38 13,262.28 13,261.38 13,261.82 46.3K
11:47 13,261.61 13,262.95 13,261.61 13,262.95 62.3K
11:48 13,262.55 13,262.55 13,258.72 13,258.72 66.8K
11:49 13,257.98 13,257.98 13,257.15 13,257.49 83.3K
11:50 13,257.72 13,259.23 13,257.72 13,258.70 47.8K
11:51 13,258.49 13,259.69 13,258.49 13,259.69 44.0K
11:52 13,260.93 13,260.97 13,260.35 13,260.35 36.5K
11:53 13,260.74 13,264.07 13,260.74 13,264.07 65.2K
11:54 13,264.77 13,269.12 13,264.77 13,269.12 79.5K
11:55 13,268.83 13,269.90 13,268.60 13,269.90 59.4K
11:56 13,269.91 13,271.21 13,269.55 13,269.55 55.3K
11:57 13,268.74 13,270.31 13,268.74 13,269.86 55.1K
11:58 13,270.25 13,270.58 13,270.11 13,270.11 80.2K
11:59 13,270.94 13,270.94 13,269.28 13,269.28 63.1K
12:00 13,269.88 13,271.91 13,269.88 13,271.91 65.1K
12:01 13,271.12 13,272.12 13,270.33 13,271.68 56.7K
12:02 13,271.58 13,271.58 13,269.93 13,269.93 55.7K
12:03 13,268.72 13,269.65 13,268.72 13,269.43 66.7K
12:04 13,269.00 13,269.00 13,268.79 13,268.89 76.2K
12:05 13,268.33 13,268.33 13,267.52 13,267.52 54.4K
12:06 13,266.83 13,266.83 13,264.77 13,264.77 105.1K
12:07 13,264.07 13,264.07 13,263.62 13,263.80 39.4K
12:08 13,264.29 13,264.29 13,262.33 13,263.03 50.0K
12:09 13,263.25 13,263.27 13,262.52 13,262.52 64.5K
12:10 13,262.25 13,262.25 13,261.92 13,261.92 32.0K
12:11 13,262.39 13,262.92 13,262.39 13,262.92 34.7K
12:12 13,262.70 13,262.70 13,261.92 13,261.95 69.3K
12:13 13,261.74 13,262.39 13,261.74 13,262.39 53.1K
12:14 13,262.65 13,263.07 13,262.65 13,263.07 40.2K
12:15 13,262.84 13,263.04 13,262.44 13,263.04 31.5K
12:16 13,264.78 13,264.78 13,263.38 13,264.03 46.3K
12:17 13,263.76 13,265.18 13,263.76 13,265.18 33.4K
12:18 13,265.40 13,265.40 13,264.56 13,265.03 44.6K
12:19 13,265.48 13,267.18 13,265.48 13,267.18 54.1K
12:20 13,267.28 13,268.14 13,267.12 13,268.14 20.7K
12:21 13,268.38 13,270.05 13,268.38 13,270.05 48.7K
12:22 13,270.86 13,270.86 13,268.79 13,268.79 44.4K
12:23 13,269.51 13,269.51 13,268.54 13,268.54 69.0K
12:24 13,267.92 13,269.73 13,267.92 13,269.28 93.0K
12:25 13,268.44 13,269.96 13,268.27 13,268.27 54.4K
12:26 13,267.71 13,268.15 13,267.71 13,268.15 13.3K
12:27 13,267.81 13,268.39 13,267.81 13,267.92 52.4K
12:28 13,267.64 13,267.87 13,267.52 13,267.66 28.1K
12:29 13,268.63 13,269.13 13,268.23 13,268.30 41.2K
12:30 13,269.71 13,270.85 13,269.71 13,270.51 39.1K
12:31 13,271.23 13,271.23 13,270.40 13,270.40 44.4K
12:32 13,270.99 13,273.46 13,270.99 13,273.46 27.6K
12:33 13,274.05 13,274.17 13,273.74 13,274.17 37.2K
12:34 13,274.51 13,275.16 13,274.51 13,275.08 21.2K
12:35 13,275.25 13,275.85 13,275.25 13,275.85 32.8K
12:36 13,275.52 13,277.42 13,275.52 13,277.29 26.6K
12:37 13,277.64 13,277.81 13,277.10 13,277.28 36.8K
12:38 13,278.02 13,278.02 13,276.30 13,276.63 39.3K
12:39 13,276.68 13,279.13 13,276.68 13,279.07 53.5K
12:40 13,279.89 13,281.68 13,279.89 13,281.68 29.7K
12:41 13,281.90 13,282.41 13,281.90 13,282.08 42.2K
12:42 13,281.96 13,282.79 13,281.96 13,282.70 28.1K
12:43 13,283.95 13,287.84 13,283.95 13,287.73 40.4K
12:44 13,287.98 13,288.42 13,287.57 13,287.57 32.6K
12:45 13,287.05 13,287.11 13,286.56 13,286.56 48.7K
12:46 13,286.39 13,286.52 13,286.36 13,286.52 32.4K
12:47 13,286.95 13,287.31 13,286.95 13,287.17 55.5K
12:48 13,286.78 13,286.78 13,285.00 13,285.00 39.4K
12:49 13,284.85 13,284.88 13,284.28 13,284.28 44.5K
12:50 13,283.01 13,283.14 13,282.71 13,283.14 38.6K
12:51 13,283.18 13,283.47 13,283.03 13,283.03 25.6K
12:52 13,284.16 13,284.29 13,284.10 13,284.10 31.7K
12:53 13,284.19 13,284.19 13,281.94 13,282.56 38.2K
12:54 13,282.87 13,283.23 13,282.40 13,283.23 24.6K
12:55 13,283.00 13,283.00 13,281.95 13,281.95 36.8K
12:56 13,281.58 13,281.58 13,280.58 13,280.58 34.6K
12:57 13,280.82 13,281.24 13,280.45 13,281.24 43.8K
12:58 13,280.87 13,282.30 13,280.87 13,281.82 53.0K
12:59 13,280.62 13,280.62 13,280.02 13,280.30 118.3K
13:00 13,280.14 13,280.52 13,279.67 13,279.67 25.4K
13:01 13,277.60 13,277.60 13,276.14 13,276.14 59.6K
13:02 13,276.07 13,278.80 13,276.07 13,277.88 38.6K
13:03 13,278.05 13,278.98 13,278.05 13,278.98 36.6K
13:04 13,278.68 13,278.68 13,278.10 13,278.23 28.8K
13:05 13,278.28 13,278.28 13,277.27 13,277.27 36.3K
13:06 13,277.72 13,278.40 13,277.72 13,278.37 42.7K
13:07 13,277.81 13,277.81 13,276.63 13,276.66 29.3K
13:08 13,276.57 13,276.57 13,275.26 13,275.26 30.6K
13:09 13,275.85 13,275.87 13,275.49 13,275.49 48.7K
13:10 13,275.58 13,275.58 13,274.86 13,274.86 38.9K
13:11 13,273.98 13,273.98 13,272.82 13,272.82 27.5K
13:12 13,272.51 13,273.21 13,272.51 13,273.21 36.5K
13:13 13,273.23 13,274.16 13,273.23 13,274.16 66.2K
13:14 13,274.17 13,274.44 13,273.49 13,273.49 54.2K
13:15 13,274.98 13,274.98 13,274.53 13,274.53 26.7K
13:16 13,273.51 13,273.51 13,272.91 13,273.09 43.6K
13:17 13,273.14 13,273.53 13,272.65 13,272.65 31.6K
13:18 13,273.08 13,273.59 13,273.08 13,273.28 18.4K
13:19 13,272.40 13,272.58 13,271.87 13,271.87 41.7K
13:20 13,271.71 13,271.87 13,271.71 13,271.71 51.0K
13:21 13,271.80 13,272.41 13,271.42 13,272.31 51.6K
13:22 13,271.88 13,272.84 13,271.88 13,272.84 32.8K
13:23 13,272.83 13,272.83 13,272.10 13,272.10 32.6K
13:24 13,272.31 13,272.77 13,272.10 13,272.10 31.3K
13:25 13,274.02 13,275.17 13,274.02 13,275.17 55.0K
13:26 13,275.48 13,276.54 13,275.48 13,276.54 29.2K
13:27 13,277.24 13,277.89 13,277.24 13,277.70 41.0K
13:28 13,278.51 13,279.51 13,278.51 13,279.51 40.7K
13:29 13,279.71 13,279.71 13,278.77 13,278.77 56.1K
13:30 13,278.67 13,281.38 13,278.67 13,281.38 61.2K
13:31 13,280.97 13,281.13 13,280.93 13,280.93 32.4K
13:32 13,280.64 13,281.50 13,280.64 13,281.14 33.3K
13:33 13,280.78 13,280.78 13,280.47 13,280.48 24.1K
13:34 13,279.43 13,279.96 13,279.43 13,279.96 95.3K
13:35 13,278.94 13,278.94 13,278.56 13,278.76 45.7K
13:36 13,278.64 13,279.12 13,278.64 13,278.91 46.6K
13:37 13,279.27 13,279.27 13,278.59 13,278.78 55.8K
13:38 13,279.70 13,279.70 13,279.06 13,279.06 25.7K
13:39 13,279.39 13,279.39 13,278.90 13,279.08 38.1K
13:40 13,279.20 13,279.20 13,278.72 13,278.72 42.0K
13:41 13,279.14 13,279.14 13,278.47 13,278.51 40.9K
13:42 13,278.46 13,278.67 13,277.38 13,277.38 96.6K
13:43 13,276.74 13,276.74 13,275.33 13,275.33 96.4K
13:44 13,274.19 13,274.19 13,273.10 13,273.45 256.7K
13:45 13,273.14 13,273.59 13,272.64 13,272.64 145.8K
13:46 13,272.67 13,272.67 13,272.14 13,272.42 22.6K
13:47 13,272.78 13,274.07 13,272.78 13,274.07 81.4K
13:48 13,274.33 13,274.61 13,272.59 13,273.19 35.6K
13:49 13,273.01 13,273.01 13,271.22 13,271.22 73.5K
13:50 13,271.72 13,272.57 13,271.72 13,272.57 26.5K
13:51 13,272.73 13,273.45 13,272.73 13,273.26 37.7K
13:52 13,273.13 13,273.13 13,271.75 13,272.46 26.9K
13:53 13,272.37 13,272.39 13,271.91 13,271.91 37.3K
13:54 13,272.16 13,272.16 13,270.31 13,270.31 73.7K
13:55 13,269.18 13,269.18 13,268.41 13,268.41 79.0K
13:56 13,268.89 13,268.89 13,268.27 13,268.46 31.5K
13:57 13,269.38 13,270.56 13,269.38 13,270.53 49.6K
13:58 13,270.52 13,272.10 13,269.92 13,272.10 39.3K
13:59 13,272.35 13,273.03 13,272.35 13,272.85 66.1K
14:00 13,272.23 13,272.23 13,270.73 13,270.91 55.3K
14:01 13,271.27 13,271.27 13,270.24 13,270.24 30.6K
14:02 13,269.92 13,270.74 13,269.92 13,270.74 37.0K
14:03 13,271.14 13,271.14 13,267.78 13,267.78 39.7K
14:04 13,268.79 13,269.29 13,268.70 13,268.70 47.9K
14:05 13,269.30 13,269.78 13,268.92 13,269.64 44.5K
14:06 13,269.43 13,270.75 13,269.43 13,270.28 47.8K
14:07 13,270.38 13,270.38 13,269.40 13,269.87 30.6K
14:08 13,270.58 13,271.11 13,270.58 13,271.11 40.5K
14:09 13,271.72 13,272.06 13,271.34 13,271.75 30.6K
14:10 13,272.10 13,273.23 13,272.10 13,273.23 50.4K
14:11 13,273.38 13,273.58 13,272.54 13,272.54 37.8K
14:12 13,273.30 13,273.55 13,272.85 13,272.85 50.1K
14:13 13,272.22 13,272.22 13,271.49 13,271.92 33.5K
14:14 13,271.68 13,272.81 13,271.68 13,272.73 32.9K
14:15 13,274.22 13,274.22 13,273.74 13,273.74 108.0K
14:16 13,272.90 13,273.10 13,272.87 13,273.03 46.1K
14:17 13,272.57 13,273.37 13,272.57 13,272.65 47.1K
14:18 13,272.19 13,272.19 13,269.91 13,269.91 89.9K
14:19 13,269.99 13,270.03 13,269.64 13,269.64 42.9K
14:20 13,269.16 13,269.55 13,268.44 13,268.44 71.8K
14:21 13,268.16 13,268.70 13,268.16 13,268.51 34.3K
14:22 13,267.98 13,268.22 13,267.85 13,268.22 48.0K
14:23 13,267.87 13,268.10 13,267.40 13,267.40 33.0K
14:24 13,268.34 13,270.74 13,268.34 13,270.74 39.9K
14:25 13,270.21 13,271.93 13,270.21 13,271.93 33.5K
14:26 13,271.07 13,271.07 13,269.80 13,270.16 118.9K
14:27 13,270.24 13,270.24 13,269.21 13,269.61 128.6K
14:28 13,269.67 13,270.15 13,269.67 13,269.88 27.9K
14:29 13,270.19 13,270.19 13,268.82 13,269.44 37.9K
14:30 13,270.66 13,271.08 13,270.66 13,271.02 39.0K
14:31 13,270.66 13,272.33 13,270.66 13,271.04 170.9K
14:32 13,271.44 13,271.65 13,271.44 13,271.65 43.3K
14:33 13,271.89 13,272.62 13,271.89 13,272.62 41.4K
14:34 13,272.37 13,273.00 13,272.37 13,272.70 39.2K
14:35 13,273.51 13,274.06 13,272.84 13,273.16 34.9K
14:36 13,273.23 13,274.00 13,272.94 13,272.94 49.6K
14:37 13,272.35 13,272.35 13,270.36 13,270.48 61.7K
14:38 13,271.58 13,271.58 13,270.57 13,270.79 61.1K
14:39 13,271.19 13,271.19 13,270.97 13,271.00 92.1K
14:40 13,271.20 13,271.20 13,270.52 13,270.52 119.8K
14:41 13,270.18 13,270.50 13,270.18 13,270.43 43.3K
14:42 13,269.72 13,269.72 13,268.95 13,269.03 81.7K
14:43 13,268.58 13,268.58 13,267.98 13,267.98 52.6K
14:44 13,267.74 13,268.12 13,267.22 13,267.22 24.3K
14:45 13,268.26 13,268.26 13,267.88 13,268.25 28.7K
14:46 13,268.22 13,268.22 13,267.21 13,267.46 39.1K
14:47 13,267.11 13,267.92 13,266.92 13,267.92 45.1K
14:48 13,268.13 13,268.21 13,268.11 13,268.11 51.2K
14:49 13,268.66 13,268.75 13,268.52 13,268.62 37.4K
14:50 13,268.67 13,268.83 13,268.34 13,268.54 37.5K
14:51 13,268.22 13,270.14 13,268.22 13,270.14 37.7K
14:52 13,268.70 13,269.44 13,268.70 13,269.44 55.2K
14:53 13,270.20 13,271.20 13,269.46 13,271.20 52.3K
14:54 13,273.13 13,274.20 13,273.13 13,274.02 51.8K
14:55 13,273.62 13,273.62 13,273.06 13,273.25 32.2K
14:56 13,274.35 13,274.50 13,274.24 13,274.50 59.1K
14:57 13,274.26 13,274.42 13,273.78 13,273.78 33.9K
14:58 13,273.58 13,274.54 13,273.36 13,273.36 46.0K
14:59 13,273.88 13,276.11 13,273.88 13,276.11 116.9K
15:00 13,276.25 13,276.25 13,274.40 13,274.40 109.5K
15:01 13,274.54 13,275.37 13,274.54 13,275.37 35.3K
15:02 13,275.33 13,275.64 13,275.30 13,275.30 60.5K
15:03 13,274.90 13,275.12 13,274.90 13,275.12 68.3K
15:04 13,273.82 13,274.17 13,273.82 13,273.95 56.3K
15:05 13,274.13 13,274.51 13,272.25 13,272.25 78.9K
15:06 13,270.72 13,270.72 13,267.47 13,267.47 63.0K
15:07 13,267.37 13,267.76 13,266.81 13,267.27 50.2K
15:08 13,266.62 13,267.23 13,266.18 13,266.18 78.7K
15:09 13,266.00 13,266.41 13,266.00 13,266.02 56.6K
15:10 13,265.89 13,265.89 13,264.35 13,264.38 55.7K
15:11 13,264.62 13,264.64 13,264.46 13,264.64 58.3K
15:12 13,265.82 13,266.07 13,265.73 13,265.73 67.5K
15:13 13,266.64 13,267.51 13,266.64 13,267.51 58.8K
15:14 13,267.83 13,268.15 13,267.73 13,268.15 54.4K
15:15 13,267.91 13,269.20 13,267.91 13,269.20 57.2K
15:16 13,269.13 13,269.31 13,268.24 13,268.24 80.4K
15:17 13,267.83 13,269.03 13,267.83 13,268.83 55.9K
15:18 13,268.56 13,268.56 13,265.66 13,265.66 52.8K
15:19 13,266.32 13,266.32 13,265.09 13,265.43 107.8K
15:20 13,264.97 13,264.97 13,264.09 13,264.09 64.9K
15:21 13,265.65 13,266.38 13,265.65 13,266.38 73.9K
15:22 13,265.82 13,267.27 13,265.78 13,267.27 123.7K
15:23 13,267.37 13,267.37 13,265.95 13,265.95 51.4K
15:24 13,266.01 13,267.29 13,266.01 13,267.29 64.5K
15:25 13,266.51 13,266.66 13,265.83 13,265.83 104.2K
15:26 13,265.48 13,268.51 13,265.48 13,268.51 97.1K
15:27 13,268.30 13,269.06 13,268.30 13,268.72 68.8K
15:28 13,268.99 13,268.99 13,267.80 13,267.80 52.5K
15:29 13,267.33 13,267.78 13,266.82 13,267.42 46.7K
15:30 13,268.31 13,268.31 13,267.80 13,267.80 87.7K
15:31 13,267.79 13,268.68 13,267.62 13,268.68 72.3K
15:32 13,269.07 13,269.07 13,268.08 13,268.08 57.6K
15:33 13,268.40 13,268.40 13,267.38 13,267.54 93.1K
15:34 13,268.17 13,268.17 13,267.20 13,267.30 74.4K
15:35 13,267.16 13,267.55 13,266.79 13,266.79 122.0K
15:36 13,266.98 13,266.98 13,265.94 13,265.94 85.7K
15:37 13,265.86 13,265.86 13,264.07 13,264.76 113.1K
15:38 13,264.71 13,265.13 13,264.30 13,264.30 140.7K
15:39 13,263.88 13,263.88 13,261.36 13,261.36 126.0K
15:40 13,259.40 13,259.40 13,258.34 13,258.34 121.2K
15:41 13,257.80 13,257.80 13,256.45 13,256.45 86.2K
15:42 13,256.88 13,256.88 13,256.14 13,256.14 70.6K
15:43 13,255.97 13,256.46 13,254.97 13,256.46 163.2K
15:44 13,256.91 13,257.33 13,256.17 13,256.63 128.3K
15:45 13,256.39 13,256.39 13,255.34 13,255.34 94.2K
15:46 13,255.76 13,255.76 13,254.12 13,255.30 109.8K
15:47 13,255.61 13,257.82 13,255.61 13,257.82 154.5K
15:48 13,258.52 13,261.29 13,258.52 13,261.29 139.6K
15:49 13,261.58 13,264.75 13,261.46 13,264.75 174.2K
15:50 13,268.73 13,269.62 13,267.06 13,269.62 1,044.6K
15:51 13,272.13 13,272.13 13,271.38 13,271.94 584.7K
15:52 13,270.26 13,272.43 13,270.26 13,272.43 316.5K
15:53 13,271.69 13,271.69 13,270.65 13,271.31 310.5K
15:54 13,271.24 13,271.24 13,268.67 13,270.19 435.2K
15:55 13,269.57 13,274.96 13,269.57 13,274.96 652.0K
15:56 13,279.86 13,281.06 13,279.70 13,281.05 638.4K
15:57 13,281.43 13,281.43 13,281.01 13,281.19 447.2K
15:58 13,282.54 13,282.54 13,281.02 13,281.93 544.3K
15:59 13,283.86 13,288.14 13,283.86 13,288.14 984.8K
16:00 13,286.60 13,286.60 13,285.62 13,285.62 51,511.2K
16:01 13,285.62 13,285.62 13,285.62 13,285.62 198.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음