S

TRGSPTS40
🏛️ 캐나다 →
12,965.09
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,324.98 10,324.98 10,280.34 10,293.81 23,669.8K
09:31 10,287.87 10,291.30 10,287.87 10,289.62 57.2K
09:32 10,285.37 10,285.37 10,279.28 10,281.82 69.4K
09:33 10,282.73 10,295.78 10,282.73 10,295.78 42.6K
09:34 10,298.17 10,299.13 10,293.86 10,299.13 48.5K
09:35 10,302.04 10,302.06 10,297.56 10,297.56 64.8K
09:36 10,292.81 10,296.04 10,289.48 10,296.04 69.6K
09:37 10,305.80 10,313.58 10,304.96 10,313.58 71.8K
09:38 10,306.26 10,306.26 10,294.36 10,294.36 74.0K
09:39 10,292.69 10,292.69 10,285.40 10,285.40 51.1K
09:40 10,284.47 10,285.03 10,284.08 10,284.08 70.3K
09:41 10,285.25 10,290.18 10,285.25 10,286.46 56.1K
09:42 10,291.26 10,291.89 10,288.16 10,291.26 53.0K
09:43 10,292.45 10,293.91 10,292.45 10,292.62 41.6K
09:44 10,291.87 10,297.08 10,291.87 10,293.57 46.6K
09:45 10,294.44 10,296.76 10,293.44 10,296.13 47.2K
09:46 10,293.71 10,293.78 10,291.48 10,293.78 63.1K
09:47 10,293.10 10,293.10 10,288.08 10,288.08 76.2K
09:48 10,287.44 10,289.62 10,287.23 10,289.62 33.9K
09:49 10,290.51 10,291.80 10,287.21 10,287.21 73.8K
09:50 10,288.98 10,288.98 10,285.85 10,287.51 70.6K
09:51 10,284.66 10,286.32 10,282.77 10,286.32 92.1K
09:52 10,287.89 10,287.89 10,284.81 10,284.81 44.5K
09:53 10,285.85 10,285.85 10,271.63 10,271.63 98.8K
09:54 10,272.62 10,276.50 10,272.62 10,276.50 27.6K
09:55 10,274.96 10,276.93 10,274.04 10,274.04 59.3K
09:56 10,274.41 10,277.42 10,273.73 10,277.42 61.7K
09:57 10,276.28 10,282.05 10,276.28 10,282.05 47.4K
09:58 10,283.61 10,286.71 10,283.61 10,286.71 37.8K
09:59 10,287.15 10,287.15 10,285.88 10,286.57 57.3K
10:00 10,288.60 10,288.60 10,287.08 10,287.12 51.5K
10:01 10,281.59 10,281.59 10,279.88 10,280.07 152.2K
10:02 10,275.51 10,275.51 10,268.71 10,269.13 102.8K
10:03 10,271.38 10,271.38 10,267.43 10,268.09 42.4K
10:04 10,269.39 10,269.39 10,261.02 10,261.02 78.0K
10:05 10,262.14 10,262.14 10,255.30 10,256.24 78.0K
10:06 10,254.28 10,254.28 10,250.99 10,251.72 71.4K
10:07 10,249.03 10,249.69 10,248.10 10,248.10 90.9K
10:08 10,247.95 10,249.51 10,246.69 10,246.69 56.4K
10:09 10,245.22 10,245.22 10,240.58 10,240.58 77.3K
10:10 10,238.95 10,238.95 10,236.46 10,237.59 94.2K
10:11 10,236.88 10,236.88 10,234.03 10,234.03 104.2K
10:12 10,234.32 10,240.40 10,234.32 10,240.40 43.5K
10:13 10,240.05 10,245.17 10,240.05 10,244.02 51.7K
10:14 10,241.51 10,242.49 10,241.23 10,241.23 51.8K
10:15 10,242.84 10,243.53 10,240.68 10,240.68 61.4K
10:16 10,240.06 10,242.07 10,238.26 10,242.07 63.3K
10:17 10,241.46 10,242.12 10,238.80 10,241.67 61.0K
10:18 10,242.74 10,248.40 10,242.74 10,248.40 46.3K
10:19 10,247.57 10,247.57 10,245.64 10,247.18 30.4K
10:20 10,253.01 10,254.93 10,253.01 10,254.93 48.6K
10:21 10,251.64 10,251.64 10,246.67 10,246.67 84.4K
10:22 10,249.28 10,256.92 10,249.28 10,256.92 45.4K
10:23 10,259.02 10,261.70 10,255.14 10,255.14 53.3K
10:24 10,255.44 10,259.03 10,255.44 10,259.03 20.9K
10:25 10,257.17 10,257.78 10,254.97 10,254.97 43.1K
10:26 10,255.02 10,259.72 10,255.02 10,257.43 47.7K
10:27 10,259.06 10,259.06 10,257.46 10,257.55 27.9K
10:28 10,255.65 10,258.55 10,255.65 10,258.55 27.8K
10:29 10,257.36 10,257.40 10,256.87 10,257.40 36.4K
10:30 10,253.79 10,253.79 10,251.75 10,251.75 66.4K
10:31 10,251.56 10,251.73 10,249.92 10,250.04 43.2K
10:32 10,251.73 10,252.18 10,250.21 10,251.04 33.1K
10:33 10,252.99 10,255.64 10,252.99 10,255.64 33.5K
10:34 10,256.12 10,256.12 10,255.05 10,255.05 48.6K
10:35 10,255.53 10,255.53 10,251.21 10,251.21 46.8K
10:36 10,253.18 10,254.23 10,253.13 10,254.23 34.9K
10:37 10,252.55 10,255.03 10,249.85 10,249.85 33.4K
10:38 10,253.44 10,253.84 10,252.18 10,252.85 37.4K
10:39 10,251.94 10,252.28 10,248.72 10,248.72 30.8K
10:40 10,247.14 10,247.39 10,244.38 10,247.39 41.7K
10:41 10,247.54 10,252.95 10,247.54 10,252.95 21.4K
10:42 10,249.02 10,249.02 10,244.76 10,244.80 43.8K
10:43 10,249.02 10,250.54 10,249.02 10,250.54 28.8K
10:44 10,251.75 10,252.33 10,251.34 10,252.33 21.7K
10:45 10,254.87 10,256.34 10,254.87 10,255.13 32.0K
10:46 10,255.19 10,255.84 10,255.19 10,255.66 22.3K
10:47 10,255.58 10,256.80 10,255.43 10,256.80 20.3K
10:48 10,255.18 10,257.37 10,255.02 10,257.37 33.9K
10:49 10,257.77 10,257.77 10,255.03 10,255.03 28.4K
10:50 10,255.58 10,257.09 10,255.58 10,257.09 34.2K
10:51 10,257.11 10,257.90 10,255.08 10,255.08 39.5K
10:52 10,255.76 10,258.81 10,255.36 10,258.81 22.9K
10:53 10,258.71 10,260.45 10,258.71 10,260.34 26.5K
10:54 10,259.34 10,260.79 10,259.24 10,260.79 32.5K
10:55 10,262.41 10,263.85 10,262.41 10,263.56 27.7K
10:56 10,262.83 10,266.42 10,262.83 10,266.13 35.0K
10:57 10,268.56 10,269.63 10,267.44 10,268.58 34.9K
10:58 10,268.45 10,270.92 10,268.45 10,270.19 24.2K
10:59 10,267.67 10,269.84 10,267.67 10,269.84 44.7K
11:00 10,271.15 10,274.67 10,271.15 10,274.24 35.9K
11:01 10,273.78 10,273.78 10,270.41 10,270.70 40.0K
11:02 10,270.51 10,272.61 10,270.51 10,272.55 42.7K
11:03 10,273.18 10,274.02 10,272.19 10,273.66 27.2K
11:04 10,272.71 10,272.71 10,270.14 10,270.14 44.0K
11:05 10,268.98 10,270.81 10,268.49 10,270.81 43.1K
11:06 10,270.00 10,274.78 10,270.00 10,274.78 31.4K
11:07 10,274.53 10,274.73 10,273.20 10,273.20 39.0K
11:08 10,272.75 10,274.64 10,272.75 10,274.32 50.3K
11:09 10,275.75 10,277.34 10,272.31 10,273.38 46.5K
11:10 10,273.15 10,273.15 10,269.91 10,269.91 28.6K
11:11 10,269.87 10,270.57 10,269.87 10,270.18 28.5K
11:12 10,270.20 10,270.20 10,268.63 10,268.63 59.9K
11:13 10,268.68 10,268.68 10,265.03 10,265.03 32.6K
11:14 10,265.24 10,266.96 10,265.05 10,265.05 39.6K
11:15 10,264.19 10,265.65 10,264.19 10,265.55 49.2K
11:16 10,261.52 10,262.52 10,260.60 10,262.52 54.7K
11:17 10,265.91 10,266.46 10,265.79 10,265.79 32.6K
11:18 10,266.02 10,267.26 10,265.98 10,267.26 31.9K
11:19 10,267.64 10,267.64 10,265.37 10,265.37 35.7K
11:20 10,262.74 10,262.74 10,259.43 10,259.43 33.0K
11:21 10,258.78 10,258.93 10,257.56 10,257.97 29.5K
11:22 10,258.15 10,261.07 10,257.62 10,261.07 40.1K
11:23 10,263.26 10,264.47 10,263.26 10,264.47 32.2K
11:24 10,264.18 10,264.18 10,261.97 10,262.53 31.4K
11:25 10,263.39 10,263.39 10,262.20 10,262.20 33.7K
11:26 10,261.86 10,263.24 10,261.86 10,263.14 22.9K
11:27 10,262.79 10,263.69 10,262.27 10,262.27 29.2K
11:28 10,262.36 10,262.53 10,261.29 10,262.53 23.9K
11:29 10,262.60 10,262.60 10,262.35 10,262.35 25.8K
11:30 10,262.56 10,264.37 10,262.56 10,264.37 59.1K
11:31 10,264.86 10,264.99 10,264.47 10,264.99 37.1K
11:32 10,267.17 10,269.53 10,267.17 10,269.47 35.0K
11:33 10,270.26 10,271.52 10,270.26 10,271.52 40.1K
11:34 10,269.67 10,269.67 10,266.41 10,267.09 58.4K
11:35 10,266.58 10,266.58 10,264.27 10,264.27 20.5K
11:36 10,262.09 10,264.96 10,261.02 10,264.96 50.4K
11:37 10,264.25 10,266.42 10,264.25 10,266.42 40.1K
11:38 10,267.17 10,267.17 10,263.99 10,264.49 37.7K
11:39 10,265.10 10,265.10 10,263.36 10,263.36 23.0K
11:40 10,263.20 10,263.46 10,262.09 10,263.46 30.4K
11:41 10,263.90 10,264.72 10,261.29 10,261.29 47.8K
11:42 10,259.93 10,260.57 10,259.67 10,259.67 34.2K
11:43 10,259.01 10,259.01 10,256.97 10,256.97 25.6K
11:44 10,258.82 10,258.82 10,257.30 10,257.30 42.9K
11:45 10,257.08 10,258.24 10,256.56 10,258.24 25.9K
11:46 10,258.48 10,258.60 10,255.25 10,255.25 36.4K
11:47 10,256.42 10,259.86 10,256.42 10,259.86 33.5K
11:48 10,258.57 10,258.75 10,257.51 10,257.51 36.6K
11:49 10,257.57 10,258.17 10,257.22 10,257.22 16.9K
11:50 10,258.73 10,258.73 10,254.46 10,254.46 45.5K
11:51 10,252.68 10,253.47 10,252.61 10,253.47 24.5K
11:52 10,252.61 10,252.61 10,251.70 10,252.28 34.0K
11:53 10,252.95 10,256.88 10,252.95 10,256.39 27.3K
11:54 10,248.97 10,253.92 10,248.97 10,253.92 73.7K
11:55 10,256.06 10,256.06 10,255.09 10,255.29 25.2K
11:56 10,258.90 10,258.90 10,257.13 10,258.20 26.3K
11:57 10,256.46 10,256.57 10,254.53 10,254.61 31.8K
11:58 10,253.65 10,254.35 10,253.65 10,254.35 23.8K
11:59 10,254.01 10,254.81 10,253.93 10,254.81 31.9K
12:00 10,254.05 10,254.05 10,253.58 10,253.88 35.4K
12:01 10,256.98 10,257.54 10,255.99 10,256.35 35.9K
12:02 10,259.88 10,259.88 10,256.36 10,256.36 59.0K
12:03 10,252.09 10,256.99 10,252.09 10,256.99 62.9K
12:04 10,257.71 10,258.88 10,257.47 10,258.88 22.7K
12:05 10,261.33 10,261.33 10,259.98 10,259.98 19.5K
12:06 10,260.31 10,262.72 10,260.31 10,262.72 32.5K
12:07 10,263.84 10,263.84 10,263.33 10,263.33 31.0K
12:08 10,262.74 10,264.39 10,262.74 10,264.39 26.7K
12:09 10,264.28 10,264.28 10,262.49 10,263.88 20.6K
12:10 10,264.15 10,264.15 10,263.39 10,263.66 21.1K
12:11 10,263.83 10,265.51 10,263.83 10,265.51 17.5K
12:12 10,268.24 10,272.87 10,268.24 10,272.87 33.2K
12:13 10,273.97 10,276.24 10,273.97 10,276.24 31.5K
12:14 10,275.91 10,276.36 10,275.90 10,276.36 21.3K
12:15 10,275.99 10,275.99 10,275.33 10,275.33 35.0K
12:16 10,274.02 10,274.46 10,274.02 10,274.17 27.9K
12:17 10,273.18 10,275.92 10,273.18 10,275.92 28.2K
12:18 10,276.46 10,278.83 10,276.46 10,278.83 38.9K
12:19 10,279.46 10,280.50 10,279.12 10,280.50 46.7K
12:20 10,280.57 10,281.84 10,280.57 10,281.84 37.6K
12:21 10,281.26 10,282.36 10,281.26 10,282.26 46.5K
12:22 10,280.88 10,280.88 10,278.05 10,278.05 33.0K
12:23 10,278.21 10,279.74 10,278.21 10,279.74 28.0K
12:24 10,280.61 10,281.01 10,279.53 10,279.53 25.5K
12:25 10,280.59 10,281.55 10,280.30 10,280.30 25.8K
12:26 10,280.60 10,282.63 10,280.60 10,282.63 40.1K
12:27 10,283.21 10,283.21 10,281.51 10,282.90 51.2K
12:28 10,281.56 10,283.71 10,281.56 10,283.71 30.1K
12:29 10,284.02 10,284.33 10,283.95 10,283.95 28.3K
12:30 10,282.73 10,282.73 10,280.60 10,280.70 43.4K
12:31 10,280.84 10,280.84 10,279.53 10,279.53 28.5K
12:32 10,279.30 10,280.97 10,279.30 10,279.42 29.2K
12:33 10,278.72 10,278.72 10,277.89 10,278.39 18.9K
12:34 10,278.56 10,278.56 10,276.31 10,277.01 29.1K
12:35 10,276.79 10,278.73 10,276.79 10,278.53 19.9K
12:36 10,278.49 10,278.49 10,275.61 10,275.61 30.1K
12:37 10,274.94 10,277.39 10,274.94 10,277.39 34.5K
12:38 10,276.53 10,276.53 10,275.85 10,276.15 17.7K
12:39 10,276.49 10,277.49 10,276.49 10,277.49 15.2K
12:40 10,277.48 10,280.98 10,277.48 10,280.58 22.7K
12:41 10,281.71 10,283.35 10,281.71 10,283.35 27.2K
12:42 10,283.33 10,283.33 10,282.22 10,282.22 19.6K
12:43 10,282.68 10,284.04 10,281.99 10,284.04 35.8K
12:44 10,283.39 10,283.39 10,281.14 10,281.14 19.8K
12:45 10,281.33 10,283.22 10,281.33 10,283.22 25.4K
12:46 10,284.76 10,287.24 10,284.76 10,287.24 20.3K
12:47 10,286.66 10,288.86 10,286.66 10,288.86 24.9K
12:48 10,289.35 10,290.24 10,289.35 10,290.24 34.1K
12:49 10,290.57 10,292.15 10,290.57 10,292.07 38.3K
12:50 10,292.45 10,292.78 10,291.46 10,291.46 19.9K
12:51 10,288.88 10,289.73 10,288.61 10,288.61 31.0K
12:52 10,288.54 10,291.69 10,288.54 10,291.69 21.3K
12:53 10,291.58 10,291.58 10,290.52 10,290.52 21.7K
12:54 10,289.44 10,290.59 10,289.44 10,290.47 14.4K
12:55 10,290.34 10,291.30 10,290.34 10,291.30 23.5K
12:56 10,292.36 10,293.59 10,292.36 10,293.59 35.3K
12:57 10,293.72 10,295.52 10,293.49 10,295.52 23.3K
12:58 10,296.54 10,299.22 10,296.54 10,299.22 53.9K
12:59 10,299.44 10,299.44 10,298.81 10,298.81 41.2K
13:00 10,298.83 10,298.83 10,298.65 10,298.71 25.2K
13:01 10,298.93 10,298.93 10,297.70 10,298.44 35.2K
13:02 10,300.10 10,301.06 10,299.96 10,299.96 34.2K
13:03 10,298.98 10,298.99 10,298.68 10,298.99 20.2K
13:04 10,299.70 10,300.45 10,299.70 10,300.00 32.5K
13:05 10,300.02 10,300.83 10,299.96 10,300.83 14.4K
13:06 10,301.35 10,302.73 10,301.35 10,302.73 23.0K
13:07 10,301.95 10,301.95 10,301.16 10,301.16 32.9K
13:08 10,300.52 10,300.92 10,300.19 10,300.92 24.3K
13:09 10,302.39 10,303.63 10,302.39 10,303.63 24.0K
13:10 10,304.35 10,304.80 10,303.91 10,304.80 44.0K
13:11 10,304.91 10,304.91 10,302.97 10,302.97 28.7K
13:12 10,301.55 10,303.59 10,301.46 10,303.59 23.2K
13:13 10,303.59 10,305.03 10,303.43 10,305.03 27.9K
13:14 10,305.82 10,305.82 10,304.47 10,304.47 37.1K
13:15 10,304.61 10,304.61 10,303.96 10,303.96 12.6K
13:16 10,303.95 10,304.34 10,302.21 10,304.34 37.0K
13:17 10,304.23 10,305.98 10,304.23 10,305.98 17.5K
13:18 10,305.84 10,305.84 10,305.40 10,305.40 33.8K
13:19 10,305.63 10,305.80 10,305.63 10,305.70 15.2K
13:20 10,305.27 10,305.27 10,303.97 10,303.97 30.4K
13:21 10,303.97 10,304.62 10,303.47 10,304.62 25.3K
13:22 10,305.95 10,310.41 10,305.95 10,310.41 40.0K
13:23 10,310.46 10,310.87 10,310.41 10,310.63 17.1K
13:24 10,310.33 10,310.34 10,309.19 10,310.34 27.8K
13:25 10,310.12 10,310.12 10,309.24 10,309.59 31.1K
13:26 10,310.20 10,310.20 10,307.62 10,307.86 27.6K
13:27 10,307.20 10,308.05 10,306.84 10,306.84 25.5K
13:28 10,306.21 10,306.21 10,303.93 10,305.30 25.1K
13:29 10,305.37 10,305.97 10,305.37 10,305.60 18.1K
13:30 10,305.18 10,305.18 10,304.05 10,304.05 15.4K
13:31 10,305.50 10,306.03 10,304.23 10,304.52 30.9K
13:32 10,304.39 10,305.93 10,304.04 10,305.93 25.2K
13:33 10,305.59 10,306.37 10,305.42 10,305.42 23.4K
13:34 10,305.26 10,306.47 10,305.26 10,306.47 26.1K
13:35 10,306.84 10,308.63 10,306.43 10,306.43 33.8K
13:36 10,306.12 10,306.83 10,306.12 10,306.83 30.2K
13:37 10,307.18 10,308.70 10,307.18 10,308.51 20.1K
13:38 10,308.79 10,310.07 10,308.71 10,310.07 31.7K
13:39 10,309.94 10,310.46 10,309.32 10,309.32 28.3K
13:40 10,309.42 10,310.26 10,309.42 10,310.26 21.7K
13:41 10,309.65 10,310.28 10,309.65 10,310.11 37.4K
13:42 10,309.61 10,310.74 10,309.61 10,310.74 21.4K
13:43 10,311.29 10,314.03 10,311.11 10,314.03 45.1K
13:44 10,313.68 10,315.26 10,313.68 10,315.26 32.8K
13:45 10,315.13 10,316.58 10,315.13 10,316.58 31.8K
13:46 10,315.74 10,317.84 10,314.54 10,317.84 41.1K
13:47 10,316.59 10,316.81 10,316.59 10,316.81 27.7K
13:48 10,314.86 10,317.09 10,314.86 10,317.09 32.8K
13:49 10,317.48 10,317.97 10,317.48 10,317.92 20.5K
13:50 10,319.09 10,321.23 10,319.09 10,321.23 51.6K
13:51 10,320.04 10,320.04 10,318.99 10,319.38 47.1K
13:52 10,320.84 10,320.84 10,319.20 10,320.77 54.9K
13:53 10,321.47 10,322.16 10,320.81 10,320.81 30.3K
13:54 10,321.54 10,321.54 10,319.26 10,319.26 38.9K
13:55 10,319.82 10,319.82 10,319.00 10,319.55 15.1K
13:56 10,319.83 10,319.83 10,318.86 10,318.86 36.7K
13:57 10,318.30 10,318.30 10,315.89 10,316.82 28.5K
13:58 10,317.08 10,317.23 10,316.19 10,316.19 20.8K
13:59 10,315.82 10,315.85 10,315.25 10,315.25 22.8K
14:00 10,314.74 10,314.74 10,313.80 10,314.27 34.6K
14:01 10,314.57 10,314.96 10,314.57 10,314.90 23.0K
14:02 10,314.82 10,316.66 10,314.82 10,316.66 17.6K
14:03 10,315.85 10,315.85 10,314.66 10,315.69 25.5K
14:04 10,315.90 10,315.92 10,315.80 10,315.83 23.3K
14:05 10,316.21 10,316.21 10,312.79 10,312.79 35.5K
14:06 10,309.43 10,309.43 10,305.07 10,305.07 41.0K
14:07 10,306.05 10,308.25 10,306.03 10,308.25 21.5K
14:08 10,307.99 10,307.99 10,306.41 10,306.58 26.7K
14:09 10,306.97 10,309.73 10,306.97 10,309.73 21.8K
14:10 10,310.22 10,310.22 10,307.80 10,307.80 27.5K
14:11 10,306.19 10,307.19 10,306.19 10,306.79 18.6K
14:12 10,307.23 10,308.39 10,307.05 10,308.39 16.9K
14:13 10,308.33 10,309.95 10,308.33 10,309.23 25.4K
14:14 10,307.56 10,307.56 10,305.88 10,306.36 36.3K
14:15 10,306.71 10,308.78 10,306.71 10,306.97 23.7K
14:16 10,306.81 10,307.82 10,306.81 10,307.57 11.8K
14:17 10,307.41 10,309.38 10,307.41 10,309.38 22.4K
14:18 10,310.51 10,311.44 10,310.26 10,311.44 23.6K
14:19 10,311.57 10,311.57 10,310.05 10,310.05 31.0K
14:20 10,310.12 10,311.67 10,310.12 10,311.67 43.3K
14:21 10,311.34 10,311.59 10,310.89 10,310.89 27.0K
14:22 10,310.62 10,310.62 10,308.78 10,308.78 31.4K
14:23 10,308.51 10,308.51 10,306.67 10,306.67 29.9K
14:24 10,304.48 10,304.48 10,302.12 10,302.12 53.1K
14:25 10,303.69 10,304.01 10,301.15 10,302.46 31.6K
14:26 10,301.57 10,301.57 10,301.22 10,301.44 18.6K
14:27 10,301.56 10,302.23 10,301.35 10,301.35 22.5K
14:28 10,301.57 10,301.57 10,300.42 10,300.42 23.3K
14:29 10,301.14 10,301.14 10,300.03 10,300.15 20.2K
14:30 10,300.32 10,300.37 10,299.42 10,300.37 30.0K
14:31 10,301.18 10,302.77 10,301.04 10,301.04 42.3K
14:32 10,300.74 10,303.01 10,300.74 10,303.01 38.4K
14:33 10,302.76 10,302.76 10,301.28 10,301.28 32.2K
14:34 10,301.71 10,302.68 10,301.71 10,302.45 19.1K
14:35 10,302.52 10,302.52 10,301.97 10,301.97 18.4K
14:36 10,302.32 10,302.32 10,301.85 10,302.18 16.9K
14:37 10,302.23 10,305.62 10,302.23 10,305.62 32.2K
14:38 10,308.14 10,308.42 10,307.35 10,307.98 39.5K
14:39 10,308.27 10,310.83 10,308.27 10,310.83 47.0K
14:40 10,310.75 10,311.53 10,310.67 10,311.10 15.8K
14:41 10,311.36 10,311.99 10,310.57 10,311.22 53.0K
14:42 10,312.33 10,312.55 10,310.84 10,310.84 26.6K
14:43 10,309.72 10,309.72 10,309.28 10,309.28 21.3K
14:44 10,309.78 10,310.11 10,309.70 10,309.70 15.1K
14:45 10,309.40 10,309.78 10,309.40 10,309.76 21.0K
14:46 10,308.01 10,308.01 10,305.90 10,305.90 37.8K
14:47 10,305.08 10,305.08 10,302.23 10,302.92 48.9K
14:48 10,303.40 10,304.46 10,303.40 10,304.46 32.8K
14:49 10,304.16 10,304.16 10,301.16 10,302.49 29.9K
14:50 10,303.29 10,304.74 10,303.29 10,304.11 25.9K
14:51 10,304.59 10,304.59 10,300.72 10,300.72 35.3K
14:52 10,300.64 10,301.81 10,300.64 10,301.81 20.9K
14:53 10,300.82 10,302.56 10,300.19 10,302.56 30.1K
14:54 10,302.83 10,304.46 10,302.83 10,303.43 24.8K
14:55 10,303.46 10,306.55 10,303.46 10,306.55 24.4K
14:56 10,306.97 10,307.65 10,303.71 10,303.82 43.1K
14:57 10,304.12 10,304.24 10,302.78 10,304.16 23.8K
14:58 10,304.45 10,304.45 10,304.22 10,304.22 13.2K
14:59 10,304.56 10,304.86 10,303.30 10,303.30 30.6K
15:00 10,302.98 10,302.98 10,299.33 10,300.50 43.5K
15:01 10,297.49 10,297.76 10,296.91 10,296.91 31.3K
15:02 10,298.03 10,300.32 10,298.03 10,298.79 32.4K
15:03 10,298.21 10,298.21 10,295.62 10,296.88 47.4K
15:04 10,296.86 10,297.93 10,296.68 10,297.93 44.0K
15:05 10,297.98 10,299.10 10,297.98 10,298.86 35.3K
15:06 10,299.68 10,300.94 10,299.67 10,300.19 36.1K
15:07 10,300.26 10,300.26 10,299.73 10,300.04 38.8K
15:08 10,299.76 10,299.76 10,297.52 10,297.52 34.7K
15:09 10,297.62 10,299.32 10,297.62 10,299.32 17.7K
15:10 10,299.08 10,299.71 10,297.49 10,297.49 32.1K
15:11 10,296.71 10,296.71 10,295.72 10,295.72 34.2K
15:12 10,295.70 10,296.78 10,295.70 10,296.67 22.2K
15:13 10,297.23 10,298.13 10,296.99 10,298.13 41.7K
15:14 10,298.22 10,300.91 10,298.22 10,300.91 31.1K
15:15 10,301.17 10,301.17 10,300.31 10,300.31 24.0K
15:16 10,298.77 10,298.98 10,298.13 10,298.13 40.6K
15:17 10,298.74 10,299.55 10,298.31 10,298.31 29.3K
15:18 10,298.55 10,298.55 10,297.82 10,297.82 42.3K
15:19 10,297.68 10,299.55 10,297.68 10,297.97 55.2K
15:20 10,296.40 10,296.66 10,294.64 10,294.64 37.4K
15:21 10,294.50 10,294.78 10,293.10 10,293.10 44.4K
15:22 10,294.82 10,297.32 10,293.52 10,297.32 59.9K
15:23 10,298.79 10,300.55 10,298.79 10,300.55 47.7K
15:24 10,301.15 10,306.73 10,301.15 10,306.73 38.5K
15:25 10,307.76 10,307.76 10,305.07 10,305.07 52.1K
15:26 10,304.83 10,306.98 10,303.20 10,306.98 51.1K
15:27 10,304.52 10,304.52 10,302.39 10,302.39 50.2K
15:28 10,303.74 10,305.08 10,303.67 10,305.08 29.3K
15:29 10,305.88 10,305.93 10,305.63 10,305.63 35.7K
15:30 10,305.27 10,306.13 10,304.61 10,305.24 68.0K
15:31 10,302.23 10,303.56 10,301.48 10,303.52 56.7K
15:32 10,303.13 10,303.42 10,302.43 10,303.42 65.8K
15:33 10,305.30 10,306.98 10,305.29 10,306.98 74.1K
15:34 10,306.59 10,307.27 10,305.14 10,305.14 69.2K
15:35 10,305.17 10,306.70 10,305.17 10,306.70 58.5K
15:36 10,306.67 10,307.31 10,305.55 10,307.31 39.7K
15:37 10,307.25 10,311.64 10,307.25 10,311.64 53.2K
15:38 10,311.60 10,312.55 10,309.77 10,309.77 98.6K
15:39 10,308.56 10,308.56 10,307.07 10,307.07 48.9K
15:40 10,306.98 10,306.98 10,303.71 10,304.15 84.4K
15:41 10,304.77 10,307.13 10,304.77 10,306.78 65.8K
15:42 10,307.89 10,309.27 10,307.89 10,309.27 615.8K
15:43 10,309.62 10,312.96 10,309.62 10,312.96 184.4K
15:44 10,312.94 10,312.94 10,311.38 10,311.38 56.0K
15:45 10,311.50 10,311.50 10,310.85 10,310.85 55.1K
15:46 10,311.27 10,312.05 10,310.82 10,310.82 60.0K
15:47 10,312.38 10,312.38 10,310.78 10,310.99 80.1K
15:48 10,312.25 10,313.72 10,312.25 10,312.84 87.5K
15:49 10,313.67 10,313.67 10,313.03 10,313.51 82.2K
15:50 10,312.22 10,315.07 10,308.78 10,308.78 769.8K
15:51 10,308.10 10,309.06 10,308.10 10,308.35 236.7K
15:52 10,308.07 10,308.07 10,306.26 10,306.56 189.6K
15:53 10,308.46 10,309.80 10,308.46 10,309.22 192.6K
15:54 10,309.31 10,309.31 10,308.68 10,308.68 192.0K
15:55 10,309.55 10,310.67 10,309.18 10,310.67 233.8K
15:56 10,311.80 10,311.80 10,311.09 10,311.49 368.5K
15:57 10,310.43 10,312.40 10,310.43 10,310.80 252.4K
15:58 10,310.46 10,310.83 10,310.04 10,310.32 273.4K
15:59 10,311.18 10,311.18 10,310.16 10,310.17 446.6K
16:00 10,309.99 10,309.99 10,306.75 10,306.75 50,990.7K
16:01 10,306.75 10,306.75 10,306.75 10,306.75 208.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음