S

TRGSPTS40
🏛️ 캐나다 →
12,859.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12,754.01 12,784.45 12,754.01 12,784.31 416.1K
09:31 12,789.51 12,796.07 12,789.51 12,796.07 109.9K
09:32 12,791.29 12,793.37 12,789.36 12,789.36 78.6K
09:33 12,793.74 12,798.85 12,793.74 12,798.85 76.8K
09:34 12,797.00 12,806.94 12,797.00 12,806.94 90.4K
09:35 12,808.49 12,808.49 12,801.72 12,806.25 52.3K
09:36 12,807.84 12,807.84 12,805.94 12,807.31 35.2K
09:37 12,802.46 12,802.91 12,799.88 12,799.88 40.6K
09:38 12,798.56 12,798.56 12,794.62 12,794.62 42.6K
09:39 12,794.73 12,799.23 12,794.73 12,798.92 39.0K
09:40 12,799.13 12,807.19 12,799.13 12,807.19 55.6K
09:41 12,805.09 12,808.05 12,802.88 12,805.88 36.9K
09:42 12,808.42 12,808.87 12,805.97 12,806.09 38.6K
09:43 12,810.33 12,810.33 12,806.82 12,809.59 41.7K
09:44 12,807.08 12,807.08 12,805.94 12,805.94 29.7K
09:45 12,806.92 12,806.92 12,799.96 12,799.96 45.0K
09:46 12,802.80 12,802.80 12,801.07 12,802.32 20.0K
09:47 12,805.42 12,807.78 12,805.42 12,807.75 29.6K
09:48 12,806.60 12,807.02 12,805.60 12,805.60 31.2K
09:49 12,805.74 12,806.91 12,805.36 12,805.86 79.8K
09:50 12,807.98 12,807.98 12,801.81 12,803.75 43.7K
09:51 12,801.98 12,802.40 12,798.33 12,800.87 66.3K
09:52 12,800.60 12,803.39 12,800.60 12,803.39 27.9K
09:53 12,802.87 12,806.42 12,802.87 12,806.42 45.5K
09:54 12,805.16 12,805.71 12,802.73 12,802.73 75.8K
09:55 12,802.13 12,802.13 12,796.97 12,796.97 27.7K
09:56 12,798.39 12,801.43 12,798.39 12,801.43 38.2K
09:57 12,800.95 12,801.91 12,800.95 12,801.56 39.4K
09:58 12,804.08 12,804.08 12,800.61 12,800.61 38.3K
09:59 12,796.29 12,797.84 12,796.29 12,797.84 40.4K
10:00 12,797.56 12,806.34 12,797.56 12,802.61 63.9K
10:01 12,797.22 12,797.60 12,796.05 12,796.05 26.5K
10:02 12,795.10 12,795.10 12,791.82 12,791.82 26.7K
10:03 12,789.14 12,790.63 12,789.06 12,790.63 52.4K
10:04 12,788.94 12,791.52 12,788.87 12,791.52 36.0K
10:05 12,791.14 12,792.32 12,790.87 12,790.87 50.7K
10:06 12,791.18 12,791.18 12,786.39 12,786.39 45.2K
10:07 12,786.41 12,786.41 12,779.95 12,780.33 59.4K
10:08 12,778.77 12,785.16 12,778.77 12,785.16 25.8K
10:09 12,784.85 12,784.85 12,780.02 12,780.96 32.0K
10:10 12,781.64 12,784.05 12,781.64 12,783.36 21.2K
10:11 12,784.31 12,784.31 12,780.85 12,780.85 38.6K
10:12 12,780.45 12,783.63 12,780.20 12,782.21 40.5K
10:13 12,782.66 12,782.66 12,777.43 12,777.43 29.8K
10:14 12,777.19 12,783.58 12,775.91 12,783.58 64.5K
10:15 12,783.83 12,783.83 12,776.90 12,777.61 34.3K
10:16 12,775.36 12,778.68 12,774.94 12,777.58 24.8K
10:17 12,777.68 12,777.86 12,776.75 12,776.75 17.7K
10:18 12,776.65 12,777.62 12,775.55 12,777.56 33.5K
10:19 12,774.88 12,778.53 12,774.88 12,777.61 43.4K
10:20 12,777.35 12,777.35 12,774.77 12,775.11 30.8K
10:21 12,775.76 12,775.76 12,774.74 12,774.74 23.2K
10:22 12,774.84 12,777.34 12,774.84 12,776.96 23.3K
10:23 12,777.08 12,778.88 12,777.08 12,778.88 19.5K
10:24 12,778.87 12,778.87 12,773.18 12,773.18 31.4K
10:25 12,773.23 12,773.23 12,771.53 12,772.24 46.6K
10:26 12,771.68 12,774.53 12,771.68 12,773.81 33.7K
10:27 12,774.32 12,775.96 12,774.05 12,775.96 36.7K
10:28 12,777.72 12,778.47 12,777.72 12,778.47 15.3K
10:29 12,779.56 12,781.60 12,779.56 12,781.60 31.9K
10:30 12,783.63 12,783.63 12,782.05 12,783.32 43.8K
10:31 12,783.35 12,783.35 12,780.73 12,782.25 32.7K
10:32 12,781.42 12,781.42 12,779.42 12,779.42 48.4K
10:33 12,780.25 12,782.27 12,779.46 12,779.46 129.0K
10:34 12,780.28 12,781.51 12,780.03 12,780.03 32.9K
10:35 12,779.55 12,779.55 12,777.87 12,777.87 28.8K
10:36 12,775.75 12,777.90 12,775.48 12,777.90 67.6K
10:37 12,777.09 12,777.09 12,775.71 12,776.67 27.6K
10:38 12,778.95 12,780.32 12,778.95 12,779.53 31.9K
10:39 12,782.77 12,785.28 12,782.77 12,785.28 45.4K
10:40 12,786.07 12,786.07 12,784.41 12,785.67 18.5K
10:41 12,786.83 12,786.83 12,784.91 12,784.91 22.7K
10:42 12,785.51 12,787.17 12,785.51 12,787.01 19.2K
10:43 12,788.25 12,789.04 12,786.93 12,786.93 24.5K
10:44 12,788.37 12,788.37 12,787.95 12,787.95 27.4K
10:45 12,787.78 12,792.32 12,787.78 12,792.32 43.1K
10:46 12,791.43 12,791.43 12,788.95 12,789.96 22.9K
10:47 12,789.09 12,791.40 12,789.09 12,790.74 71.4K
10:48 12,790.45 12,791.05 12,790.45 12,791.05 26.1K
10:49 12,790.64 12,791.92 12,790.38 12,791.92 33.4K
10:50 12,792.13 12,792.13 12,789.73 12,790.69 36.9K
10:51 12,789.70 12,789.70 12,787.70 12,787.70 24.8K
10:52 12,789.14 12,789.14 12,785.59 12,785.59 76.8K
10:53 12,784.98 12,784.98 12,781.60 12,782.56 41.3K
10:54 12,782.81 12,782.81 12,779.68 12,779.68 61.0K
10:55 12,778.96 12,781.38 12,778.65 12,781.38 24.2K
10:56 12,783.00 12,783.00 12,780.07 12,780.07 27.8K
10:57 12,780.50 12,783.50 12,780.50 12,783.50 20.5K
10:58 12,783.05 12,783.78 12,782.57 12,783.78 10.9K
10:59 12,783.81 12,783.81 12,779.47 12,779.70 38.3K
11:00 12,779.33 12,781.79 12,779.33 12,781.73 25.5K
11:01 12,783.71 12,783.71 12,783.35 12,783.43 14.3K
11:02 12,782.12 12,784.14 12,782.12 12,782.70 18.8K
11:03 12,783.80 12,786.35 12,783.80 12,786.35 26.5K
11:04 12,787.25 12,787.31 12,787.01 12,787.01 30.2K
11:05 12,785.93 12,785.93 12,784.40 12,784.40 20.1K
11:06 12,784.28 12,786.53 12,782.65 12,786.53 63.1K
11:07 12,787.20 12,787.39 12,787.11 12,787.38 20.5K
11:08 12,787.32 12,787.32 12,785.85 12,786.33 36.9K
11:09 12,786.35 12,789.03 12,786.35 12,788.74 17.9K
11:10 12,789.31 12,789.31 12,783.91 12,783.91 34.3K
11:11 12,784.43 12,785.77 12,784.43 12,785.40 24.8K
11:12 12,784.69 12,787.01 12,784.69 12,787.01 44.6K
11:13 12,787.31 12,788.48 12,787.31 12,788.12 21.0K
11:14 12,787.54 12,787.54 12,785.40 12,785.40 51.9K
11:15 12,784.60 12,784.60 12,783.00 12,783.22 19.7K
11:16 12,783.77 12,784.58 12,782.76 12,784.58 20.7K
11:17 12,786.34 12,787.25 12,785.61 12,785.61 21.2K
11:18 12,786.69 12,790.55 12,786.69 12,790.55 33.7K
11:19 12,790.50 12,792.51 12,790.50 12,792.51 22.4K
11:20 12,792.55 12,792.65 12,792.16 12,792.65 23.9K
11:21 12,792.72 12,792.84 12,791.51 12,791.51 40.0K
11:22 12,790.75 12,790.89 12,788.79 12,788.79 26.0K
11:23 12,788.79 12,790.41 12,787.69 12,787.69 41.6K
11:24 12,787.66 12,788.05 12,787.51 12,788.05 20.7K
11:25 12,787.65 12,790.26 12,787.65 12,790.26 16.8K
11:26 12,790.72 12,792.46 12,790.72 12,792.46 18.1K
11:27 12,793.61 12,793.61 12,792.20 12,792.20 39.0K
11:28 12,791.36 12,794.02 12,791.36 12,792.65 40.8K
11:29 12,791.31 12,793.49 12,791.31 12,793.38 24.8K
11:30 12,793.46 12,794.23 12,793.46 12,794.07 22.2K
11:31 12,793.48 12,796.89 12,793.48 12,796.89 23.1K
11:32 12,797.35 12,798.06 12,797.12 12,797.27 29.9K
11:33 12,796.51 12,796.97 12,795.42 12,795.42 30.6K
11:34 12,794.38 12,795.30 12,792.39 12,792.39 42.3K
11:35 12,791.60 12,791.70 12,791.42 12,791.42 15.4K
11:36 12,790.39 12,790.39 12,788.93 12,789.50 28.8K
11:37 12,790.47 12,790.55 12,789.18 12,789.18 16.0K
11:38 12,788.53 12,788.97 12,788.07 12,788.97 19.1K
11:39 12,788.32 12,789.34 12,787.90 12,789.34 24.2K
11:40 12,790.11 12,791.86 12,790.11 12,791.86 18.1K
11:41 12,792.00 12,792.97 12,792.00 12,792.74 34.5K
11:42 12,792.77 12,792.77 12,790.00 12,790.00 49.8K
11:43 12,789.12 12,789.19 12,786.90 12,786.90 29.7K
11:44 12,786.51 12,787.22 12,786.51 12,787.19 26.0K
11:45 12,786.68 12,786.68 12,784.67 12,784.75 22.8K
11:46 12,785.83 12,785.83 12,784.75 12,784.75 24.5K
11:47 12,784.71 12,786.00 12,784.71 12,786.00 14.7K
11:48 12,785.22 12,785.22 12,784.39 12,784.85 21.5K
11:49 12,785.05 12,786.23 12,785.05 12,786.04 23.8K
11:50 12,786.12 12,786.12 12,785.10 12,785.10 17.1K
11:51 12,783.95 12,783.95 12,781.24 12,783.81 57.3K
11:52 12,784.14 12,784.53 12,783.74 12,783.74 15.2K
11:53 12,782.35 12,782.39 12,780.73 12,780.73 47.2K
11:54 12,781.00 12,781.70 12,781.00 12,781.70 17.0K
11:55 12,783.86 12,783.86 12,780.46 12,780.46 35.7K
11:56 12,780.34 12,780.34 12,779.29 12,779.79 18.8K
11:57 12,780.18 12,781.18 12,778.91 12,778.91 28.4K
11:58 12,778.75 12,779.53 12,778.47 12,778.47 15.6K
11:59 12,778.42 12,778.42 12,771.78 12,771.78 43.9K
12:00 12,772.53 12,774.02 12,772.53 12,773.25 41.5K
12:01 12,774.20 12,774.20 12,770.54 12,770.54 25.0K
12:02 12,768.94 12,771.94 12,768.76 12,771.94 27.2K
12:03 12,771.68 12,775.00 12,771.68 12,775.00 19.8K
12:04 12,775.29 12,777.00 12,775.29 12,777.00 10.7K
12:05 12,777.78 12,779.06 12,777.67 12,777.67 26.0K
12:06 12,777.33 12,780.61 12,777.33 12,780.61 8.9K
12:07 12,780.61 12,780.61 12,779.95 12,779.95 10.9K
12:08 12,780.32 12,780.32 12,779.80 12,780.01 19.0K
12:09 12,780.09 12,780.35 12,777.02 12,777.02 28.1K
12:10 12,777.33 12,777.33 12,774.78 12,774.78 25.1K
12:11 12,775.37 12,776.99 12,775.37 12,776.99 16.1K
12:12 12,776.62 12,777.54 12,775.96 12,776.04 23.1K
12:13 12,775.88 12,776.06 12,774.46 12,774.53 19.6K
12:14 12,774.75 12,775.46 12,774.75 12,775.17 12.7K
12:15 12,775.36 12,776.57 12,775.04 12,776.57 25.7K
12:16 12,776.19 12,776.19 12,774.13 12,774.13 26.4K
12:17 12,774.60 12,775.01 12,773.69 12,773.77 10.3K
12:18 12,775.47 12,775.47 12,773.85 12,773.85 32.0K
12:19 12,773.81 12,775.87 12,773.81 12,775.87 16.4K
12:20 12,776.07 12,778.14 12,776.07 12,778.14 14.3K
12:21 12,779.78 12,782.31 12,779.78 12,782.31 18.5K
12:22 12,782.53 12,782.57 12,782.08 12,782.08 8.7K
12:23 12,782.12 12,784.96 12,782.12 12,784.96 21.7K
12:24 12,785.21 12,785.98 12,784.39 12,785.98 12.3K
12:25 12,786.07 12,788.74 12,786.07 12,788.74 12.4K
12:26 12,788.71 12,790.34 12,788.71 12,790.30 29.4K
12:27 12,791.11 12,793.21 12,791.11 12,793.21 15.8K
12:28 12,788.80 12,788.80 12,786.32 12,786.32 48.5K
12:29 12,786.25 12,787.28 12,786.13 12,787.25 24.2K
12:30 12,788.57 12,790.67 12,788.05 12,790.67 22.8K
12:31 12,789.11 12,789.90 12,789.11 12,789.90 24.1K
12:32 12,790.02 12,790.02 12,789.42 12,789.92 18.7K
12:33 12,789.62 12,789.62 12,788.67 12,789.22 31.8K
12:34 12,789.66 12,792.08 12,789.63 12,792.08 32.2K
12:35 12,792.31 12,792.31 12,789.53 12,789.53 10.2K
12:36 12,790.05 12,791.61 12,790.05 12,791.61 7.3K
12:37 12,791.48 12,794.18 12,791.48 12,794.03 15.1K
12:38 12,795.10 12,796.26 12,795.10 12,796.26 18.3K
12:39 12,796.13 12,796.13 12,794.90 12,794.90 16.5K
12:40 12,795.18 12,795.18 12,794.46 12,794.46 12.6K
12:41 12,793.17 12,793.39 12,792.70 12,792.84 16.3K
12:42 12,792.60 12,794.58 12,792.60 12,794.58 24.8K
12:43 12,794.56 12,796.55 12,794.49 12,796.55 30.1K
12:44 12,796.13 12,796.31 12,794.89 12,795.36 39.3K
12:45 12,795.58 12,797.83 12,795.58 12,797.83 13.7K
12:46 12,797.30 12,797.30 12,794.55 12,794.55 25.6K
12:47 12,795.71 12,796.01 12,795.63 12,795.87 14.6K
12:48 12,796.27 12,797.24 12,796.27 12,797.15 14.6K
12:49 12,798.30 12,799.55 12,798.30 12,799.55 26.4K
12:50 12,799.80 12,799.80 12,799.15 12,799.32 7.9K
12:51 12,798.92 12,798.92 12,796.79 12,796.79 17.0K
12:52 12,796.14 12,797.46 12,796.04 12,797.46 12.0K
12:53 12,797.60 12,797.96 12,796.43 12,796.43 16.2K
12:54 12,796.38 12,796.38 12,795.98 12,795.98 10.9K
12:55 12,795.77 12,795.81 12,795.15 12,795.81 12.4K
12:56 12,795.50 12,795.50 12,794.98 12,795.35 16.1K
12:57 12,795.39 12,795.67 12,795.39 12,795.67 16.7K
12:58 12,796.36 12,797.57 12,796.36 12,797.13 28.7K
12:59 12,797.97 12,800.90 12,797.97 12,800.90 31.5K
13:00 12,800.96 12,800.96 12,799.95 12,799.95 10.7K
13:01 12,797.77 12,797.77 12,797.49 12,797.49 24.9K
13:02 12,799.02 12,799.50 12,799.02 12,799.28 38.9K
13:03 12,800.22 12,802.43 12,800.22 12,802.43 51.0K
13:04 12,802.70 12,802.70 12,800.38 12,800.38 54.8K
13:05 12,800.86 12,800.86 12,799.66 12,799.66 32.4K
13:06 12,799.65 12,800.18 12,799.65 12,799.98 15.1K
13:07 12,801.00 12,802.15 12,799.90 12,799.90 37.2K
13:08 12,800.16 12,800.39 12,799.88 12,799.88 47.7K
13:09 12,800.96 12,801.79 12,800.96 12,801.68 27.0K
13:10 12,802.39 12,802.77 12,802.39 12,802.72 16.8K
13:11 12,803.57 12,803.57 12,802.64 12,802.64 12.6K
13:12 12,803.05 12,805.32 12,803.05 12,805.32 25.3K
13:13 12,805.34 12,805.34 12,804.20 12,804.20 22.0K
13:14 12,803.93 12,804.31 12,803.93 12,804.25 15.5K
13:15 12,804.17 12,804.58 12,803.89 12,804.47 17.2K
13:16 12,804.36 12,804.94 12,804.07 12,804.07 24.6K
13:17 12,804.24 12,804.51 12,803.80 12,803.80 21.9K
13:18 12,802.61 12,802.80 12,802.14 12,802.28 38.6K
13:19 12,802.02 12,802.78 12,801.75 12,801.75 22.1K
13:20 12,800.89 12,800.89 12,799.51 12,799.51 23.3K
13:21 12,798.49 12,800.25 12,798.49 12,800.25 18.9K
13:22 12,800.56 12,802.10 12,800.14 12,802.10 14.4K
13:23 12,801.81 12,802.36 12,801.33 12,802.00 15.2K
13:24 12,802.13 12,802.51 12,801.83 12,801.83 19.6K
13:25 12,801.86 12,803.97 12,801.86 12,803.61 20.5K
13:26 12,805.18 12,805.18 12,804.39 12,804.44 21.4K
13:27 12,804.97 12,806.59 12,804.11 12,804.11 23.9K
13:28 12,803.65 12,805.66 12,802.82 12,805.66 34.9K
13:29 12,803.77 12,804.19 12,803.77 12,804.19 13.6K
13:30 12,803.84 12,804.36 12,802.95 12,804.36 15.5K
13:31 12,804.39 12,804.39 12,804.01 12,804.01 9.0K
13:32 12,803.98 12,804.44 12,803.98 12,804.28 28.5K
13:33 12,805.98 12,805.98 12,804.64 12,805.04 22.9K
13:34 12,804.94 12,805.86 12,804.57 12,804.57 22.5K
13:35 12,802.84 12,802.84 12,801.80 12,801.80 18.6K
13:36 12,801.23 12,801.23 12,800.28 12,800.28 23.1K
13:37 12,799.69 12,802.15 12,799.69 12,801.39 27.6K
13:38 12,801.27 12,801.27 12,799.21 12,799.21 19.7K
13:39 12,798.32 12,798.68 12,798.08 12,798.68 21.8K
13:40 12,801.55 12,805.22 12,801.55 12,805.22 32.1K
13:41 12,804.93 12,804.93 12,803.32 12,803.32 19.0K
13:42 12,804.12 12,804.93 12,804.12 12,804.38 14.4K
13:43 12,804.88 12,806.14 12,804.51 12,806.14 33.1K
13:44 12,805.63 12,805.99 12,805.39 12,805.80 26.2K
13:45 12,805.53 12,805.53 12,805.04 12,805.04 11.3K
13:46 12,804.50 12,804.50 12,802.38 12,802.38 10.5K
13:47 12,802.61 12,803.19 12,802.25 12,802.87 20.5K
13:48 12,802.69 12,802.69 12,801.61 12,801.61 9.9K
13:49 12,801.29 12,801.29 12,799.85 12,799.85 12.5K
13:50 12,799.14 12,799.14 12,797.73 12,797.73 28.8K
13:51 12,796.89 12,797.40 12,796.66 12,797.40 33.6K
13:52 12,798.71 12,798.71 12,797.46 12,797.46 22.1K
13:53 12,796.92 12,796.92 12,795.77 12,796.17 22.7K
13:54 12,796.44 12,796.44 12,793.93 12,793.93 16.8K
13:55 12,793.70 12,794.41 12,793.60 12,794.41 15.2K
13:56 12,794.22 12,794.22 12,793.43 12,793.55 21.8K
13:57 12,793.49 12,794.30 12,793.49 12,794.30 15.1K
13:58 12,794.12 12,794.12 12,793.28 12,793.28 18.1K
13:59 12,793.39 12,794.50 12,793.39 12,794.50 20.2K
14:00 12,796.86 12,797.40 12,796.30 12,797.40 51.6K
14:01 12,797.29 12,799.50 12,797.29 12,799.01 26.0K
14:02 12,797.82 12,797.82 12,796.82 12,796.82 62.1K
14:03 12,797.11 12,797.11 12,796.16 12,796.16 32.9K
14:04 12,796.67 12,796.88 12,795.56 12,795.56 15.4K
14:05 12,795.37 12,795.37 12,794.02 12,794.02 18.2K
14:06 12,793.48 12,793.48 12,792.71 12,793.23 34.2K
14:07 12,793.11 12,794.03 12,793.11 12,794.03 16.0K
14:08 12,793.82 12,793.89 12,792.55 12,792.55 15.7K
14:09 12,792.31 12,792.31 12,791.51 12,791.51 18.3K
14:10 12,792.44 12,793.37 12,792.40 12,793.01 23.2K
14:11 12,792.06 12,792.06 12,790.78 12,791.72 37.2K
14:12 12,791.66 12,792.64 12,791.66 12,792.64 17.5K
14:13 12,792.81 12,794.03 12,792.81 12,793.87 17.8K
14:14 12,793.86 12,793.86 12,792.70 12,793.45 15.0K
14:15 12,794.55 12,797.25 12,794.55 12,797.25 30.5K
14:16 12,797.95 12,798.75 12,797.95 12,798.19 27.3K
14:17 12,797.69 12,797.83 12,797.57 12,797.83 19.2K
14:18 12,797.86 12,798.93 12,797.86 12,798.93 29.6K
14:19 12,799.28 12,799.52 12,798.65 12,799.52 25.7K
14:20 12,800.05 12,801.39 12,800.05 12,801.07 41.3K
14:21 12,801.25 12,802.01 12,801.12 12,802.01 13.5K
14:22 12,803.42 12,803.42 12,802.46 12,802.46 16.0K
14:23 12,802.15 12,804.71 12,802.15 12,804.71 14.6K
14:24 12,804.82 12,806.73 12,804.82 12,806.73 19.1K
14:25 12,806.54 12,809.07 12,806.50 12,809.07 27.2K
14:26 12,809.04 12,809.15 12,808.89 12,809.12 9.3K
14:27 12,808.19 12,808.19 12,806.82 12,808.12 30.1K
14:28 12,808.92 12,808.92 12,808.28 12,808.28 27.3K
14:29 12,807.88 12,808.19 12,807.63 12,808.19 32.7K
14:30 12,808.09 12,808.33 12,807.38 12,807.38 21.6K
14:31 12,808.73 12,809.48 12,808.30 12,808.30 28.2K
14:32 12,807.74 12,809.93 12,807.31 12,809.93 27.5K
14:33 12,809.75 12,809.75 12,809.22 12,809.22 17.7K
14:34 12,809.07 12,809.34 12,806.33 12,806.33 46.7K
14:35 12,806.34 12,806.34 12,805.41 12,805.73 30.5K
14:36 12,806.30 12,806.30 12,805.30 12,805.30 25.0K
14:37 12,805.17 12,805.17 12,802.99 12,802.99 14.0K
14:38 12,802.96 12,802.96 12,801.44 12,801.44 33.3K
14:39 12,801.33 12,803.56 12,801.33 12,803.18 40.4K
14:40 12,803.34 12,803.34 12,802.03 12,802.03 31.4K
14:41 12,800.74 12,801.10 12,800.67 12,801.10 19.9K
14:42 12,800.85 12,800.85 12,800.41 12,800.41 12.1K
14:43 12,800.46 12,800.49 12,799.68 12,800.49 24.1K
14:44 12,800.75 12,800.93 12,799.14 12,799.14 23.7K
14:45 12,798.76 12,798.88 12,797.54 12,797.54 58.2K
14:46 12,798.15 12,798.15 12,795.37 12,795.37 16.6K
14:47 12,796.97 12,797.24 12,796.92 12,797.24 44.7K
14:48 12,798.09 12,798.09 12,797.59 12,797.59 28.3K
14:49 12,797.62 12,797.74 12,797.15 12,797.15 14.2K
14:50 12,796.55 12,796.55 12,795.04 12,795.04 32.6K
14:51 12,794.90 12,795.79 12,794.90 12,795.19 21.0K
14:52 12,794.82 12,794.82 12,792.68 12,792.68 73.3K
14:53 12,792.97 12,793.74 12,792.97 12,793.74 20.1K
14:54 12,794.65 12,794.74 12,793.98 12,793.98 37.4K
14:55 12,794.86 12,798.33 12,794.86 12,798.33 26.4K
14:56 12,797.55 12,799.97 12,797.55 12,799.97 25.7K
14:57 12,798.99 12,798.99 12,798.41 12,798.54 17.8K
14:58 12,799.06 12,799.17 12,797.80 12,799.17 34.3K
14:59 12,799.38 12,799.48 12,798.55 12,799.48 25.6K
15:00 12,799.35 12,799.35 12,799.11 12,799.33 26.9K
15:01 12,799.45 12,799.45 12,798.51 12,798.51 37.9K
15:02 12,797.53 12,798.00 12,795.97 12,795.97 31.6K
15:03 12,795.66 12,796.34 12,795.59 12,795.59 22.3K
15:04 12,795.37 12,795.37 12,793.77 12,793.77 26.4K
15:05 12,792.77 12,792.77 12,792.49 12,792.67 25.3K
15:06 12,793.61 12,793.61 12,791.43 12,791.43 45.6K
15:07 12,791.40 12,791.40 12,789.20 12,789.20 28.5K
15:08 12,789.23 12,789.23 12,787.75 12,787.75 19.1K
15:09 12,789.46 12,790.72 12,789.45 12,790.72 38.9K
15:10 12,790.34 12,790.34 12,786.21 12,786.21 31.4K
15:11 12,785.65 12,787.87 12,785.65 12,787.87 48.0K
15:12 12,787.69 12,788.07 12,787.55 12,788.07 18.4K
15:13 12,788.23 12,788.23 12,787.41 12,787.60 22.7K
15:14 12,787.78 12,787.83 12,787.21 12,787.21 24.0K
15:15 12,787.06 12,787.06 12,784.72 12,784.72 24.9K
15:16 12,783.65 12,783.65 12,782.15 12,782.15 28.7K
15:17 12,783.87 12,786.09 12,783.12 12,786.09 54.0K
15:18 12,785.51 12,786.01 12,785.51 12,785.80 22.4K
15:19 12,785.49 12,786.72 12,785.49 12,786.72 17.0K
15:20 12,787.14 12,788.11 12,786.80 12,788.11 17.8K
15:21 12,787.45 12,788.25 12,787.45 12,787.66 28.2K
15:22 12,788.77 12,789.08 12,788.49 12,789.08 25.0K
15:23 12,789.67 12,791.81 12,789.67 12,791.81 39.2K
15:24 12,791.43 12,791.43 12,790.21 12,790.21 21.6K
15:25 12,789.74 12,791.16 12,789.74 12,791.16 21.7K
15:26 12,791.06 12,791.34 12,789.92 12,789.92 27.0K
15:27 12,790.91 12,791.56 12,790.91 12,791.56 31.5K
15:28 12,791.80 12,791.80 12,790.77 12,790.77 29.1K
15:29 12,790.63 12,790.67 12,790.39 12,790.39 15.7K
15:30 12,792.70 12,792.70 12,791.00 12,791.00 59.9K
15:31 12,791.99 12,792.89 12,791.76 12,792.89 34.2K
15:32 12,793.56 12,793.56 12,793.16 12,793.22 34.0K
15:33 12,793.47 12,794.47 12,793.47 12,794.47 24.8K
15:34 12,794.31 12,795.42 12,794.26 12,795.42 25.5K
15:35 12,795.49 12,795.90 12,795.33 12,795.90 37.1K
15:36 12,795.73 12,795.73 12,794.53 12,794.53 27.6K
15:37 12,794.48 12,794.48 12,794.01 12,794.04 36.3K
15:38 12,793.59 12,793.59 12,792.96 12,792.96 64.3K
15:39 12,792.86 12,794.46 12,792.86 12,794.46 34.8K
15:40 12,793.83 12,793.83 12,793.13 12,793.13 32.0K
15:41 12,793.28 12,793.28 12,790.75 12,790.80 51.4K
15:42 12,790.81 12,791.00 12,790.62 12,791.00 32.9K
15:43 12,791.22 12,793.45 12,791.22 12,793.45 43.0K
15:44 12,793.30 12,794.22 12,793.30 12,793.46 58.1K
15:45 12,793.88 12,793.88 12,793.01 12,793.40 47.0K
15:46 12,790.96 12,790.96 12,789.04 12,789.04 71.5K
15:47 12,787.47 12,788.56 12,787.47 12,787.64 62.7K
15:48 12,787.43 12,788.26 12,786.59 12,788.25 50.9K
15:49 12,788.10 12,790.51 12,787.58 12,790.51 95.3K
15:50 12,791.18 12,791.18 12,781.05 12,782.33 278.1K
15:51 12,780.77 12,780.77 12,778.58 12,778.58 97.8K
15:52 12,777.57 12,778.31 12,776.63 12,778.31 131.7K
15:53 12,776.64 12,777.45 12,776.64 12,777.30 72.5K
15:54 12,778.70 12,779.18 12,778.66 12,779.18 125.0K
15:55 12,779.10 12,785.22 12,779.10 12,785.22 223.5K
15:56 12,782.85 12,782.85 12,776.01 12,776.01 246.6K
15:57 12,776.75 12,778.25 12,775.43 12,778.25 210.6K
15:58 12,778.92 12,779.65 12,778.18 12,779.65 216.2K
15:59 12,779.12 12,780.06 12,776.94 12,780.06 315.9K
16:00 12,778.86 12,780.03 12,778.86 12,780.03 26,957.0K
16:01 12,780.03 12,780.03 12,780.03 12,780.03 216.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12,837.22 12,897.00 12,758.94 12,859.03 39.4M
2025-09-29 12,795.86 12,872.45 12,791.43 12,837.22 43.3M
2025-09-26 12,754.01 12,810.33 12,754.01 12,780.03 40.8M
2025-09-25 12,766.45 12,766.45 12,680.83 12,753.41 38.2M
2025-09-24 12,851.40 12,884.71 12,766.45 12,766.45 38.2M
2025-09-23 12,891.01 12,947.82 12,848.33 12,851.40 32.1M
2025-09-22 12,839.23 12,898.57 12,796.69 12,891.01 49.2M
2025-09-19 12,729.45 12,847.07 12,729.45 12,839.23 84.8M
2025-09-18 12,661.71 12,770.64 12,661.71 12,729.45 24.1M
2025-09-17 12,644.26 12,718.62 12,620.56 12,661.71 29.9M
2025-09-16 12,655.35 12,655.35 12,593.57 12,644.26 40.4M
2025-09-15 12,598.50 12,655.35 12,574.86 12,655.35 30.4M
2025-09-12 12,654.49 12,654.49 12,586.73 12,596.16 24.9M
2025-09-11 12,532.40 12,657.28 12,532.40 12,652.67 32.0M
2025-09-10 12,485.21 12,554.00 12,485.21 12,532.40 34.2M
2025-09-09 12,441.06 12,520.01 12,426.02 12,485.21 32.2M
2025-09-08 12,450.38 12,451.94 12,375.49 12,441.06 32.9M
2025-09-05 12,475.18 12,544.78 12,377.52 12,450.38 31.0M
2025-09-04 12,385.48 12,481.12 12,385.48 12,475.18 32.3M
2025-09-03 12,312.88 12,387.09 12,312.88 12,385.48 30.3M
2025-09-02 12,300.92 12,315.41 12,194.72 12,312.88 40.9M
2025-08-29 12,264.79 12,326.19 12,233.11 12,300.92 56.7M
2025-08-28 12,288.48 12,389.28 12,216.76 12,261.15 48.2M
2025-08-27 12,154.74 12,337.67 12,154.74 12,288.48 59.0M
2025-08-26 11,982.50 12,152.40 11,982.50 12,150.12 62.9M
2025-08-25 12,091.95 12,091.95 11,972.79 11,982.50 47.6M
2025-08-22 11,997.01 12,109.23 11,997.01 12,091.95 57.5M
2025-08-21 11,964.80 12,003.27 11,934.18 11,996.16 32.6M
2025-08-20 11,969.85 11,993.68 11,948.03 11,964.80 32.5M
2025-08-19 11,979.54 12,018.15 11,956.74 11,962.85 22.0M
2025-08-18 11,984.35 11,984.35 11,949.73 11,979.54 30.6M
2025-08-15 11,999.15 12,019.68 11,970.70 11,984.28 25.5M
2025-08-14 11,948.87 11,998.58 11,921.72 11,998.58 27.6M
2025-08-13 11,866.90 11,962.98 11,866.90 11,948.87 26.6M
2025-08-12 11,781.79 11,891.52 11,781.79 11,866.90 24.7M
2025-08-11 11,765.69 11,812.29 11,765.69 11,781.79 40.0M
2025-08-08 11,787.82 11,822.25 11,752.23 11,765.69 33.8M
2025-08-07 11,874.80 11,884.16 11,759.75 11,787.82 35.0M
2025-08-06 11,823.05 11,891.90 11,823.05 11,874.80 47.0M
2025-08-05 11,685.94 11,854.86 11,685.94 11,823.05 47.8M
2025-08-01 11,797.03 11,797.03 11,597.07 11,685.94 39.2M
2025-07-31 11,848.16 11,882.99 11,780.48 11,797.03 36.1M
2025-07-30 11,923.90 11,953.49 11,816.26 11,848.16 39.3M
2025-07-29 11,913.11 11,953.01 11,879.09 11,912.99 41.1M
2025-07-28 11,960.86 11,960.86 11,894.99 11,913.11 39.1M
2025-07-25 11,896.91 11,971.29 11,871.78 11,960.86 36.7M
2025-07-24 11,928.73 11,951.08 11,892.84 11,896.91 40.8M
2025-07-23 11,836.57 11,941.94 11,836.57 11,908.61 34.7M
2025-07-22 11,831.10 11,847.72 11,806.91 11,836.57 48.1M
2025-07-21 11,860.41 11,882.87 11,827.74 11,831.10 36.1M
2025-07-18 11,879.38 11,887.47 11,844.17 11,860.41 28.3M
2025-07-17 11,759.56 11,899.78 11,716.05 11,879.38 32.4M
2025-07-16 11,655.79 11,761.06 11,617.16 11,759.56 32.6M
2025-07-15 11,720.20 11,724.13 11,643.47 11,655.79 37.2M
2025-07-14 11,684.58 11,726.82 11,650.76 11,720.20 41.9M
2025-07-11 11,750.40 11,750.40 11,640.88 11,684.58 34.9M
2025-07-10 11,681.90 11,783.70 11,659.75 11,750.40 57.4M
2025-07-09 11,640.74 11,713.25 11,640.74 11,665.17 44.9M
2025-07-08 11,650.20 11,673.52 11,604.72 11,640.74 67.5M
2025-07-07 11,687.75 11,761.32 11,637.88 11,650.20 73.7M
2025-07-04 11,685.96 11,703.96 11,667.60 11,687.75 15.9M
2025-07-03 11,591.71 11,705.15 11,591.71 11,685.96 34.5M
2025-07-02 11,639.73 11,647.23 11,562.16 11,591.71 44.4M
2025-06-30 11,562.25 11,629.43 11,554.59 11,627.10 56.0M
2025-06-27 11,522.29 11,608.31 11,514.46 11,554.35 61.6M
2025-06-26 11,425.07 11,514.69 11,425.07 11,513.73 45.7M
2025-06-25 11,474.47 11,474.47 11,400.62 11,425.07 35.1M
2025-06-24 11,361.78 11,497.19 11,361.78 11,474.47 44.4M
2025-06-23 11,292.56 11,367.36 11,259.27 11,361.78 59.1M
2025-06-20 11,281.61 11,350.73 11,269.73 11,292.56 81.0M
2025-06-19 11,294.36 11,294.36 11,219.20 11,281.61 12.2M
2025-06-18 11,233.36 11,329.67 11,233.36 11,294.36 32.8M
2025-06-17 11,259.26 11,262.99 11,193.74 11,233.36 36.5M
2025-06-16 11,185.71 11,323.01 11,185.71 11,259.26 53.6M
2025-06-13 11,284.47 11,284.47 11,167.62 11,183.54 31.8M
2025-06-12 11,235.29 11,282.73 11,209.25 11,282.73 32.8M
2025-06-11 11,279.59 11,309.62 11,235.13 11,235.13 38.5M
2025-06-10 11,262.56 11,291.43 11,249.22 11,279.59 39.5M
2025-06-09 11,298.33 11,298.33 11,231.17 11,262.56 41.9M
2025-06-06 11,231.34 11,329.20 11,231.34 11,298.33 36.0M
2025-06-05 11,218.79 11,256.32 11,177.67 11,231.34 30.9M
2025-06-04 11,249.61 11,260.29 11,191.62 11,218.79 32.4M
2025-06-03 11,226.19 11,263.23 11,207.00 11,249.61 47.9M
2025-06-02 11,223.05 11,242.55 11,138.25 11,226.19 49.3M
2025-05-30 11,202.94 11,235.73 11,172.80 11,221.54 79.3M
2025-05-29 11,266.20 11,308.36 11,161.20 11,200.86 54.4M
2025-05-28 11,241.60 11,299.90 11,241.60 11,266.20 53.9M
2025-05-27 11,125.03 11,255.75 11,125.03 11,236.98 66.6M
2025-05-26 11,070.64 11,160.63 11,070.64 11,125.03 26.3M
2025-05-23 11,078.70 11,105.63 10,990.38 11,070.64 41.9M
2025-05-22 11,008.99 11,117.28 11,008.99 11,077.42 60.8M
2025-05-21 11,122.32 11,122.32 10,978.03 11,008.99 41.7M
2025-05-20 11,115.17 11,168.90 11,097.21 11,115.39 45.0M
2025-05-16 11,080.93 11,138.50 11,063.13 11,115.10 38.6M
2025-05-15 10,976.53 11,087.08 10,972.60 11,080.93 55.5M
2025-05-14 10,907.03 10,979.71 10,906.56 10,976.53 48.0M
2025-05-13 10,868.01 10,929.16 10,866.89 10,907.03 34.6M
2025-05-12 10,747.92 10,950.97 10,747.92 10,868.01 51.2M
2025-05-09 10,750.49 10,807.61 10,722.00 10,747.92 41.1M
2025-05-08 10,674.76 10,788.69 10,656.97 10,750.49 44.5M
2025-05-07 10,598.54 10,693.19 10,598.54 10,674.76 46.7M
2025-05-06 10,640.98 10,644.53 10,558.98 10,598.54 46.4M
2025-05-05 10,673.48 10,698.50 10,614.72 10,640.98 39.9M
2025-05-02 10,551.61 10,678.55 10,551.61 10,673.48 34.7M
2025-05-01 10,536.93 10,604.37 10,507.04 10,551.61 34.7M
2025-04-30 10,507.16 10,536.93 10,369.25 10,536.93 56.0M
2025-04-29 10,417.66 10,512.07 10,399.48 10,507.16 57.8M
2025-04-28 10,364.47 10,450.65 10,364.47 10,407.08 53.9M
2025-04-25 10,341.44 10,383.28 10,309.33 10,364.47 59.2M
2025-04-24 10,261.51 10,347.76 10,229.89 10,341.44 44.6M
2025-04-23 10,143.83 10,355.47 10,143.83 10,242.44 42.1M
2025-04-22 9,941.17 10,144.57 9,941.17 10,143.83 55.5M
2025-04-21 10,026.99 10,026.99 9,874.65 9,941.17 33.8M
2025-04-17 9,990.57 10,073.76 9,970.33 10,026.99 47.3M
2025-04-16 10,023.14 10,040.94 9,895.03 9,990.57 45.9M
2025-04-15 9,942.36 10,057.68 9,942.36 10,023.14 47.1M
2025-04-14 9,776.08 9,968.37 9,776.08 9,942.36 52.2M
2025-04-11 9,588.13 9,798.33 9,562.93 9,776.08 46.0M
2025-04-10 9,958.49 9,958.49 9,480.22 9,588.13 61.8M
2025-04-09 9,530.18 9,974.11 9,367.82 9,941.72 62.5M
2025-04-08 9,605.91 9,865.74 9,465.15 9,530.18 75.5M
2025-04-07 9,803.63 9,852.50 9,421.75 9,605.91 100.6M
2025-04-04 10,223.14 10,223.14 9,712.98 9,803.63 86.0M
2025-04-03 10,554.28 10,554.28 10,219.20 10,223.14 67.7M
2025-04-02 10,435.39 10,554.28 10,332.48 10,554.28 54.0M
2025-04-01 10,380.12 10,447.87 10,284.24 10,435.39 47.3M
2025-03-31 10,284.19 10,398.84 10,190.97 10,367.94 53.5M
2025-03-28 10,447.17 10,447.17 10,272.56 10,276.50 64.8M
2025-03-27 10,466.29 10,466.29 10,408.67 10,438.71 39.6M
2025-03-26 10,511.62 10,571.05 10,436.54 10,466.29 33.3M
2025-03-25 10,477.28 10,550.77 10,477.28 10,511.62 49.9M
2025-03-24 10,306.75 10,478.43 10,306.75 10,477.28 58.9M
2025-03-21 10,324.98 10,324.98 10,234.03 10,306.75 93.2M
2025-03-20 10,339.42 10,369.91 10,273.62 10,324.98 31.7M
2025-03-19 10,218.25 10,357.66 10,218.25 10,339.42 33.0M
2025-03-18 10,243.12 10,244.02 10,172.93 10,218.25 39.8M
2025-03-17 10,133.79 10,248.49 10,133.79 10,243.12 53.6M
2025-03-14 9,949.64 10,143.47 9,949.64 10,133.79 41.0M
2025-03-13 10,095.45 10,095.45 9,945.25 9,945.67 53.0M
2025-03-12 10,023.80 10,126.39 10,007.45 10,095.45 49.2M
2025-03-11 10,165.23 10,165.23 9,992.75 10,023.67 60.0M
2025-03-10 10,328.55 10,328.55 10,101.72 10,165.23 77.0M
2025-03-07 10,270.83 10,348.16 10,195.29 10,328.47 44.6M
2025-03-06 10,451.84 10,451.84 10,244.57 10,270.83 55.8M
2025-03-05 10,379.95 10,451.84 10,343.80 10,451.84 57.0M
2025-03-04 10,668.45 10,668.45 10,307.65 10,372.96 60.7M
2025-03-03 10,757.87 10,815.98 10,606.29 10,668.45 60.7M
2025-02-28 10,618.64 10,756.38 10,600.31 10,756.38 68.0M
2025-02-27 10,691.52 10,745.03 10,604.44 10,615.75 49.5M
2025-02-26 10,672.82 10,750.25 10,626.92 10,691.52 32.3M
2025-02-25 10,583.11 10,715.21 10,583.11 10,668.44 48.1M
2025-02-24 10,580.18 10,634.86 10,548.65 10,583.11 45.7M
2025-02-21 10,673.43 10,697.80 10,567.44 10,580.18 38.7M
2025-02-20 10,704.94 10,752.35 10,662.46 10,672.93 39.5M
2025-02-19 10,734.25 10,734.25 10,625.14 10,704.94 33.2M
2025-02-18 10,655.28 10,744.45 10,653.54 10,734.25 48.5M
2025-02-14 10,631.36 10,693.93 10,631.36 10,655.28 36.9M
2025-02-13 10,632.80 10,681.09 10,572.16 10,631.36 37.5M
2025-02-12 10,615.00 10,636.28 10,562.28 10,632.80 32.4M
2025-02-11 10,640.64 10,640.64 10,554.68 10,615.00 35.2M
2025-02-10 10,643.31 10,714.31 10,629.54 10,640.64 59.1M
2025-02-07 10,658.09 10,662.31 10,601.69 10,643.31 38.5M
2025-02-06 10,569.53 10,659.26 10,569.53 10,658.09 43.9M
2025-02-05 10,489.58 10,569.59 10,475.57 10,569.53 42.9M
2025-02-04 10,587.25 10,631.95 10,489.58 10,489.58 50.3M
2025-02-03 10,781.52 10,781.52 10,386.85 10,587.25 83.5M
2025-01-31 10,859.07 10,880.68 10,768.40 10,781.52 40.1M
2025-01-30 10,788.71 10,893.88 10,788.71 10,859.07 42.8M
2025-01-29 10,769.48 10,825.20 10,748.16 10,778.22 32.2M
2025-01-28 10,742.95 10,779.04 10,723.63 10,769.48 38.7M
2025-01-27 10,756.67 10,757.96 10,691.72 10,742.95 40.7M
2025-01-24 10,700.64 10,743.83 10,681.75 10,737.76 39.9M
2025-01-23 10,641.94 10,705.39 10,639.72 10,700.64 37.0M
2025-01-22 10,680.19 10,688.06 10,626.93 10,641.94 36.0M
2025-01-21 10,600.79 10,687.02 10,600.79 10,680.19 43.0M
2025-01-20 10,619.38 10,658.19 10,583.10 10,600.79 14.6M
2025-01-17 10,539.52 10,635.84 10,539.52 10,619.38 43.4M
2025-01-16 10,467.57 10,542.15 10,467.57 10,539.52 37.2M
2025-01-15 10,336.88 10,477.11 10,336.88 10,463.44 39.5M
2025-01-14 10,301.81 10,360.33 10,288.51 10,336.88 36.3M
2025-01-13 10,363.53 10,363.53 10,280.71 10,301.81 46.9M
2025-01-10 10,554.94 10,554.94 10,335.10 10,363.53 65.3M
2025-01-09 10,534.94 10,552.36 10,520.20 10,538.34 20.0M
2025-01-08 10,474.35 10,544.46 10,442.87 10,534.94 71.0M
2025-01-07 10,507.44 10,571.08 10,461.12 10,474.35 57.4M
2025-01-06 10,541.52 10,590.41 10,483.42 10,495.57 57.7M
2025-01-03 10,471.11 10,547.46 10,471.11 10,541.52 46.6M
2025-01-02 10,498.72 10,552.17 10,435.65 10,470.93 51.2M