S

GSPTXBB
🏛️ 캐나다 →
14,078.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13,962.91 13,975.37 13,962.91 13,975.37 761.6K
09:31 13,971.29 13,981.77 13,971.29 13,978.80 342.6K
09:32 13,984.94 13,987.20 13,983.86 13,986.41 183.1K
09:33 13,988.59 13,990.92 13,986.79 13,988.53 113.7K
09:34 13,988.80 13,992.54 13,988.80 13,992.54 105.7K
09:35 13,995.28 13,998.78 13,994.41 13,994.41 146.6K
09:36 13,998.82 14,005.34 13,998.82 14,004.91 156.2K
09:37 14,002.55 14,003.67 14,001.24 14,003.67 73.6K
09:38 14,004.41 14,007.23 14,004.41 14,006.67 230.4K
09:39 14,004.72 14,009.19 14,004.72 14,007.48 274.4K
09:40 14,007.29 14,016.44 14,007.29 14,013.96 166.2K
09:41 14,014.90 14,019.01 14,014.90 14,018.19 146.3K
09:42 14,019.90 14,019.90 14,012.47 14,012.47 186.4K
09:43 14,013.95 14,017.89 14,013.56 14,013.56 148.8K
09:44 14,012.26 14,015.46 14,012.10 14,015.46 81.4K
09:45 14,015.73 14,023.18 14,015.73 14,022.51 475.8K
09:46 14,024.60 14,031.86 14,024.60 14,030.35 189.0K
09:47 14,030.24 14,030.75 14,028.24 14,029.94 109.3K
09:48 14,032.40 14,036.76 14,032.40 14,036.76 247.9K
09:49 14,035.37 14,035.37 14,033.52 14,033.52 242.3K
09:50 14,035.83 14,038.39 14,035.64 14,035.64 185.0K
09:51 14,040.78 14,045.13 14,040.78 14,043.96 155.7K
09:52 14,046.46 14,050.15 14,046.46 14,050.15 210.9K
09:53 14,048.33 14,051.12 14,048.33 14,051.00 99.5K
09:54 14,050.71 14,050.71 14,046.61 14,047.51 92.4K
09:55 14,047.95 14,047.95 14,044.05 14,044.05 85.0K
09:56 14,046.80 14,049.43 14,046.80 14,049.43 122.8K
09:57 14,049.07 14,049.07 14,046.50 14,046.50 138.3K
09:58 14,048.41 14,053.34 14,048.41 14,053.34 344.1K
09:59 14,053.37 14,057.11 14,053.37 14,057.11 145.8K
10:00 14,058.07 14,058.07 14,054.40 14,054.40 237.4K
10:01 14,050.08 14,052.14 14,046.65 14,052.14 269.6K
10:02 14,050.42 14,051.13 14,049.94 14,050.94 71.5K
10:03 14,048.49 14,048.88 14,045.06 14,045.06 97.4K
10:04 14,044.53 14,048.37 14,044.53 14,048.37 111.6K
10:05 14,048.23 14,053.22 14,048.23 14,053.22 167.9K
10:06 14,052.15 14,053.78 14,049.65 14,049.65 191.9K
10:07 14,049.96 14,053.76 14,049.46 14,053.76 103.2K
10:08 14,054.42 14,061.47 14,054.42 14,061.47 203.2K
10:09 14,063.51 14,063.73 14,062.72 14,063.73 172.1K
10:10 14,064.12 14,073.28 14,064.12 14,072.25 343.8K
10:11 14,071.94 14,075.44 14,071.94 14,075.44 238.3K
10:12 14,075.13 14,075.37 14,075.04 14,075.04 77.6K
10:13 14,075.75 14,075.75 14,072.61 14,072.61 123.9K
10:14 14,071.22 14,073.67 14,071.22 14,073.23 122.6K
10:15 14,071.73 14,071.73 14,064.02 14,064.02 169.1K
10:16 14,062.92 14,065.41 14,062.92 14,065.24 93.1K
10:17 14,066.42 14,066.42 14,063.83 14,064.32 118.3K
10:18 14,065.76 14,067.65 14,065.76 14,067.65 76.4K
10:19 14,066.73 14,067.00 14,065.36 14,065.36 117.5K
10:20 14,067.11 14,067.11 14,063.51 14,063.58 101.8K
10:21 14,062.54 14,064.15 14,057.87 14,057.87 128.1K
10:22 14,058.26 14,058.26 14,057.63 14,058.05 119.2K
10:23 14,058.46 14,061.68 14,058.46 14,061.68 61.8K
10:24 14,060.51 14,061.16 14,058.34 14,058.34 75.0K
10:25 14,058.69 14,058.69 14,054.78 14,054.78 136.1K
10:26 14,055.90 14,056.59 14,053.59 14,054.42 71.6K
10:27 14,051.96 14,053.83 14,051.96 14,053.23 91.1K
10:28 14,052.93 14,055.70 14,052.93 14,055.70 81.2K
10:29 14,055.14 14,059.97 14,054.67 14,059.97 1,040.2K
10:30 14,064.09 14,070.99 14,064.09 14,069.37 174.1K
10:31 14,068.08 14,072.14 14,068.08 14,072.14 138.2K
10:32 14,069.02 14,071.47 14,069.02 14,071.47 281.0K
10:33 14,070.62 14,072.41 14,070.18 14,070.18 132.1K
10:34 14,069.86 14,069.86 14,065.49 14,066.70 115.4K
10:35 14,065.59 14,067.30 14,065.59 14,066.16 92.8K
10:36 14,065.59 14,066.61 14,063.84 14,065.88 84.8K
10:37 14,066.61 14,066.61 14,064.13 14,064.13 100.9K
10:38 14,063.08 14,063.08 14,060.03 14,060.03 84.9K
10:39 14,058.26 14,059.27 14,058.08 14,059.27 50.9K
10:40 14,058.58 14,064.52 14,058.58 14,064.52 93.3K
10:41 14,064.10 14,064.10 14,060.01 14,060.50 68.7K
10:42 14,060.85 14,062.04 14,060.11 14,062.04 84.1K
10:43 14,062.84 14,068.35 14,062.84 14,068.35 110.7K
10:44 14,069.05 14,074.81 14,069.05 14,073.37 82.6K
10:45 14,071.93 14,072.34 14,066.75 14,066.75 76.0K
10:46 14,068.97 14,069.42 14,068.63 14,068.63 70.1K
10:47 14,066.65 14,066.96 14,065.94 14,066.96 68.7K
10:48 14,066.46 14,066.46 14,064.89 14,065.51 71.0K
10:49 14,065.23 14,067.60 14,065.23 14,067.60 86.7K
10:50 14,067.04 14,068.53 14,065.22 14,065.22 84.2K
10:51 14,065.29 14,065.29 14,061.54 14,061.54 71.0K
10:52 14,062.19 14,062.19 14,061.05 14,061.33 101.3K
10:53 14,062.53 14,063.29 14,062.16 14,062.16 34.1K
10:54 14,060.52 14,060.52 14,058.36 14,058.36 113.1K
10:55 14,058.88 14,061.15 14,058.88 14,060.73 57.7K
10:56 14,057.68 14,058.76 14,057.52 14,058.73 65.4K
10:57 14,058.13 14,060.95 14,058.13 14,059.62 55.7K
10:58 14,059.20 14,059.20 14,058.71 14,058.78 50.6K
10:59 14,057.37 14,057.56 14,057.37 14,057.43 77.8K
11:00 14,057.40 14,057.40 14,055.70 14,057.35 78.7K
11:01 14,057.22 14,058.89 14,057.22 14,057.81 69.9K
11:02 14,058.73 14,058.73 14,055.50 14,055.50 61.3K
11:03 14,054.94 14,055.23 14,053.40 14,053.40 88.8K
11:04 14,054.69 14,055.43 14,052.76 14,052.82 164.2K
11:05 14,051.14 14,053.67 14,050.60 14,053.67 91.0K
11:06 14,053.71 14,053.71 14,051.87 14,053.55 117.3K
11:07 14,053.41 14,053.61 14,052.76 14,052.76 60.3K
11:08 14,052.02 14,052.88 14,050.89 14,050.89 42.8K
11:09 14,049.94 14,051.23 14,049.94 14,050.75 46.4K
11:10 14,051.03 14,051.03 14,047.22 14,047.22 117.1K
11:11 14,048.34 14,048.34 14,046.50 14,046.50 69.4K
11:12 14,045.78 14,048.12 14,045.78 14,048.12 62.1K
11:13 14,048.32 14,051.58 14,048.32 14,051.58 57.0K
11:14 14,052.59 14,052.59 14,050.56 14,051.25 74.9K
11:15 14,048.69 14,048.69 14,047.64 14,047.64 49.3K
11:16 14,046.55 14,046.86 14,046.45 14,046.81 52.5K
11:17 14,047.51 14,047.66 14,047.38 14,047.66 42.9K
11:18 14,048.42 14,048.42 14,045.33 14,045.33 79.9K
11:19 14,041.51 14,041.51 14,038.15 14,038.15 294.8K
11:20 14,037.84 14,038.50 14,037.41 14,038.50 64.5K
11:21 14,040.17 14,040.17 14,038.14 14,038.14 50.5K
11:22 14,038.18 14,038.56 14,037.42 14,038.56 74.0K
11:23 14,038.35 14,040.70 14,038.35 14,039.68 75.8K
11:24 14,038.95 14,039.39 14,037.49 14,037.49 80.9K
11:25 14,038.33 14,039.34 14,038.04 14,038.04 60.5K
11:26 14,036.72 14,036.91 14,035.13 14,035.13 70.2K
11:27 14,033.83 14,033.95 14,032.34 14,033.95 55.2K
11:28 14,033.96 14,033.96 14,031.57 14,031.99 65.0K
11:29 14,032.21 14,032.39 14,030.29 14,032.39 99.3K
11:30 14,032.97 14,033.87 14,031.96 14,031.96 46.4K
11:31 14,032.09 14,035.94 14,032.09 14,035.94 48.1K
11:32 14,034.46 14,034.46 14,032.92 14,033.09 54.2K
11:33 14,032.89 14,033.11 14,032.47 14,033.11 34.1K
11:34 14,032.51 14,034.15 14,032.51 14,034.15 75.3K
11:35 14,032.39 14,032.39 14,024.57 14,024.57 170.4K
11:36 14,024.37 14,024.51 14,023.71 14,023.84 91.2K
11:37 14,023.92 14,023.97 14,022.48 14,023.97 67.3K
11:38 14,024.00 14,024.61 14,023.59 14,024.05 73.2K
11:39 14,024.58 14,025.80 14,024.28 14,024.28 69.6K
11:40 14,023.46 14,026.56 14,023.46 14,026.01 37.2K
11:41 14,025.05 14,025.98 14,023.10 14,023.10 63.8K
11:42 14,020.91 14,022.08 14,020.91 14,022.08 57.8K
11:43 14,022.08 14,023.78 14,022.08 14,023.68 33.3K
11:44 14,024.17 14,026.63 14,024.17 14,026.63 41.1K
11:45 14,024.78 14,024.78 14,024.06 14,024.06 63.5K
11:46 14,024.68 14,025.54 14,023.55 14,025.54 32.3K
11:47 14,025.16 14,025.16 14,023.23 14,023.45 33.2K
11:48 14,023.61 14,023.79 14,022.24 14,022.80 40.1K
11:49 14,023.42 14,023.42 14,022.69 14,022.72 40.8K
11:50 14,023.95 14,024.04 14,023.06 14,023.06 69.3K
11:51 14,023.59 14,023.59 14,022.43 14,022.43 38.4K
11:52 14,021.78 14,021.81 14,019.69 14,019.69 86.5K
11:53 14,019.60 14,019.60 14,017.94 14,017.94 62.2K
11:54 14,018.69 14,019.87 14,018.69 14,019.87 36.9K
11:55 14,019.48 14,020.54 14,019.48 14,020.54 54.5K
11:56 14,020.37 14,020.90 14,020.30 14,020.48 72.0K
11:57 14,020.50 14,022.55 14,020.50 14,022.26 85.6K
11:58 14,022.39 14,022.39 14,021.95 14,021.96 54.4K
11:59 14,021.91 14,021.91 14,018.81 14,018.81 72.8K
12:00 14,020.04 14,020.04 14,017.13 14,017.85 68.7K
12:01 14,017.59 14,018.75 14,017.59 14,018.64 45.4K
12:02 14,019.36 14,019.36 14,018.94 14,019.13 78.0K
12:03 14,018.64 14,020.71 14,018.64 14,020.71 53.8K
12:04 14,019.97 14,020.15 14,019.36 14,019.48 66.6K
12:05 14,019.82 14,019.82 14,017.11 14,017.11 259.5K
12:06 14,016.88 14,017.36 14,016.88 14,017.36 32.7K
12:07 14,017.68 14,017.81 14,016.38 14,016.38 78.1K
12:08 14,014.77 14,014.77 14,011.07 14,011.07 145.1K
12:09 14,011.35 14,011.35 14,008.19 14,009.12 103.8K
12:10 14,009.16 14,011.49 14,009.16 14,009.94 97.6K
12:11 14,009.51 14,010.42 14,009.51 14,010.42 48.3K
12:12 14,011.97 14,011.97 14,007.80 14,007.80 94.9K
12:13 14,005.35 14,005.62 14,005.01 14,005.22 54.0K
12:14 14,004.34 14,004.69 14,004.18 14,004.69 28.3K
12:15 14,005.25 14,005.34 14,005.03 14,005.03 36.7K
12:16 14,004.48 14,005.45 14,004.48 14,005.45 52.4K
12:17 14,005.91 14,005.91 14,003.49 14,003.49 48.2K
12:18 14,003.56 14,003.56 14,002.28 14,002.28 44.3K
12:19 14,002.46 14,004.24 14,002.46 14,004.08 44.2K
12:20 14,004.59 14,008.32 14,004.59 14,008.32 64.7K
12:21 14,008.50 14,011.71 14,008.50 14,011.71 67.7K
12:22 14,012.47 14,012.82 14,012.38 14,012.71 35.9K
12:23 14,012.49 14,013.23 14,012.49 14,012.59 25.5K
12:24 14,012.12 14,012.85 14,012.12 14,012.17 41.7K
12:25 14,011.56 14,011.72 14,009.25 14,009.25 154.8K
12:26 14,008.79 14,008.79 14,004.03 14,004.03 121.5K
12:27 14,004.57 14,006.24 14,004.48 14,006.24 135.8K
12:28 14,006.11 14,006.49 14,006.11 14,006.18 35.5K
12:29 14,006.36 14,006.36 14,003.54 14,003.54 81.4K
12:30 13,999.64 13,999.64 13,995.89 13,997.39 74.5K
12:31 13,996.80 13,996.80 13,994.92 13,994.92 70.3K
12:32 13,993.42 13,993.42 13,992.87 13,993.32 45.6K
12:33 13,993.42 13,997.69 13,993.42 13,997.69 57.5K
12:34 13,999.31 14,001.15 13,999.27 14,001.15 46.8K
12:35 14,000.41 14,000.41 13,994.55 13,994.55 106.2K
12:36 13,994.75 13,994.75 13,987.19 13,987.19 57.4K
12:37 13,987.41 13,989.28 13,987.41 13,989.28 87.4K
12:38 13,992.61 13,997.90 13,992.61 13,997.64 47.3K
12:39 13,997.57 13,998.58 13,997.51 13,997.51 69.4K
12:40 13,998.65 13,998.65 13,996.58 13,996.75 159.4K
12:41 13,996.43 13,998.26 13,996.43 13,998.26 68.3K
12:42 13,997.90 13,999.69 13,997.52 13,999.69 77.8K
12:43 14,000.39 14,000.39 13,998.70 13,998.70 39.6K
12:44 13,998.52 13,998.52 13,994.23 13,994.23 86.7K
12:45 13,995.31 13,997.45 13,995.31 13,997.45 44.0K
12:46 13,997.33 13,997.33 13,996.49 13,996.49 49.7K
12:47 13,997.12 13,999.22 13,997.12 13,999.01 45.9K
12:48 13,999.05 13,999.05 13,998.42 13,998.94 49.8K
12:49 13,998.77 13,999.33 13,998.43 13,998.43 72.6K
12:50 13,997.40 13,997.54 13,997.16 13,997.54 107.4K
12:51 13,995.87 13,996.55 13,995.87 13,996.55 98.5K
12:52 13,997.30 14,000.02 13,997.30 14,000.02 106.9K
12:53 14,000.49 14,000.78 13,999.80 13,999.80 41.9K
12:54 13,998.46 13,999.37 13,998.34 13,999.37 49.7K
12:55 13,999.37 13,999.37 13,987.96 13,987.96 163.6K
12:56 13,985.55 13,985.55 13,983.31 13,984.33 66.9K
12:57 13,984.76 13,986.74 13,984.76 13,986.74 70.6K
12:58 13,986.14 13,986.14 13,984.90 13,984.90 99.1K
12:59 13,985.72 13,986.80 13,985.72 13,986.34 71.0K
13:00 13,985.90 13,986.70 13,985.67 13,986.70 81.7K
13:01 13,986.99 13,988.76 13,986.99 13,988.57 62.5K
13:02 13,989.41 13,989.41 13,987.98 13,988.46 68.3K
13:03 13,988.73 13,989.47 13,988.73 13,989.44 78.5K
13:04 13,989.14 13,989.14 13,987.99 13,988.05 61.6K
13:05 13,986.78 13,986.78 13,985.22 13,985.22 54.4K
13:06 13,984.67 13,986.78 13,984.67 13,986.78 41.9K
13:07 13,985.62 13,986.38 13,985.62 13,986.09 55.0K
13:08 13,986.47 13,988.00 13,986.47 13,988.00 41.8K
13:09 13,988.20 13,990.83 13,988.20 13,990.83 51.3K
13:10 13,991.46 13,991.46 13,990.89 13,991.46 62.8K
13:11 13,991.40 13,992.09 13,991.10 13,991.93 65.9K
13:12 13,991.31 13,992.86 13,990.87 13,992.86 37.7K
13:13 13,992.68 13,992.71 13,990.65 13,990.65 51.4K
13:14 13,989.47 13,989.47 13,985.86 13,985.86 70.4K
13:15 13,987.30 13,987.30 13,983.79 13,983.79 74.6K
13:16 13,983.70 13,983.70 13,981.15 13,981.15 52.5K
13:17 13,980.80 13,981.71 13,980.80 13,981.44 56.8K
13:18 13,982.81 13,982.81 13,980.90 13,980.90 108.3K
13:19 13,980.85 13,980.85 13,979.54 13,979.54 48.5K
13:20 13,979.48 13,979.48 13,975.61 13,975.61 94.9K
13:21 13,975.47 13,976.33 13,975.47 13,976.33 184.5K
13:22 13,977.74 13,982.04 13,977.74 13,982.04 66.7K
13:23 13,982.49 13,982.92 13,981.93 13,981.93 32.9K
13:24 13,981.78 13,981.78 13,980.54 13,981.21 73.3K
13:25 13,981.85 13,983.53 13,981.85 13,983.42 46.3K
13:26 13,983.04 13,983.04 13,982.05 13,982.05 34.1K
13:27 13,981.61 13,981.61 13,978.18 13,978.18 89.5K
13:28 13,976.68 13,976.68 13,975.53 13,976.24 53.1K
13:29 13,975.42 13,975.42 13,972.73 13,972.73 55.4K
13:30 13,968.84 13,968.84 13,967.38 13,967.38 98.5K
13:31 13,967.46 13,967.46 13,965.55 13,965.55 61.8K
13:32 13,964.71 13,966.21 13,964.71 13,966.21 156.1K
13:33 13,965.80 13,965.80 13,964.83 13,964.83 40.1K
13:34 13,964.75 13,964.75 13,961.79 13,961.79 61.5K
13:35 13,961.07 13,961.07 13,956.40 13,956.40 109.6K
13:36 13,955.48 13,955.48 13,951.19 13,951.19 96.0K
13:37 13,950.92 13,951.37 13,950.92 13,951.32 142.6K
13:38 13,949.61 13,950.29 13,949.61 13,950.29 70.3K
13:39 13,947.44 13,948.60 13,945.16 13,945.16 69.8K
13:40 13,944.80 13,944.80 13,943.35 13,943.35 79.3K
13:41 13,941.21 13,941.21 13,935.55 13,935.55 178.0K
13:42 13,935.40 13,942.61 13,935.40 13,941.32 113.8K
13:43 13,940.01 13,940.01 13,938.50 13,938.58 43.0K
13:44 13,939.81 13,939.81 13,935.20 13,935.20 77.8K
13:45 13,936.19 13,936.31 13,935.17 13,935.77 82.0K
13:46 13,934.87 13,934.87 13,931.56 13,931.56 151.7K
13:47 13,930.74 13,935.01 13,930.74 13,935.01 78.4K
13:48 13,936.34 13,939.06 13,936.32 13,939.06 40.2K
13:49 13,939.86 13,943.66 13,939.86 13,943.66 51.1K
13:50 13,942.34 13,942.52 13,941.46 13,942.52 74.6K
13:51 13,942.37 13,942.37 13,940.46 13,940.46 61.3K
13:52 13,941.28 13,942.11 13,940.66 13,940.66 80.4K
13:53 13,941.85 13,941.85 13,940.90 13,940.90 39.2K
13:54 13,941.71 13,941.71 13,940.93 13,941.14 45.6K
13:55 13,940.95 13,943.18 13,940.57 13,942.17 123.8K
13:56 13,942.66 13,942.66 13,941.17 13,941.98 76.3K
13:57 13,941.53 13,944.65 13,941.53 13,944.65 66.6K
13:58 13,946.51 13,949.18 13,946.51 13,949.18 68.9K
13:59 13,949.57 13,950.41 13,948.61 13,950.41 80.0K
14:00 13,950.20 13,950.20 13,947.92 13,948.08 86.7K
14:01 13,948.08 13,948.08 13,944.44 13,944.84 72.7K
14:02 13,946.31 13,950.64 13,946.31 13,950.64 65.7K
14:03 13,950.94 13,950.94 13,946.67 13,946.67 66.7K
14:04 13,945.90 13,945.90 13,939.63 13,939.63 210.4K
14:05 13,939.25 13,939.25 13,936.82 13,936.82 87.9K
14:06 13,935.38 13,941.79 13,935.38 13,941.79 103.1K
14:07 13,941.60 13,943.71 13,940.33 13,943.71 71.1K
14:08 13,944.23 13,946.49 13,944.23 13,945.18 56.2K
14:09 13,944.77 13,944.77 13,943.24 13,943.24 65.7K
14:10 13,943.05 13,944.14 13,943.05 13,944.13 71.5K
14:11 13,943.31 13,943.99 13,943.03 13,943.03 72.6K
14:12 13,941.71 13,942.52 13,941.67 13,942.38 74.6K
14:13 13,941.98 13,941.98 13,938.82 13,939.53 84.2K
14:14 13,939.01 13,939.01 13,937.92 13,937.92 44.7K
14:15 13,937.85 13,938.94 13,937.85 13,938.94 61.5K
14:16 13,939.86 13,940.01 13,938.32 13,938.32 75.7K
14:17 13,937.62 13,937.87 13,934.70 13,934.70 112.5K
14:18 13,934.46 13,934.75 13,934.16 13,934.75 42.8K
14:19 13,935.49 13,935.49 13,934.25 13,934.25 91.1K
14:20 13,933.24 13,935.53 13,933.24 13,934.42 75.4K
14:21 13,933.86 13,933.86 13,931.78 13,931.78 68.1K
14:22 13,931.04 13,931.04 13,929.44 13,929.76 47.1K
14:23 13,929.66 13,930.77 13,929.66 13,930.13 86.3K
14:24 13,930.30 13,931.54 13,930.30 13,931.54 62.8K
14:25 13,931.26 13,936.71 13,931.26 13,936.71 68.8K
14:26 13,936.89 13,938.32 13,936.89 13,938.26 88.0K
14:27 13,939.52 13,939.74 13,939.09 13,939.74 109.7K
14:28 13,939.35 13,940.91 13,939.35 13,940.89 86.2K
14:29 13,941.48 13,941.48 13,941.03 13,941.03 64.0K
14:30 13,939.40 13,941.05 13,939.40 13,941.05 51.5K
14:31 13,941.07 13,943.33 13,941.07 13,943.08 61.4K
14:32 13,944.71 13,944.71 13,942.54 13,943.71 55.9K
14:33 13,943.25 13,943.30 13,942.72 13,942.72 48.6K
14:34 13,942.94 13,943.95 13,942.81 13,942.81 57.7K
14:35 13,943.69 13,944.26 13,942.89 13,943.84 82.5K
14:36 13,943.76 13,947.89 13,943.76 13,947.89 49.4K
14:37 13,948.35 13,948.35 13,946.89 13,946.89 43.4K
14:38 13,945.12 13,946.33 13,945.12 13,946.33 96.5K
14:39 13,946.26 13,946.26 13,945.49 13,945.49 98.9K
14:40 13,944.87 13,945.44 13,943.97 13,945.44 64.2K
14:41 13,945.24 13,946.31 13,945.24 13,946.31 140.9K
14:42 13,946.92 13,948.29 13,946.92 13,947.76 79.0K
14:43 13,947.43 13,948.03 13,947.43 13,947.80 49.0K
14:44 13,948.21 13,948.49 13,948.04 13,948.07 96.0K
14:45 13,948.67 13,950.09 13,948.26 13,950.09 67.8K
14:46 13,951.00 13,953.51 13,951.00 13,953.23 59.5K
14:47 13,953.61 13,953.66 13,953.17 13,953.17 56.5K
14:48 13,953.55 13,953.55 13,951.46 13,952.82 124.4K
14:49 13,952.53 13,952.53 13,949.28 13,949.91 86.4K
14:50 13,945.07 13,945.26 13,944.80 13,944.80 94.9K
14:51 13,945.74 13,945.74 13,937.83 13,937.83 313.0K
14:52 13,937.21 13,937.21 13,936.51 13,936.56 63.9K
14:53 13,936.52 13,936.52 13,935.00 13,935.71 80.6K
14:54 13,936.66 13,940.54 13,936.66 13,940.54 69.5K
14:55 13,939.33 13,939.33 13,937.96 13,938.18 86.4K
14:56 13,938.62 13,938.62 13,933.03 13,933.03 182.1K
14:57 13,933.35 13,933.35 13,929.30 13,929.30 55.8K
14:58 13,929.33 13,929.33 13,926.66 13,926.66 82.7K
14:59 13,926.20 13,926.20 13,924.58 13,924.58 40.7K
15:00 13,925.35 13,932.03 13,925.35 13,932.03 73.2K
15:01 13,935.30 13,938.87 13,935.30 13,938.87 73.2K
15:02 13,940.89 13,941.39 13,940.31 13,940.31 68.4K
15:03 13,939.20 13,939.20 13,936.93 13,936.93 88.4K
15:04 13,937.22 13,937.29 13,934.78 13,934.78 58.5K
15:05 13,934.21 13,936.29 13,934.21 13,934.75 36.3K
15:06 13,934.38 13,934.38 13,932.07 13,932.07 48.8K
15:07 13,933.98 13,936.57 13,933.98 13,936.57 49.8K
15:08 13,935.70 13,935.70 13,933.65 13,933.65 35.1K
15:09 13,931.01 13,931.21 13,930.42 13,930.78 45.1K
15:10 13,930.29 13,930.51 13,929.41 13,930.51 52.0K
15:11 13,930.83 13,930.83 13,928.68 13,928.68 60.0K
15:12 13,931.02 13,931.02 13,929.51 13,929.51 78.1K
15:13 13,929.73 13,931.44 13,929.73 13,931.44 49.6K
15:14 13,932.42 13,932.42 13,931.31 13,931.31 76.1K
15:15 13,932.55 13,933.99 13,932.55 13,933.07 61.1K
15:16 13,932.15 13,935.07 13,932.15 13,935.07 50.9K
15:17 13,935.13 13,938.75 13,935.13 13,938.75 59.8K
15:18 13,939.65 13,939.96 13,938.37 13,938.37 66.3K
15:19 13,941.27 13,942.08 13,941.27 13,941.86 68.3K
15:20 13,942.04 13,942.04 13,938.75 13,938.75 70.4K
15:21 13,937.70 13,937.70 13,934.60 13,934.88 96.4K
15:22 13,933.97 13,933.97 13,932.62 13,933.53 92.4K
15:23 13,933.43 13,933.43 13,932.31 13,932.31 118.2K
15:24 13,932.65 13,933.55 13,932.31 13,932.31 111.2K
15:25 13,929.92 13,931.40 13,928.91 13,928.91 45.6K
15:26 13,926.27 13,932.87 13,926.27 13,931.31 355.1K
15:27 13,930.11 13,930.32 13,929.82 13,929.82 72.8K
15:28 13,929.35 13,930.37 13,929.27 13,930.37 128.8K
15:29 13,930.55 13,930.69 13,930.00 13,930.20 74.2K
15:30 13,930.02 13,930.19 13,929.19 13,929.19 78.7K
15:31 13,931.92 13,931.92 13,929.38 13,929.53 99.1K
15:32 13,928.62 13,930.89 13,928.62 13,930.89 71.3K
15:33 13,932.30 13,935.26 13,932.30 13,935.26 72.3K
15:34 13,935.71 13,936.14 13,934.60 13,934.60 111.6K
15:35 13,935.73 13,935.73 13,933.87 13,933.87 130.4K
15:36 13,934.41 13,934.41 13,932.82 13,933.72 99.4K
15:37 13,934.30 13,934.84 13,933.49 13,933.49 93.8K
15:38 13,932.68 13,935.11 13,932.68 13,935.11 181.6K
15:39 13,934.65 13,936.87 13,933.34 13,936.87 125.3K
15:40 13,937.44 13,937.44 13,933.25 13,933.25 123.9K
15:41 13,932.40 13,935.50 13,932.40 13,934.98 132.5K
15:42 13,934.70 13,936.46 13,933.47 13,936.46 130.7K
15:43 13,937.07 13,937.60 13,936.98 13,937.37 51.6K
15:44 13,937.85 13,937.85 13,935.64 13,935.64 77.6K
15:45 13,935.78 13,936.03 13,935.51 13,935.51 150.6K
15:46 13,935.06 13,936.29 13,935.06 13,935.20 184.9K
15:47 13,934.85 13,934.85 13,932.05 13,932.05 249.1K
15:48 13,930.03 13,932.14 13,930.03 13,931.51 167.6K
15:49 13,931.55 13,931.55 13,931.01 13,931.19 134.2K
15:50 13,932.10 13,932.90 13,931.74 13,932.22 382.9K
15:51 13,933.02 13,937.87 13,933.02 13,937.87 222.7K
15:52 13,936.96 13,942.18 13,936.96 13,942.18 253.6K
15:53 13,943.90 13,945.34 13,943.69 13,945.34 192.7K
15:54 13,944.58 13,946.04 13,944.58 13,945.78 543.7K
15:55 13,942.03 13,942.03 13,935.69 13,935.69 514.9K
15:56 13,932.44 13,932.94 13,931.91 13,932.36 569.3K
15:57 13,933.97 13,934.32 13,932.65 13,932.65 370.2K
15:58 13,932.47 13,932.47 13,930.20 13,930.20 400.2K
15:59 13,930.91 13,931.42 13,930.09 13,930.80 702.4K
16:00 13,933.48 13,933.48 13,933.48 13,933.48 11,301.4K
16:01 13,933.48 13,933.48 13,933.48 13,933.48 165.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음