S

TRGSPTS40
🏛️ 캐나다 →
12,965.09
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,133.79 10,154.72 10,133.79 10,154.54 2,123.9K
09:31 10,154.07 10,160.73 10,153.77 10,153.77 68.9K
09:32 10,161.47 10,168.79 10,161.44 10,168.04 43.9K
09:33 10,167.46 10,177.03 10,167.46 10,177.03 40.9K
09:34 10,182.45 10,182.97 10,177.43 10,181.35 82.3K
09:35 10,180.02 10,194.82 10,180.02 10,194.82 87.4K
09:36 10,194.48 10,194.51 10,193.42 10,193.56 73.0K
09:37 10,195.29 10,195.38 10,190.29 10,190.29 24.3K
09:38 10,193.67 10,198.49 10,193.67 10,198.49 44.2K
09:39 10,194.95 10,194.95 10,189.73 10,190.18 34.5K
09:40 10,192.52 10,192.69 10,186.59 10,192.69 33.9K
09:41 10,196.33 10,196.33 10,194.88 10,194.88 35.8K
09:42 10,193.83 10,194.06 10,189.93 10,189.95 44.2K
09:43 10,191.33 10,192.51 10,190.32 10,192.51 45.3K
09:44 10,192.98 10,197.10 10,192.98 10,197.10 44.1K
09:45 10,200.80 10,202.12 10,200.80 10,202.12 59.8K
09:46 10,200.02 10,204.95 10,200.02 10,204.95 55.2K
09:47 10,208.31 10,209.74 10,207.41 10,209.60 86.5K
09:48 10,207.34 10,209.09 10,207.34 10,208.79 53.8K
09:49 10,205.95 10,205.95 10,201.55 10,201.55 75.2K
09:50 10,200.77 10,202.55 10,198.42 10,202.55 65.5K
09:51 10,202.81 10,204.72 10,202.41 10,202.93 57.1K
09:52 10,201.46 10,205.16 10,201.46 10,205.16 52.2K
09:53 10,206.15 10,206.15 10,203.04 10,203.04 55.8K
09:54 10,203.12 10,203.12 10,195.60 10,195.60 58.6K
09:55 10,193.05 10,193.12 10,191.60 10,191.60 48.9K
09:56 10,188.55 10,193.36 10,188.55 10,193.36 33.5K
09:57 10,193.67 10,193.67 10,192.97 10,192.98 16.5K
09:58 10,192.06 10,193.83 10,192.06 10,192.37 43.1K
09:59 10,187.52 10,187.52 10,184.94 10,185.14 47.6K
10:00 10,183.84 10,183.84 10,179.72 10,181.85 77.9K
10:01 10,182.98 10,183.94 10,179.15 10,179.15 89.7K
10:02 10,178.22 10,178.22 10,175.62 10,175.62 90.0K
10:03 10,174.13 10,176.66 10,171.89 10,171.89 56.7K
10:04 10,171.90 10,174.14 10,171.90 10,174.14 59.7K
10:05 10,173.88 10,173.88 10,168.85 10,168.85 40.7K
10:06 10,166.05 10,168.10 10,166.05 10,168.10 33.2K
10:07 10,172.27 10,174.04 10,172.27 10,173.30 35.2K
10:08 10,172.08 10,174.29 10,172.06 10,172.84 38.2K
10:09 10,171.24 10,171.24 10,165.77 10,167.33 63.1K
10:10 10,169.70 10,172.04 10,169.70 10,172.04 24.5K
10:11 10,170.45 10,171.52 10,167.01 10,167.01 42.3K
10:12 10,165.43 10,170.08 10,165.43 10,170.08 30.5K
10:13 10,169.73 10,169.73 10,166.46 10,167.35 42.4K
10:14 10,167.42 10,168.34 10,167.40 10,168.34 15.1K
10:15 10,168.16 10,169.17 10,168.16 10,169.17 30.2K
10:16 10,171.12 10,172.31 10,170.70 10,170.70 23.5K
10:17 10,169.65 10,170.17 10,168.69 10,169.37 31.8K
10:18 10,169.67 10,169.77 10,168.84 10,169.77 28.5K
10:19 10,167.11 10,171.92 10,167.11 10,171.92 36.0K
10:20 10,171.40 10,172.63 10,171.40 10,172.63 13.4K
10:21 10,174.82 10,176.48 10,174.82 10,175.53 32.3K
10:22 10,174.34 10,174.79 10,173.79 10,174.79 32.5K
10:23 10,174.81 10,175.33 10,174.25 10,174.25 24.2K
10:24 10,175.38 10,175.38 10,171.99 10,171.99 24.4K
10:25 10,171.01 10,174.04 10,170.80 10,172.43 24.8K
10:26 10,171.75 10,171.75 10,167.29 10,169.77 32.6K
10:27 10,169.82 10,171.38 10,169.82 10,171.28 18.4K
10:28 10,171.40 10,171.40 10,165.62 10,165.62 64.1K
10:29 10,165.97 10,165.97 10,161.67 10,163.41 39.1K
10:30 10,162.52 10,162.52 10,157.90 10,157.90 38.5K
10:31 10,157.31 10,159.39 10,157.31 10,159.39 33.7K
10:32 10,159.39 10,159.98 10,157.93 10,159.98 34.2K
10:33 10,160.40 10,160.40 10,158.23 10,158.23 22.4K
10:34 10,158.78 10,160.17 10,152.43 10,152.43 55.2K
10:35 10,150.66 10,155.65 10,150.66 10,155.65 25.0K
10:36 10,156.93 10,161.07 10,156.93 10,158.71 27.7K
10:37 10,154.96 10,154.96 10,153.60 10,154.04 45.8K
10:38 10,154.79 10,162.96 10,154.79 10,162.96 30.5K
10:39 10,164.54 10,164.59 10,162.91 10,164.59 22.7K
10:40 10,165.09 10,165.09 10,161.92 10,161.92 19.6K
10:41 10,159.77 10,159.99 10,158.59 10,158.59 28.6K
10:42 10,161.21 10,165.13 10,161.21 10,165.13 29.4K
10:43 10,164.94 10,165.15 10,163.87 10,165.15 42.3K
10:44 10,166.70 10,169.64 10,166.70 10,169.64 36.6K
10:45 10,169.60 10,169.60 10,165.53 10,165.53 32.4K
10:46 10,163.32 10,164.09 10,163.30 10,164.09 39.3K
10:47 10,162.15 10,171.45 10,162.15 10,171.45 34.5K
10:48 10,171.43 10,171.43 10,165.70 10,165.70 40.1K
10:49 10,166.57 10,167.84 10,166.57 10,167.78 24.0K
10:50 10,166.87 10,166.87 10,164.34 10,165.37 27.2K
10:51 10,165.98 10,165.98 10,161.57 10,161.57 32.6K
10:52 10,164.17 10,164.63 10,160.42 10,160.42 28.7K
10:53 10,161.00 10,161.08 10,157.96 10,161.08 38.1K
10:54 10,161.30 10,161.30 10,158.50 10,158.50 34.3K
10:55 10,159.12 10,159.12 10,155.14 10,155.14 31.5K
10:56 10,157.25 10,158.19 10,156.81 10,158.19 34.0K
10:57 10,157.81 10,157.83 10,157.21 10,157.21 33.2K
10:58 10,159.98 10,164.94 10,159.98 10,164.65 40.9K
10:59 10,162.99 10,162.99 10,161.20 10,162.15 40.3K
11:00 10,164.64 10,168.06 10,163.39 10,168.06 70.2K
11:01 10,168.38 10,168.38 10,166.15 10,166.15 23.2K
11:02 10,166.57 10,166.57 10,163.27 10,165.25 28.3K
11:03 10,165.06 10,167.32 10,164.96 10,167.32 22.7K
11:04 10,164.00 10,164.00 10,162.05 10,163.47 30.8K
11:05 10,163.67 10,165.73 10,163.67 10,165.73 14.3K
11:06 10,166.06 10,168.26 10,166.06 10,168.17 27.4K
11:07 10,168.83 10,170.17 10,168.83 10,170.17 34.2K
11:08 10,170.24 10,170.64 10,169.86 10,169.86 46.6K
11:09 10,169.53 10,172.34 10,169.53 10,172.34 20.5K
11:10 10,174.48 10,178.95 10,174.48 10,178.95 48.9K
11:11 10,176.74 10,179.24 10,176.74 10,179.24 29.7K
11:12 10,180.09 10,183.11 10,180.09 10,183.01 36.1K
11:13 10,183.17 10,184.48 10,183.07 10,183.07 26.4K
11:14 10,182.96 10,183.11 10,182.28 10,183.11 37.6K
11:15 10,181.88 10,183.31 10,181.88 10,182.40 31.2K
11:16 10,182.55 10,182.81 10,179.75 10,179.75 30.6K
11:17 10,180.59 10,182.44 10,180.59 10,182.44 28.2K
11:18 10,183.50 10,187.56 10,183.50 10,186.77 23.3K
11:19 10,186.11 10,186.11 10,185.48 10,185.48 20.1K
11:20 10,186.15 10,187.14 10,184.64 10,184.64 25.9K
11:21 10,183.27 10,183.30 10,182.37 10,182.55 25.6K
11:22 10,184.17 10,185.79 10,184.17 10,185.79 33.8K
11:23 10,186.82 10,187.27 10,186.82 10,187.00 14.8K
11:24 10,187.29 10,188.25 10,187.29 10,188.25 32.6K
11:25 10,188.45 10,188.45 10,186.28 10,186.28 31.5K
11:26 10,185.17 10,187.31 10,185.17 10,187.31 34.3K
11:27 10,184.50 10,184.95 10,183.34 10,183.34 20.8K
11:28 10,183.98 10,185.60 10,183.98 10,185.60 21.6K
11:29 10,186.06 10,186.06 10,184.53 10,184.68 32.2K
11:30 10,183.65 10,184.43 10,181.35 10,184.43 43.5K
11:31 10,186.06 10,187.04 10,185.82 10,185.83 38.0K
11:32 10,185.94 10,185.94 10,180.90 10,180.90 46.7K
11:33 10,179.55 10,180.46 10,175.38 10,175.38 42.2K
11:34 10,175.00 10,175.00 10,171.23 10,171.23 38.3K
11:35 10,171.57 10,173.47 10,171.11 10,171.11 21.7K
11:36 10,170.91 10,174.23 10,170.91 10,174.23 32.0K
11:37 10,174.57 10,177.02 10,174.37 10,177.02 56.9K
11:38 10,178.99 10,180.91 10,178.28 10,180.91 27.9K
11:39 10,181.42 10,182.81 10,179.89 10,179.89 27.2K
11:40 10,177.63 10,180.87 10,177.41 10,180.87 23.6K
11:41 10,184.36 10,184.36 10,179.48 10,179.54 33.2K
11:42 10,179.00 10,182.41 10,179.00 10,182.14 24.9K
11:43 10,182.23 10,183.68 10,180.71 10,180.71 34.9K
11:44 10,181.75 10,182.14 10,180.55 10,182.14 26.1K
11:45 10,184.42 10,184.42 10,181.75 10,182.01 38.6K
11:46 10,180.62 10,185.45 10,180.62 10,185.45 34.0K
11:47 10,186.23 10,188.26 10,186.23 10,188.26 56.5K
11:48 10,188.40 10,191.77 10,188.40 10,191.77 54.4K
11:49 10,191.37 10,191.37 10,190.72 10,191.23 26.7K
11:50 10,192.66 10,194.06 10,192.66 10,194.06 53.2K
11:51 10,194.50 10,195.09 10,194.15 10,194.25 15.5K
11:52 10,194.75 10,197.19 10,194.75 10,197.19 30.1K
11:53 10,197.24 10,197.80 10,195.22 10,197.80 34.1K
11:54 10,196.18 10,198.18 10,196.18 10,198.18 36.8K
11:55 10,197.99 10,198.50 10,197.25 10,197.96 14.8K
11:56 10,197.50 10,197.95 10,197.26 10,197.95 13.9K
11:57 10,198.68 10,200.50 10,198.68 10,198.68 40.8K
11:58 10,197.50 10,197.81 10,195.35 10,195.35 26.3K
11:59 10,195.30 10,195.30 10,191.98 10,191.98 29.8K
12:00 10,192.18 10,192.18 10,191.66 10,191.79 19.0K
12:01 10,189.24 10,190.37 10,189.24 10,189.91 34.1K
12:02 10,192.62 10,193.24 10,192.62 10,193.24 44.8K
12:03 10,193.20 10,195.10 10,193.20 10,195.10 13.0K
12:04 10,193.37 10,194.95 10,193.37 10,194.95 17.6K
12:05 10,195.11 10,195.38 10,194.96 10,195.38 15.5K
12:06 10,196.01 10,199.30 10,196.01 10,199.30 49.9K
12:07 10,199.53 10,199.53 10,198.03 10,198.45 47.7K
12:08 10,200.42 10,201.00 10,198.51 10,198.51 38.3K
12:09 10,200.42 10,201.39 10,200.42 10,200.59 26.2K
12:10 10,200.83 10,201.29 10,199.17 10,199.17 20.2K
12:11 10,199.24 10,199.24 10,198.11 10,198.11 19.8K
12:12 10,198.03 10,198.03 10,195.64 10,195.64 29.6K
12:13 10,195.99 10,198.79 10,195.99 10,198.79 18.9K
12:14 10,198.61 10,198.91 10,197.61 10,197.61 21.0K
12:15 10,197.53 10,197.53 10,196.33 10,196.49 11.0K
12:16 10,194.06 10,194.06 10,190.05 10,190.05 37.2K
12:17 10,190.20 10,195.75 10,190.20 10,195.75 22.1K
12:18 10,194.97 10,196.69 10,194.97 10,196.69 29.4K
12:19 10,197.13 10,197.13 10,195.69 10,195.69 22.1K
12:20 10,195.38 10,196.06 10,194.85 10,194.85 13.9K
12:21 10,193.28 10,193.28 10,189.67 10,189.67 26.8K
12:22 10,191.10 10,192.51 10,190.82 10,192.25 22.0K
12:23 10,192.75 10,194.17 10,191.87 10,192.58 18.8K
12:24 10,192.02 10,192.02 10,189.76 10,190.42 19.1K
12:25 10,191.19 10,192.20 10,191.02 10,191.81 21.4K
12:26 10,190.87 10,190.87 10,190.27 10,190.27 56.5K
12:27 10,189.42 10,191.02 10,189.42 10,190.25 25.0K
12:28 10,189.72 10,189.72 10,187.52 10,187.80 19.5K
12:29 10,188.31 10,188.31 10,186.26 10,186.26 22.5K
12:30 10,186.08 10,186.08 10,184.96 10,185.01 29.3K
12:31 10,185.10 10,188.51 10,185.10 10,188.51 20.5K
12:32 10,187.76 10,187.76 10,183.80 10,185.21 59.4K
12:33 10,186.69 10,186.69 10,185.50 10,186.32 26.4K
12:34 10,183.99 10,184.38 10,183.72 10,184.38 19.8K
12:35 10,183.96 10,184.81 10,183.32 10,183.32 17.5K
12:36 10,184.78 10,186.78 10,184.78 10,186.78 31.2K
12:37 10,187.34 10,187.57 10,186.41 10,187.57 23.1K
12:38 10,187.73 10,188.65 10,187.73 10,188.58 13.8K
12:39 10,189.09 10,189.09 10,184.88 10,184.88 32.0K
12:40 10,184.61 10,184.61 10,181.16 10,181.16 45.2K
12:41 10,183.10 10,184.14 10,181.96 10,181.96 25.0K
12:42 10,183.10 10,184.08 10,181.32 10,181.32 34.0K
12:43 10,181.64 10,182.27 10,181.64 10,181.92 12.8K
12:44 10,180.32 10,183.50 10,180.32 10,183.50 26.4K
12:45 10,183.44 10,184.22 10,183.44 10,183.52 22.6K
12:46 10,183.29 10,183.29 10,181.59 10,181.59 44.3K
12:47 10,181.46 10,183.52 10,181.46 10,183.52 30.6K
12:48 10,182.32 10,182.36 10,180.98 10,180.98 20.9K
12:49 10,180.98 10,182.84 10,180.98 10,182.84 22.0K
12:50 10,183.88 10,185.52 10,183.88 10,184.21 29.9K
12:51 10,183.12 10,183.67 10,181.34 10,183.67 32.1K
12:52 10,184.67 10,186.84 10,184.67 10,186.84 12.0K
12:53 10,185.62 10,185.76 10,185.08 10,185.08 25.2K
12:54 10,185.81 10,187.04 10,185.81 10,187.04 16.2K
12:55 10,188.04 10,188.53 10,188.04 10,188.43 20.1K
12:56 10,187.91 10,187.91 10,186.46 10,186.58 16.1K
12:57 10,186.68 10,186.95 10,185.42 10,185.42 15.4K
12:58 10,187.15 10,187.15 10,186.35 10,186.35 18.7K
12:59 10,186.57 10,186.57 10,185.95 10,186.08 9.3K
13:00 10,186.17 10,188.23 10,186.17 10,188.23 12.2K
13:01 10,187.54 10,187.54 10,184.61 10,187.02 32.0K
13:02 10,186.14 10,187.95 10,185.67 10,187.95 19.8K
13:03 10,186.46 10,186.46 10,183.06 10,183.73 28.6K
13:04 10,182.89 10,182.89 10,181.56 10,181.73 12.2K
13:05 10,181.74 10,182.00 10,180.72 10,182.00 15.5K
13:06 10,185.17 10,189.71 10,185.17 10,189.71 22.4K
13:07 10,189.47 10,190.20 10,188.75 10,189.13 20.8K
13:08 10,188.20 10,188.67 10,187.54 10,187.54 21.9K
13:09 10,187.08 10,187.69 10,186.91 10,186.91 22.7K
13:10 10,189.35 10,192.06 10,189.35 10,192.06 15.4K
13:11 10,192.78 10,192.89 10,192.37 10,192.37 14.6K
13:12 10,193.94 10,200.09 10,193.94 10,200.09 72.1K
13:13 10,200.71 10,201.61 10,200.58 10,201.61 49.0K
13:14 10,200.02 10,200.87 10,200.02 10,200.87 27.4K
13:15 10,201.58 10,201.58 10,198.58 10,198.58 29.7K
13:16 10,198.20 10,198.70 10,196.64 10,197.72 53.1K
13:17 10,198.17 10,199.03 10,198.13 10,198.52 22.2K
13:18 10,198.42 10,198.91 10,197.78 10,198.91 21.4K
13:19 10,199.04 10,199.04 10,198.01 10,198.01 16.4K
13:20 10,197.65 10,197.65 10,195.79 10,195.79 23.6K
13:21 10,196.10 10,196.91 10,196.10 10,196.50 21.1K
13:22 10,196.74 10,199.76 10,196.74 10,199.76 30.4K
13:23 10,199.68 10,201.79 10,199.63 10,201.79 18.1K
13:24 10,200.96 10,201.54 10,199.59 10,199.59 44.8K
13:25 10,199.94 10,200.30 10,199.35 10,200.30 22.1K
13:26 10,200.26 10,202.16 10,200.26 10,201.46 22.7K
13:27 10,201.47 10,206.06 10,201.47 10,206.06 53.7K
13:28 10,205.72 10,207.02 10,205.72 10,207.02 25.1K
13:29 10,206.89 10,206.89 10,204.45 10,204.45 28.7K
13:30 10,205.28 10,207.16 10,205.28 10,207.16 19.4K
13:31 10,208.00 10,209.45 10,207.98 10,208.36 24.0K
13:32 10,208.89 10,212.64 10,208.89 10,212.40 43.3K
13:33 10,212.62 10,213.54 10,212.62 10,213.25 33.2K
13:34 10,212.17 10,214.98 10,212.17 10,214.98 22.3K
13:35 10,215.43 10,217.14 10,215.43 10,216.24 35.3K
13:36 10,216.13 10,216.15 10,215.38 10,216.09 41.0K
13:37 10,216.99 10,218.56 10,216.99 10,218.15 49.6K
13:38 10,217.68 10,218.14 10,217.58 10,218.14 13.8K
13:39 10,217.54 10,220.78 10,217.54 10,220.78 43.4K
13:40 10,220.91 10,220.91 10,220.24 10,220.56 39.1K
13:41 10,220.96 10,220.96 10,218.57 10,219.06 39.2K
13:42 10,217.68 10,218.96 10,217.68 10,218.96 34.5K
13:43 10,218.69 10,218.69 10,215.33 10,215.91 43.1K
13:44 10,214.28 10,217.51 10,214.28 10,217.51 23.0K
13:45 10,216.51 10,217.70 10,216.51 10,217.70 13.1K
13:46 10,217.19 10,217.26 10,216.94 10,217.26 17.3K
13:47 10,217.67 10,217.95 10,216.72 10,216.73 33.5K
13:48 10,215.73 10,215.73 10,214.64 10,215.71 21.6K
13:49 10,216.63 10,217.50 10,215.90 10,215.90 37.5K
13:50 10,216.08 10,216.75 10,216.08 10,216.75 23.4K
13:51 10,217.90 10,218.56 10,217.64 10,218.56 19.0K
13:52 10,218.61 10,218.88 10,218.34 10,218.55 25.8K
13:53 10,218.90 10,219.98 10,218.90 10,219.98 37.0K
13:54 10,218.76 10,218.95 10,218.69 10,218.95 22.6K
13:55 10,218.99 10,218.99 10,218.23 10,218.23 19.6K
13:56 10,218.29 10,219.31 10,218.29 10,219.31 28.3K
13:57 10,219.34 10,219.59 10,219.15 10,219.42 26.2K
13:58 10,219.73 10,220.07 10,219.49 10,219.49 26.9K
13:59 10,219.90 10,219.90 10,219.37 10,219.37 22.2K
14:00 10,219.63 10,222.21 10,219.63 10,220.03 108.0K
14:01 10,222.39 10,223.19 10,221.86 10,221.86 25.4K
14:02 10,219.40 10,222.38 10,219.40 10,222.38 31.7K
14:03 10,222.03 10,222.03 10,220.59 10,220.59 18.7K
14:04 10,220.92 10,222.20 10,220.50 10,222.20 13.5K
14:05 10,221.98 10,222.49 10,221.28 10,222.49 31.0K
14:06 10,222.56 10,223.36 10,222.56 10,223.31 11.7K
14:07 10,223.61 10,223.74 10,223.58 10,223.74 42.9K
14:08 10,223.57 10,223.78 10,223.17 10,223.17 27.7K
14:09 10,223.17 10,223.17 10,222.97 10,223.00 18.6K
14:10 10,223.14 10,223.14 10,220.99 10,221.13 43.7K
14:11 10,221.49 10,222.43 10,221.49 10,222.37 17.9K
14:12 10,223.31 10,224.64 10,223.31 10,224.64 27.3K
14:13 10,226.47 10,227.46 10,225.96 10,227.46 85.5K
14:14 10,228.26 10,228.51 10,227.98 10,228.51 12.8K
14:15 10,228.06 10,228.06 10,225.38 10,225.38 43.2K
14:16 10,222.52 10,222.52 10,222.32 10,222.50 54.2K
14:17 10,221.65 10,223.94 10,221.65 10,223.94 33.0K
14:18 10,223.02 10,223.87 10,223.02 10,223.57 37.9K
14:19 10,224.45 10,224.81 10,224.38 10,224.38 28.2K
14:20 10,223.02 10,223.02 10,222.78 10,222.78 20.5K
14:21 10,222.74 10,222.74 10,220.66 10,220.66 31.5K
14:22 10,220.35 10,220.35 10,218.87 10,219.36 42.0K
14:23 10,219.27 10,220.99 10,219.27 10,220.99 22.3K
14:24 10,221.37 10,224.01 10,221.26 10,224.01 53.4K
14:25 10,223.65 10,223.65 10,223.11 10,223.22 19.9K
14:26 10,222.81 10,223.57 10,222.75 10,222.75 15.6K
14:27 10,221.99 10,222.69 10,221.99 10,222.69 28.4K
14:28 10,222.72 10,223.03 10,222.72 10,223.03 10.3K
14:29 10,224.24 10,224.24 10,223.10 10,223.19 19.5K
14:30 10,222.42 10,223.09 10,222.42 10,222.89 31.9K
14:31 10,223.12 10,225.66 10,223.12 10,225.34 33.2K
14:32 10,225.54 10,226.37 10,225.54 10,225.95 22.0K
14:33 10,226.13 10,226.13 10,224.22 10,224.22 28.2K
14:34 10,224.45 10,226.23 10,224.45 10,226.23 15.5K
14:35 10,226.26 10,226.26 10,223.03 10,223.03 32.7K
14:36 10,222.69 10,222.69 10,221.45 10,221.45 20.2K
14:37 10,221.83 10,221.83 10,220.80 10,221.29 32.9K
14:38 10,221.18 10,222.93 10,221.18 10,222.93 27.7K
14:39 10,223.12 10,223.30 10,222.95 10,223.30 17.7K
14:40 10,223.46 10,223.46 10,222.58 10,223.45 24.2K
14:41 10,223.39 10,225.37 10,223.39 10,225.37 24.2K
14:42 10,226.11 10,226.28 10,225.77 10,225.90 17.1K
14:43 10,225.91 10,226.32 10,225.83 10,226.32 20.0K
14:44 10,226.66 10,227.98 10,226.66 10,227.90 28.3K
14:45 10,229.71 10,230.00 10,228.33 10,228.33 50.8K
14:46 10,228.67 10,228.68 10,228.58 10,228.58 18.0K
14:47 10,228.87 10,231.92 10,228.87 10,231.92 46.4K
14:48 10,231.22 10,233.73 10,231.08 10,233.73 65.9K
14:49 10,234.78 10,237.24 10,234.78 10,237.24 35.0K
14:50 10,238.28 10,239.71 10,238.28 10,239.71 42.2K
14:51 10,239.39 10,241.26 10,239.39 10,241.26 52.6K
14:52 10,241.89 10,241.89 10,240.54 10,240.67 35.0K
14:53 10,240.16 10,240.16 10,238.49 10,239.48 32.8K
14:54 10,239.11 10,240.09 10,239.11 10,240.09 22.6K
14:55 10,239.94 10,241.22 10,239.94 10,241.22 30.3K
14:56 10,243.04 10,244.04 10,242.18 10,244.04 44.8K
14:57 10,243.57 10,243.57 10,243.23 10,243.47 30.6K
14:58 10,243.50 10,243.50 10,241.75 10,242.08 51.1K
14:59 10,241.95 10,241.95 10,240.68 10,241.01 22.6K
15:00 10,240.23 10,240.23 10,238.52 10,239.23 58.7K
15:01 10,239.86 10,240.33 10,239.86 10,240.33 26.2K
15:02 10,239.37 10,239.37 10,238.72 10,238.82 32.5K
15:03 10,240.37 10,240.38 10,239.72 10,239.72 30.0K
15:04 10,239.72 10,241.65 10,239.46 10,241.65 36.9K
15:05 10,242.04 10,242.04 10,241.40 10,241.76 58.7K
15:06 10,242.41 10,242.84 10,242.41 10,242.84 26.9K
15:07 10,243.79 10,244.47 10,243.79 10,244.14 34.8K
15:08 10,244.31 10,244.95 10,244.07 10,244.07 48.7K
15:09 10,244.37 10,244.37 10,243.11 10,243.11 33.9K
15:10 10,243.28 10,243.28 10,241.86 10,241.86 48.8K
15:11 10,241.81 10,241.81 10,239.46 10,239.46 32.0K
15:12 10,240.86 10,244.81 10,240.86 10,244.81 46.8K
15:13 10,244.50 10,244.50 10,244.14 10,244.21 40.7K
15:14 10,244.83 10,245.56 10,244.71 10,244.71 26.3K
15:15 10,246.46 10,246.46 10,243.56 10,243.56 47.5K
15:16 10,243.65 10,244.61 10,242.35 10,242.35 56.0K
15:17 10,242.91 10,242.91 10,242.56 10,242.56 23.2K
15:18 10,242.54 10,243.30 10,242.41 10,242.41 22.3K
15:19 10,242.54 10,245.36 10,242.54 10,244.83 63.5K
15:20 10,243.86 10,244.62 10,243.86 10,244.62 28.3K
15:21 10,244.37 10,246.58 10,244.37 10,246.58 37.4K
15:22 10,246.27 10,248.48 10,246.27 10,248.48 37.8K
15:23 10,248.49 10,248.49 10,246.10 10,247.04 41.9K
15:24 10,246.28 10,246.28 10,245.34 10,245.34 27.4K
15:25 10,244.96 10,246.03 10,244.89 10,246.03 42.5K
15:26 10,245.43 10,245.43 10,244.06 10,244.20 39.6K
15:27 10,243.45 10,245.28 10,242.95 10,242.95 50.1K
15:28 10,242.62 10,245.93 10,242.62 10,245.93 39.8K
15:29 10,246.60 10,246.60 10,244.74 10,244.74 42.7K
15:30 10,245.22 10,247.44 10,244.13 10,247.44 75.0K
15:31 10,247.44 10,247.44 10,245.58 10,245.58 58.0K
15:32 10,246.20 10,246.75 10,246.20 10,246.57 40.5K
15:33 10,246.10 10,246.22 10,245.53 10,245.53 64.9K
15:34 10,246.58 10,246.58 10,244.80 10,244.80 83.2K
15:35 10,245.12 10,245.12 10,242.45 10,242.78 50.4K
15:36 10,243.88 10,245.35 10,242.67 10,245.35 61.4K
15:37 10,247.60 10,247.60 10,245.12 10,246.92 71.8K
15:38 10,247.03 10,247.03 10,244.61 10,244.61 46.8K
15:39 10,244.98 10,244.98 10,244.15 10,244.82 41.3K
15:40 10,244.21 10,244.59 10,244.06 10,244.59 42.8K
15:41 10,245.54 10,246.76 10,245.54 10,245.71 63.4K
15:42 10,245.46 10,245.46 10,244.24 10,244.68 45.0K
15:43 10,244.68 10,244.97 10,243.64 10,244.50 48.3K
15:44 10,243.70 10,245.08 10,243.70 10,244.97 73.0K
15:45 10,245.81 10,245.81 10,243.73 10,243.73 81.6K
15:46 10,243.41 10,243.41 10,241.94 10,242.60 63.2K
15:47 10,241.97 10,241.97 10,240.92 10,241.49 63.7K
15:48 10,242.73 10,242.82 10,241.13 10,241.13 52.9K
15:49 10,239.87 10,241.46 10,239.87 10,240.45 89.7K
15:50 10,238.83 10,245.90 10,238.83 10,243.75 270.1K
15:51 10,243.01 10,243.01 10,240.31 10,240.31 108.8K
15:52 10,241.39 10,244.23 10,241.39 10,244.23 137.4K
15:53 10,244.31 10,246.49 10,244.31 10,246.49 166.3K
15:54 10,246.72 10,246.72 10,243.92 10,245.33 143.9K
15:55 10,243.71 10,245.09 10,242.29 10,245.09 220.1K
15:56 10,245.65 10,245.65 10,242.69 10,242.83 325.8K
15:57 10,239.42 10,241.72 10,239.42 10,240.79 218.1K
15:58 10,240.38 10,241.45 10,240.38 10,241.45 181.5K
15:59 10,241.50 10,242.66 10,241.07 10,242.22 368.5K
16:00 10,241.52 10,243.12 10,241.52 10,243.12 36,064.9K
16:01 10,243.12 10,243.12 10,243.12 10,243.12 61.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음