S

GSPXESG
🏛️ 캐나다 →
28,319.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23,419.25 23,419.25 23,014.77 23,074.69 8,523.3K
09:31 23,107.21 23,113.56 23,097.10 23,097.10 1,161.3K
09:32 23,122.00 23,172.31 23,122.00 23,167.06 1,202.8K
09:33 23,248.58 23,266.08 23,196.46 23,196.46 1,753.7K
09:34 23,295.80 23,295.80 23,284.89 23,294.37 1,686.2K
09:35 23,290.11 23,290.11 23,269.51 23,270.35 1,184.5K
09:36 23,241.95 23,242.75 23,208.54 23,208.54 1,336.0K
09:37 23,225.87 23,225.87 23,198.59 23,210.35 1,117.6K
09:38 23,212.62 23,212.62 23,205.22 23,212.32 773.4K
09:39 23,223.65 23,234.46 23,209.48 23,234.46 898.9K
09:40 23,232.75 23,236.31 23,215.03 23,236.31 939.8K
09:41 23,246.24 23,263.60 23,245.88 23,255.63 868.1K
09:42 23,268.02 23,268.02 23,251.25 23,252.98 908.7K
09:43 23,257.26 23,264.65 23,245.05 23,264.65 614.4K
09:44 23,268.42 23,268.42 23,253.04 23,253.04 777.9K
09:45 23,262.03 23,283.82 23,262.03 23,268.08 870.5K
09:46 23,264.10 23,284.66 23,264.10 23,284.66 806.3K
09:47 23,287.99 23,308.65 23,287.99 23,308.65 734.0K
09:48 23,339.17 23,356.07 23,337.29 23,337.75 620.2K
09:49 23,347.35 23,352.23 23,343.82 23,350.99 772.8K
09:50 23,352.83 23,386.35 23,352.83 23,380.04 851.6K
09:51 23,390.01 23,402.67 23,389.20 23,402.67 944.2K
09:52 23,396.09 23,397.41 23,370.08 23,370.08 648.3K
09:53 23,367.80 23,372.96 23,367.57 23,367.57 477.7K
09:54 23,368.57 23,375.93 23,368.57 23,369.34 615.2K
09:55 23,380.16 23,388.74 23,380.16 23,388.64 527.0K
09:56 23,393.34 23,424.01 23,392.05 23,424.01 572.9K
09:57 23,427.81 23,431.07 23,427.13 23,431.07 416.7K
09:58 23,428.28 23,434.45 23,428.28 23,430.00 542.7K
09:59 23,425.33 23,425.33 23,416.83 23,422.39 429.5K
10:00 23,412.79 23,412.79 23,394.88 23,395.48 733.3K
10:01 23,404.84 23,404.84 23,386.61 23,386.61 499.1K
10:02 23,385.36 23,385.36 23,381.93 23,384.83 628.6K
10:03 23,383.27 23,390.72 23,383.27 23,383.45 591.2K
10:04 23,383.52 23,383.52 23,362.20 23,362.20 429.2K
10:05 23,370.30 23,390.52 23,370.30 23,386.49 502.9K
10:06 23,389.60 23,394.86 23,380.34 23,380.34 583.9K
10:07 23,379.84 23,384.17 23,374.65 23,384.17 466.3K
10:08 23,384.71 23,390.86 23,383.45 23,390.86 425.1K
10:09 23,393.16 23,415.83 23,393.16 23,415.83 356.4K
10:10 23,419.67 23,419.67 23,387.95 23,387.95 474.9K
10:11 23,372.65 23,381.88 23,369.27 23,381.88 485.9K
10:12 23,390.64 23,401.87 23,390.64 23,401.87 399.5K
10:13 23,399.48 23,411.02 23,399.12 23,399.12 418.2K
10:14 23,385.89 23,392.02 23,385.89 23,392.02 368.2K
10:15 23,406.48 23,408.85 23,403.14 23,403.14 383.6K
10:16 23,400.38 23,402.66 23,396.86 23,396.86 273.4K
10:17 23,391.93 23,402.70 23,389.19 23,402.70 370.2K
10:18 23,397.30 23,397.30 23,391.38 23,391.38 394.1K
10:19 23,386.29 23,386.29 23,375.43 23,375.43 318.6K
10:20 23,374.76 23,378.78 23,369.29 23,369.29 461.2K
10:21 23,363.46 23,374.64 23,357.74 23,374.64 349.4K
10:22 23,397.67 23,412.62 23,396.94 23,403.99 699.7K
10:23 23,412.09 23,425.05 23,412.09 23,425.05 423.5K
10:24 23,416.44 23,449.84 23,416.44 23,449.84 648.4K
10:25 23,444.79 23,474.49 23,444.79 23,465.01 704.1K
10:26 23,464.58 23,478.66 23,464.52 23,478.66 665.4K
10:27 23,495.36 23,518.66 23,495.36 23,516.22 595.0K
10:28 23,504.35 23,516.13 23,498.21 23,498.21 472.3K
10:29 23,501.17 23,523.87 23,501.17 23,523.87 461.5K
10:30 23,521.52 23,521.52 23,484.70 23,484.70 578.8K
10:31 23,471.50 23,485.11 23,463.93 23,463.93 480.5K
10:32 23,464.32 23,468.85 23,464.32 23,467.51 357.4K
10:33 23,467.20 23,480.40 23,467.20 23,480.40 387.8K
10:34 23,481.40 23,483.96 23,472.17 23,472.17 401.3K
10:35 23,474.21 23,474.83 23,465.05 23,470.81 378.0K
10:36 23,464.04 23,470.32 23,464.04 23,470.32 460.3K
10:37 23,470.69 23,484.30 23,470.69 23,484.30 432.2K
10:38 23,487.48 23,490.88 23,483.55 23,486.57 330.6K
10:39 23,491.40 23,495.03 23,491.40 23,491.71 339.4K
10:40 23,493.65 23,496.32 23,491.96 23,496.32 310.0K
10:41 23,491.35 23,540.13 23,491.35 23,540.13 491.0K
10:42 23,536.83 23,537.50 23,534.25 23,534.53 338.9K
10:43 23,532.42 23,534.29 23,524.00 23,534.29 366.7K
10:44 23,521.96 23,523.20 23,512.80 23,512.80 302.8K
10:45 23,512.14 23,518.14 23,512.14 23,513.68 241.9K
10:46 23,520.65 23,522.39 23,516.70 23,516.70 328.3K
10:47 23,516.95 23,519.16 23,505.18 23,505.18 289.8K
10:48 23,499.24 23,506.45 23,499.24 23,506.08 241.7K
10:49 23,504.03 23,506.52 23,501.95 23,505.13 192.1K
10:50 23,514.83 23,547.21 23,514.83 23,547.21 399.5K
10:51 23,546.62 23,556.26 23,544.52 23,544.52 264.4K
10:52 23,540.49 23,547.70 23,538.45 23,547.08 257.1K
10:53 23,554.65 23,565.38 23,554.65 23,565.38 266.3K
10:54 23,563.92 23,563.92 23,557.01 23,557.01 275.0K
10:55 23,556.07 23,558.45 23,555.47 23,558.45 279.5K
10:56 23,568.02 23,569.74 23,568.02 23,568.91 362.6K
10:57 23,567.73 23,569.43 23,566.70 23,566.70 197.8K
10:58 23,564.86 23,572.30 23,563.63 23,572.30 408.3K
10:59 23,572.63 23,572.63 23,570.25 23,571.77 247.3K
11:00 23,564.73 23,574.20 23,559.89 23,574.20 234.7K
11:01 23,575.43 23,584.22 23,575.43 23,584.22 230.2K
11:02 23,586.79 23,586.79 23,579.14 23,579.14 303.3K
11:03 23,577.17 23,577.17 23,525.44 23,525.44 697.2K
11:04 23,521.49 23,529.04 23,521.49 23,528.31 201.2K
11:05 23,532.34 23,544.77 23,523.60 23,523.60 464.3K
11:06 23,512.71 23,540.36 23,512.71 23,540.36 413.5K
11:07 23,557.66 23,557.66 23,544.24 23,544.24 279.3K
11:08 23,543.32 23,549.81 23,543.32 23,549.81 196.0K
11:09 23,556.99 23,556.99 23,552.21 23,552.21 209.1K
11:10 23,550.62 23,560.36 23,550.62 23,556.91 217.9K
11:11 23,554.06 23,554.06 23,539.75 23,542.63 236.8K
11:12 23,536.08 23,536.08 23,526.01 23,526.01 247.5K
11:13 23,524.31 23,538.09 23,524.31 23,538.09 264.3K
11:14 23,536.75 23,536.75 23,529.91 23,529.91 180.1K
11:15 23,530.32 23,530.32 23,521.89 23,521.89 143.3K
11:16 23,516.88 23,516.88 23,510.14 23,516.62 253.7K
11:17 23,518.30 23,524.70 23,518.30 23,524.70 134.4K
11:18 23,531.23 23,545.97 23,531.23 23,545.97 236.1K
11:19 23,547.62 23,552.33 23,547.62 23,549.40 149.0K
11:20 23,551.75 23,551.75 23,540.94 23,543.23 208.5K
11:21 23,546.40 23,562.47 23,545.08 23,562.47 182.2K
11:22 23,561.11 23,570.43 23,561.11 23,569.60 278.4K
11:23 23,560.32 23,565.65 23,560.32 23,565.65 209.6K
11:24 23,569.06 23,569.06 23,560.32 23,560.32 163.5K
11:25 23,561.53 23,568.18 23,558.80 23,558.80 240.7K
11:26 23,553.36 23,553.51 23,544.56 23,544.56 258.6K
11:27 23,544.87 23,548.64 23,544.34 23,544.34 146.2K
11:28 23,540.00 23,562.20 23,540.00 23,561.13 220.7K
11:29 23,561.17 23,561.17 23,553.05 23,553.05 208.6K
11:30 23,552.24 23,557.39 23,552.24 23,557.22 148.9K
11:31 23,551.94 23,551.94 23,540.88 23,542.52 192.3K
11:32 23,553.12 23,569.20 23,553.12 23,562.60 287.1K
11:33 23,565.10 23,567.70 23,563.52 23,563.52 199.3K
11:34 23,562.88 23,563.57 23,562.62 23,562.62 176.6K
11:35 23,564.18 23,568.69 23,562.46 23,562.46 368.5K
11:36 23,560.91 23,570.01 23,560.91 23,570.01 156.7K
11:37 23,577.85 23,577.85 23,570.74 23,570.74 303.2K
11:38 23,572.86 23,573.47 23,568.36 23,568.36 200.9K
11:39 23,570.98 23,570.98 23,569.54 23,569.81 249.0K
11:40 23,571.65 23,576.74 23,569.17 23,569.17 218.8K
11:41 23,562.02 23,562.72 23,560.22 23,560.22 217.9K
11:42 23,558.09 23,558.09 23,545.25 23,545.25 176.0K
11:43 23,550.06 23,552.27 23,549.60 23,549.89 159.4K
11:44 23,561.07 23,574.07 23,561.07 23,574.07 309.9K
11:45 23,572.28 23,573.02 23,571.78 23,573.02 187.8K
11:46 23,572.06 23,572.06 23,568.47 23,569.60 96.6K
11:47 23,571.45 23,571.45 23,562.44 23,562.44 172.4K
11:48 23,559.62 23,571.70 23,559.62 23,571.70 143.7K
11:49 23,567.37 23,571.79 23,562.71 23,562.74 212.4K
11:50 23,564.21 23,564.21 23,562.89 23,563.02 163.4K
11:51 23,565.47 23,577.37 23,565.47 23,577.37 175.2K
11:52 23,581.57 23,587.97 23,580.74 23,587.97 177.9K
11:53 23,590.15 23,590.15 23,585.66 23,585.66 111.8K
11:54 23,585.99 23,585.99 23,581.36 23,582.34 119.2K
11:55 23,579.33 23,579.33 23,570.16 23,570.16 154.5K
11:56 23,564.57 23,564.57 23,550.61 23,552.30 272.7K
11:57 23,554.95 23,554.95 23,537.69 23,537.69 252.6K
11:58 23,538.98 23,543.09 23,538.98 23,540.82 224.7K
11:59 23,542.56 23,547.77 23,541.36 23,541.61 131.0K
12:00 23,541.60 23,547.77 23,539.73 23,547.77 221.4K
12:01 23,550.70 23,550.70 23,537.95 23,537.95 175.9K
12:02 23,541.68 23,543.28 23,538.08 23,538.80 199.3K
12:03 23,542.07 23,542.56 23,540.38 23,542.25 131.6K
12:04 23,541.06 23,543.97 23,541.06 23,543.97 120.3K
12:05 23,546.99 23,546.99 23,539.73 23,539.73 186.2K
12:06 23,545.36 23,550.45 23,545.36 23,550.45 107.6K
12:07 23,549.56 23,549.56 23,540.99 23,540.99 147.5K
12:08 23,540.97 23,544.48 23,540.97 23,542.94 223.4K
12:09 23,543.46 23,550.00 23,543.46 23,550.00 190.6K
12:10 23,552.99 23,555.52 23,552.37 23,552.37 243.1K
12:11 23,547.21 23,547.21 23,544.67 23,546.44 159.4K
12:12 23,546.06 23,546.65 23,543.56 23,546.08 150.2K
12:13 23,544.03 23,544.03 23,533.61 23,533.61 134.2K
12:14 23,532.40 23,533.32 23,528.50 23,529.81 127.5K
12:15 23,528.81 23,528.81 23,525.16 23,525.16 116.0K
12:16 23,522.68 23,526.00 23,521.57 23,523.77 140.5K
12:17 23,520.12 23,520.12 23,518.55 23,518.71 154.1K
12:18 23,519.78 23,532.74 23,519.78 23,532.74 161.7K
12:19 23,531.47 23,531.86 23,529.25 23,531.53 533.6K
12:20 23,533.03 23,538.30 23,533.03 23,538.30 180.1K
12:21 23,538.08 23,541.14 23,538.04 23,541.14 106.4K
12:22 23,543.88 23,543.88 23,536.42 23,537.36 130.7K
12:23 23,539.33 23,541.82 23,539.33 23,541.53 110.6K
12:24 23,542.91 23,543.59 23,541.52 23,543.59 144.6K
12:25 23,545.33 23,545.61 23,543.67 23,543.67 143.3K
12:26 23,539.34 23,542.11 23,539.34 23,540.24 139.6K
12:27 23,539.22 23,539.22 23,536.57 23,536.88 150.2K
12:28 23,535.19 23,535.58 23,532.80 23,534.29 125.5K
12:29 23,533.43 23,533.43 23,528.69 23,529.90 117.7K
12:30 23,525.56 23,525.56 23,517.45 23,520.29 259.1K
12:31 23,523.30 23,523.30 23,518.13 23,518.71 164.3K
12:32 23,518.08 23,518.08 23,511.69 23,512.23 157.7K
12:33 23,510.25 23,510.25 23,506.87 23,507.34 230.8K
12:34 23,507.35 23,507.75 23,505.40 23,506.34 156.4K
12:35 23,503.37 23,503.37 23,494.34 23,502.09 176.0K
12:36 23,506.42 23,508.97 23,506.42 23,507.61 112.9K
12:37 23,506.24 23,506.69 23,505.32 23,506.69 158.3K
12:38 23,502.60 23,506.75 23,502.60 23,506.75 116.9K
12:39 23,504.61 23,505.05 23,503.34 23,505.05 118.8K
12:40 23,504.41 23,504.41 23,497.71 23,502.09 152.9K
12:41 23,499.05 23,502.18 23,499.05 23,499.65 186.7K
12:42 23,497.44 23,497.44 23,495.26 23,495.38 170.3K
12:43 23,494.62 23,500.12 23,494.62 23,498.56 99.4K
12:44 23,495.33 23,495.97 23,494.12 23,494.12 162.9K
12:45 23,491.14 23,495.70 23,491.14 23,494.89 102.9K
12:46 23,495.63 23,497.53 23,494.81 23,494.81 136.7K
12:47 23,492.45 23,494.99 23,492.05 23,494.99 116.1K
12:48 23,492.90 23,492.90 23,487.32 23,487.32 164.3K
12:49 23,488.94 23,491.32 23,488.46 23,491.32 125.9K
12:50 23,499.09 23,513.04 23,499.09 23,513.04 214.8K
12:51 23,518.95 23,529.46 23,518.95 23,522.99 210.6K
12:52 23,523.98 23,525.90 23,523.98 23,525.90 178.8K
12:53 23,526.61 23,526.61 23,524.10 23,524.10 139.4K
12:54 23,526.90 23,533.07 23,524.15 23,533.07 106.8K
12:55 23,530.83 23,530.83 23,491.53 23,491.53 574.5K
12:56 23,491.44 23,491.44 23,486.71 23,487.84 643.6K
12:57 23,490.73 23,490.73 23,484.75 23,484.75 216.4K
12:58 23,484.49 23,496.71 23,484.49 23,496.71 233.4K
12:59 23,492.11 23,492.11 23,476.98 23,481.55 198.8K
13:00 23,481.54 23,483.58 23,477.53 23,477.53 137.7K
13:01 23,474.71 23,477.96 23,474.33 23,477.66 193.3K
13:02 23,477.03 23,477.03 23,469.37 23,472.07 208.1K
13:03 23,476.05 23,484.37 23,476.05 23,484.37 149.4K
13:04 23,487.78 23,503.82 23,487.78 23,501.80 181.4K
13:05 23,502.67 23,503.86 23,499.94 23,503.86 103.9K
13:06 23,502.21 23,503.05 23,500.27 23,500.27 170.2K
13:07 23,500.57 23,500.57 23,488.79 23,488.79 272.6K
13:08 23,493.63 23,495.30 23,492.94 23,492.94 120.6K
13:09 23,491.58 23,491.58 23,471.21 23,471.21 235.4K
13:10 23,469.73 23,470.91 23,464.83 23,464.83 203.7K
13:11 23,465.69 23,468.21 23,465.69 23,468.21 189.1K
13:12 23,470.70 23,484.68 23,470.70 23,484.68 278.1K
13:13 23,487.44 23,498.79 23,487.44 23,498.79 164.0K
13:14 23,501.64 23,503.52 23,496.74 23,496.74 179.9K
13:15 23,494.03 23,498.67 23,494.03 23,497.35 127.6K
13:16 23,497.67 23,497.67 23,495.00 23,495.95 91.6K
13:17 23,498.09 23,498.09 23,493.71 23,493.85 96.6K
13:18 23,493.89 23,495.59 23,488.87 23,490.22 139.1K
13:19 23,489.98 23,489.98 23,479.76 23,479.76 149.9K
13:20 23,479.67 23,481.92 23,476.68 23,481.47 111.1K
13:21 23,483.96 23,485.68 23,479.87 23,479.87 115.7K
13:22 23,477.88 23,477.88 23,476.29 23,477.88 135.0K
13:23 23,478.91 23,478.91 23,476.29 23,476.29 96.2K
13:24 23,476.08 23,476.08 23,472.97 23,474.15 123.8K
13:25 23,477.53 23,479.38 23,477.11 23,479.38 149.4K
13:26 23,476.26 23,480.99 23,476.26 23,480.99 111.7K
13:27 23,478.74 23,480.03 23,478.74 23,479.42 153.6K
13:28 23,481.25 23,487.54 23,480.76 23,487.54 118.7K
13:29 23,486.77 23,486.77 23,483.90 23,483.90 130.4K
13:30 23,480.75 23,481.49 23,477.26 23,477.26 184.6K
13:31 23,480.91 23,487.95 23,480.91 23,487.95 138.9K
13:32 23,489.21 23,498.31 23,489.21 23,498.31 151.9K
13:33 23,497.99 23,499.94 23,493.97 23,499.94 160.8K
13:34 23,496.96 23,500.84 23,496.30 23,496.30 104.0K
13:35 23,498.96 23,501.43 23,495.78 23,495.78 221.1K
13:36 23,499.15 23,503.22 23,496.11 23,496.11 108.1K
13:37 23,495.14 23,498.12 23,494.23 23,498.12 100.1K
13:38 23,499.20 23,501.54 23,498.24 23,501.54 405.0K
13:39 23,503.10 23,504.11 23,501.14 23,503.75 107.3K
13:40 23,506.79 23,507.46 23,504.32 23,507.46 151.6K
13:41 23,508.24 23,512.14 23,508.24 23,512.14 139.5K
13:42 23,517.75 23,520.23 23,516.83 23,516.83 212.3K
13:43 23,512.90 23,512.90 23,509.74 23,509.74 160.3K
13:44 23,509.94 23,522.35 23,509.94 23,522.35 129.2K
13:45 23,523.09 23,527.80 23,523.09 23,527.80 134.0K
13:46 23,528.21 23,530.56 23,528.21 23,529.53 113.6K
13:47 23,533.42 23,533.79 23,525.11 23,525.11 113.9K
13:48 23,523.36 23,529.96 23,522.25 23,529.96 173.5K
13:49 23,531.15 23,531.15 23,528.15 23,528.15 118.9K
13:50 23,530.35 23,542.25 23,530.35 23,542.25 144.3K
13:51 23,542.23 23,544.84 23,542.23 23,544.20 117.2K
13:52 23,544.24 23,544.32 23,542.50 23,542.50 135.6K
13:53 23,543.34 23,543.34 23,541.92 23,542.13 136.7K
13:54 23,544.49 23,545.46 23,543.45 23,543.45 210.5K
13:55 23,544.70 23,549.21 23,543.44 23,549.21 146.7K
13:56 23,550.82 23,555.15 23,550.82 23,555.15 246.5K
13:57 23,552.17 23,556.52 23,551.57 23,551.57 168.2K
13:58 23,547.56 23,547.56 23,544.49 23,545.61 112.8K
13:59 23,545.73 23,545.73 23,541.53 23,541.53 91.4K
14:00 23,541.51 23,541.51 23,541.33 23,541.43 115.9K
14:01 23,544.78 23,544.78 23,535.10 23,535.10 181.1K
14:02 23,531.92 23,531.92 23,523.15 23,523.15 174.3K
14:03 23,523.31 23,525.01 23,520.42 23,520.42 135.0K
14:04 23,521.53 23,527.94 23,521.53 23,527.94 187.5K
14:05 23,522.72 23,523.11 23,516.04 23,516.04 139.5K
14:06 23,515.28 23,515.92 23,514.41 23,514.41 143.5K
14:07 23,514.14 23,520.06 23,514.14 23,515.58 209.7K
14:08 23,514.89 23,517.30 23,514.89 23,516.55 110.3K
14:09 23,515.68 23,519.30 23,515.68 23,519.30 131.3K
14:10 23,519.03 23,523.16 23,519.03 23,520.96 129.1K
14:11 23,526.34 23,526.34 23,524.83 23,524.83 91.9K
14:12 23,525.46 23,531.44 23,525.46 23,531.44 136.6K
14:13 23,528.74 23,536.70 23,528.74 23,536.70 206.9K
14:14 23,535.84 23,539.60 23,535.84 23,536.50 121.4K
14:15 23,537.80 23,537.80 23,534.48 23,534.48 146.2K
14:16 23,533.57 23,536.40 23,533.57 23,536.22 111.8K
14:17 23,536.34 23,536.43 23,535.14 23,535.72 114.6K
14:18 23,536.35 23,536.35 23,534.37 23,534.37 114.2K
14:19 23,532.09 23,534.62 23,532.09 23,532.61 134.2K
14:20 23,531.91 23,531.91 23,529.29 23,529.37 158.9K
14:21 23,528.98 23,535.62 23,528.98 23,534.33 143.5K
14:22 23,534.27 23,535.87 23,530.41 23,535.87 138.9K
14:23 23,536.19 23,538.76 23,536.19 23,538.76 122.9K
14:24 23,538.95 23,539.38 23,538.26 23,539.38 258.5K
14:25 23,539.06 23,541.36 23,539.06 23,541.36 141.7K
14:26 23,542.74 23,546.21 23,542.13 23,542.13 163.4K
14:27 23,540.72 23,541.39 23,539.44 23,539.44 139.3K
14:28 23,539.45 23,543.99 23,539.45 23,543.99 132.1K
14:29 23,544.42 23,547.39 23,544.42 23,547.39 164.4K
14:30 23,548.23 23,550.81 23,545.37 23,545.37 183.5K
14:31 23,546.18 23,552.33 23,546.18 23,552.33 171.5K
14:32 23,552.86 23,558.40 23,552.50 23,558.40 138.9K
14:33 23,556.83 23,558.57 23,556.55 23,556.55 159.8K
14:34 23,557.32 23,557.76 23,556.90 23,557.54 231.9K
14:35 23,555.04 23,555.04 23,549.89 23,549.89 162.2K
14:36 23,546.57 23,546.57 23,544.45 23,545.04 157.9K
14:37 23,541.74 23,541.74 23,537.32 23,537.32 159.2K
14:38 23,536.45 23,537.45 23,533.92 23,537.45 104.6K
14:39 23,539.40 23,539.40 23,536.80 23,537.40 156.3K
14:40 23,537.98 23,542.64 23,537.98 23,542.64 146.0K
14:41 23,546.47 23,549.85 23,546.47 23,549.63 181.2K
14:42 23,549.00 23,549.00 23,547.84 23,547.98 126.8K
14:43 23,542.88 23,543.57 23,542.49 23,542.49 143.8K
14:44 23,542.87 23,543.05 23,541.58 23,541.98 115.8K
14:45 23,542.14 23,543.39 23,541.74 23,541.74 150.2K
14:46 23,537.55 23,537.55 23,533.69 23,533.69 202.3K
14:47 23,531.84 23,531.84 23,529.53 23,529.53 139.8K
14:48 23,531.23 23,536.20 23,531.23 23,536.20 153.3K
14:49 23,535.71 23,537.99 23,535.71 23,537.73 108.2K
14:50 23,538.00 23,538.00 23,537.18 23,537.18 93.7K
14:51 23,539.00 23,541.19 23,539.00 23,541.19 125.5K
14:52 23,543.85 23,544.37 23,543.34 23,543.93 138.8K
14:53 23,545.36 23,548.60 23,545.30 23,548.60 146.2K
14:54 23,549.61 23,551.86 23,548.56 23,551.86 142.9K
14:55 23,551.72 23,551.72 23,545.01 23,545.01 191.6K
14:56 23,543.39 23,543.39 23,536.54 23,536.54 431.1K
14:57 23,536.84 23,536.84 23,531.27 23,531.27 166.7K
14:58 23,528.53 23,528.53 23,524.34 23,524.52 175.6K
14:59 23,521.31 23,525.26 23,521.31 23,525.26 217.0K
15:00 23,529.90 23,529.90 23,526.14 23,527.38 135.4K
15:01 23,525.67 23,526.15 23,524.72 23,526.15 177.8K
15:02 23,526.75 23,528.90 23,525.50 23,527.53 184.8K
15:03 23,528.99 23,531.50 23,528.99 23,531.11 143.0K
15:04 23,534.14 23,540.90 23,534.14 23,540.90 177.1K
15:05 23,540.86 23,540.86 23,535.54 23,535.54 145.7K
15:06 23,534.17 23,535.97 23,531.25 23,531.25 191.2K
15:07 23,530.39 23,531.78 23,527.34 23,528.29 139.7K
15:08 23,527.05 23,528.57 23,527.05 23,528.57 127.1K
15:09 23,529.33 23,533.58 23,525.90 23,525.90 243.1K
15:10 23,527.65 23,528.16 23,524.04 23,525.03 134.6K
15:11 23,527.76 23,530.72 23,527.76 23,529.77 146.0K
15:12 23,527.30 23,529.52 23,527.30 23,529.52 212.2K
15:13 23,529.10 23,533.73 23,528.80 23,533.73 170.3K
15:14 23,531.94 23,533.65 23,529.45 23,529.45 230.4K
15:15 23,530.24 23,532.17 23,529.00 23,532.17 208.9K
15:16 23,532.57 23,532.57 23,524.45 23,524.45 208.8K
15:17 23,524.86 23,526.23 23,524.20 23,524.20 132.3K
15:18 23,526.16 23,527.31 23,526.16 23,526.61 256.3K
15:19 23,527.57 23,527.57 23,526.08 23,526.39 144.6K
15:20 23,525.12 23,527.57 23,525.12 23,527.42 178.7K
15:21 23,524.77 23,526.89 23,524.77 23,526.89 241.6K
15:22 23,526.07 23,526.66 23,520.90 23,520.90 278.7K
15:23 23,517.28 23,517.28 23,513.01 23,516.83 210.3K
15:24 23,517.88 23,521.24 23,517.88 23,518.66 253.6K
15:25 23,517.69 23,517.69 23,510.81 23,510.81 146.8K
15:26 23,509.32 23,514.90 23,508.08 23,514.90 210.0K
15:27 23,515.81 23,516.03 23,513.23 23,513.23 197.1K
15:28 23,513.31 23,518.77 23,513.31 23,518.77 221.5K
15:29 23,516.91 23,516.91 23,499.86 23,499.86 251.0K
15:30 23,497.57 23,497.57 23,492.23 23,493.60 377.1K
15:31 23,497.83 23,497.83 23,494.58 23,494.58 753.8K
15:32 23,495.77 23,500.80 23,495.77 23,500.80 183.8K
15:33 23,499.95 23,501.65 23,496.98 23,497.22 251.4K
15:34 23,498.62 23,500.92 23,497.03 23,500.92 200.9K
15:35 23,502.29 23,502.29 23,500.21 23,501.46 265.0K
15:36 23,504.84 23,509.22 23,504.84 23,509.22 267.6K
15:37 23,508.65 23,508.65 23,505.87 23,508.39 256.0K
15:38 23,507.53 23,507.53 23,503.91 23,503.91 202.4K
15:39 23,500.45 23,501.13 23,499.03 23,499.03 495.8K
15:40 23,504.21 23,508.18 23,501.97 23,501.97 635.0K
15:41 23,502.16 23,502.16 23,496.17 23,498.66 264.0K
15:42 23,498.91 23,498.91 23,491.80 23,491.80 267.2K
15:43 23,487.20 23,487.47 23,486.71 23,487.38 310.3K
15:44 23,489.15 23,489.38 23,487.99 23,489.38 289.9K
15:45 23,491.42 23,497.85 23,491.08 23,497.85 327.8K
15:46 23,501.55 23,503.05 23,500.27 23,500.27 385.6K
15:47 23,496.53 23,500.02 23,494.90 23,500.02 336.5K
15:48 23,501.03 23,502.47 23,501.03 23,501.76 497.4K
15:49 23,502.05 23,508.05 23,499.46 23,508.05 402.7K
15:50 23,500.84 23,510.10 23,500.84 23,510.10 1,200.6K
15:51 23,504.65 23,506.95 23,504.65 23,506.08 612.5K
15:52 23,504.29 23,504.29 23,502.97 23,503.23 660.5K
15:53 23,506.22 23,510.41 23,506.22 23,510.41 628.7K
15:54 23,510.01 23,510.01 23,503.50 23,503.50 575.2K
15:55 23,499.00 23,500.75 23,496.84 23,500.75 825.0K
15:56 23,500.16 23,500.16 23,493.95 23,494.15 1,095.4K
15:57 23,496.70 23,502.69 23,496.70 23,502.69 793.8K
15:58 23,502.55 23,502.55 23,497.74 23,500.25 1,077.0K
15:59 23,496.03 23,496.03 23,483.82 23,483.82 2,089.1K
16:00 23,480.65 23,482.21 23,480.65 23,482.21 69,022.3K
16:01 23,482.21 23,482.21 23,482.21 23,482.21 119.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음