S

TRGSPTS40
🏛️ 캐나다 →
12,917.75
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,477.28 10,550.77 10,477.28 10,550.77 2,054.9K
09:31 10,547.17 10,547.17 10,521.71 10,521.81 115.6K
09:32 10,523.14 10,527.38 10,523.14 10,525.80 73.4K
09:33 10,532.53 10,543.33 10,532.53 10,543.33 116.2K
09:34 10,548.29 10,548.29 10,543.08 10,543.08 86.8K
09:35 10,541.80 10,541.80 10,532.75 10,532.75 61.5K
09:36 10,531.45 10,539.15 10,528.16 10,535.23 101.1K
09:37 10,536.48 10,539.67 10,533.37 10,533.37 84.6K
09:38 10,528.01 10,530.57 10,528.01 10,530.57 48.2K
09:39 10,530.15 10,533.77 10,530.15 10,533.77 39.2K
09:40 10,530.71 10,531.60 10,530.31 10,531.60 68.2K
09:41 10,530.74 10,534.38 10,530.74 10,532.16 74.6K
09:42 10,533.71 10,535.14 10,532.71 10,532.78 52.5K
09:43 10,531.68 10,533.27 10,530.28 10,532.01 46.1K
09:44 10,531.29 10,533.44 10,530.60 10,530.79 50.1K
09:45 10,529.03 10,529.25 10,527.11 10,527.73 45.7K
09:46 10,527.54 10,531.54 10,527.54 10,531.54 56.1K
09:47 10,532.35 10,532.86 10,530.33 10,530.75 70.9K
09:48 10,529.82 10,529.82 10,518.40 10,518.40 72.8K
09:49 10,518.07 10,518.07 10,514.00 10,514.00 40.6K
09:50 10,510.35 10,510.35 10,502.58 10,502.58 68.2K
09:51 10,499.61 10,503.94 10,499.40 10,503.62 75.6K
09:52 10,501.44 10,504.85 10,501.44 10,504.59 33.6K
09:53 10,506.75 10,510.43 10,506.75 10,510.43 51.6K
09:54 10,507.36 10,508.20 10,505.42 10,508.20 51.7K
09:55 10,509.68 10,509.68 10,507.75 10,507.75 126.7K
09:56 10,508.34 10,509.33 10,507.69 10,507.69 57.5K
09:57 10,505.54 10,506.52 10,505.04 10,506.21 68.1K
09:58 10,506.22 10,507.69 10,504.79 10,507.30 29.9K
09:59 10,506.91 10,506.91 10,500.16 10,500.16 43.8K
10:00 10,499.35 10,499.35 10,489.95 10,489.95 116.0K
10:01 10,488.61 10,493.71 10,488.61 10,489.72 38.1K
10:02 10,490.28 10,491.14 10,489.37 10,489.37 105.9K
10:03 10,492.21 10,492.21 10,491.32 10,491.32 51.4K
10:04 10,491.06 10,494.45 10,491.06 10,494.45 41.9K
10:05 10,495.97 10,495.97 10,492.04 10,492.04 56.0K
10:06 10,493.59 10,496.26 10,493.09 10,496.26 30.8K
10:07 10,497.20 10,499.20 10,497.20 10,499.20 36.6K
10:08 10,498.93 10,498.93 10,496.13 10,496.13 43.1K
10:09 10,491.55 10,493.29 10,491.55 10,493.29 47.4K
10:10 10,495.03 10,495.03 10,491.87 10,491.87 43.6K
10:11 10,496.97 10,502.13 10,496.97 10,502.13 59.3K
10:12 10,502.75 10,502.75 10,500.40 10,501.74 47.5K
10:13 10,506.07 10,507.82 10,505.55 10,507.82 35.1K
10:14 10,508.43 10,508.43 10,506.45 10,506.45 37.1K
10:15 10,504.65 10,504.65 10,503.28 10,504.08 135.6K
10:16 10,504.51 10,506.98 10,504.51 10,506.98 28.6K
10:17 10,506.81 10,506.81 10,505.27 10,506.17 43.0K
10:18 10,507.10 10,507.10 10,504.82 10,504.82 46.9K
10:19 10,505.54 10,509.45 10,505.54 10,509.45 42.2K
10:20 10,504.76 10,506.99 10,503.80 10,506.99 46.9K
10:21 10,510.01 10,511.92 10,510.01 10,511.92 115.7K
10:22 10,512.89 10,513.65 10,512.82 10,513.65 38.9K
10:23 10,513.66 10,513.95 10,513.25 10,513.95 27.0K
10:24 10,514.45 10,514.45 10,512.82 10,513.07 31.9K
10:25 10,514.86 10,516.34 10,511.90 10,516.34 53.5K
10:26 10,516.14 10,518.68 10,516.14 10,518.68 42.1K
10:27 10,519.23 10,519.23 10,517.10 10,517.90 33.5K
10:28 10,517.70 10,519.86 10,517.54 10,519.86 34.7K
10:29 10,519.93 10,520.03 10,517.48 10,519.42 35.0K
10:30 10,519.07 10,519.07 10,516.64 10,516.64 35.5K
10:31 10,518.36 10,522.77 10,518.36 10,522.77 49.9K
10:32 10,523.24 10,524.76 10,522.91 10,523.22 42.8K
10:33 10,524.04 10,524.05 10,523.70 10,524.05 25.7K
10:34 10,523.72 10,524.62 10,523.09 10,523.80 47.4K
10:35 10,524.52 10,524.58 10,523.53 10,524.58 92.5K
10:36 10,525.49 10,525.96 10,525.13 10,525.55 50.9K
10:37 10,525.60 10,527.66 10,525.52 10,527.49 24.9K
10:38 10,526.53 10,526.53 10,524.81 10,525.70 43.2K
10:39 10,526.37 10,528.49 10,526.37 10,527.88 39.1K
10:40 10,527.35 10,528.71 10,527.10 10,527.10 16.2K
10:41 10,527.51 10,527.51 10,524.93 10,525.44 30.0K
10:42 10,525.80 10,526.51 10,525.67 10,525.67 37.5K
10:43 10,525.11 10,525.57 10,524.90 10,525.57 24.0K
10:44 10,525.68 10,525.68 10,524.98 10,525.40 19.2K
10:45 10,525.89 10,525.89 10,524.67 10,524.82 23.6K
10:46 10,524.44 10,524.44 10,522.68 10,522.68 33.5K
10:47 10,522.62 10,524.48 10,522.62 10,524.48 37.9K
10:48 10,523.86 10,524.54 10,523.63 10,524.54 44.8K
10:49 10,529.95 10,529.95 10,528.03 10,529.02 94.5K
10:50 10,530.57 10,530.78 10,530.02 10,530.02 107.3K
10:51 10,531.11 10,532.09 10,531.11 10,532.06 33.3K
10:52 10,530.94 10,531.92 10,530.94 10,531.51 26.4K
10:53 10,532.95 10,532.95 10,532.18 10,532.20 58.5K
10:54 10,530.78 10,530.78 10,529.97 10,529.97 22.9K
10:55 10,530.08 10,530.68 10,529.25 10,530.68 39.9K
10:56 10,531.45 10,531.45 10,528.45 10,528.81 23.1K
10:57 10,528.11 10,528.22 10,527.03 10,527.46 21.2K
10:58 10,526.01 10,526.62 10,523.72 10,523.72 28.5K
10:59 10,524.18 10,525.00 10,524.18 10,525.00 12.2K
11:00 10,523.95 10,527.12 10,523.69 10,527.12 54.0K
11:01 10,527.57 10,527.67 10,526.52 10,527.45 26.5K
11:02 10,529.53 10,531.65 10,529.53 10,531.65 39.5K
11:03 10,531.39 10,531.39 10,530.31 10,530.31 42.1K
11:04 10,529.96 10,529.96 10,528.40 10,528.42 17.7K
11:05 10,528.74 10,529.63 10,527.71 10,529.63 24.7K
11:06 10,529.80 10,530.83 10,528.81 10,530.83 23.7K
11:07 10,530.63 10,530.63 10,526.12 10,526.12 35.7K
11:08 10,526.23 10,526.41 10,525.50 10,525.50 14.0K
11:09 10,526.56 10,526.56 10,526.05 10,526.56 23.2K
11:10 10,527.37 10,529.31 10,527.37 10,528.93 30.3K
11:11 10,528.85 10,529.65 10,528.85 10,529.11 14.4K
11:12 10,528.95 10,530.52 10,528.95 10,530.52 30.1K
11:13 10,530.34 10,531.53 10,530.34 10,531.53 21.1K
11:14 10,532.83 10,533.41 10,532.71 10,532.84 24.4K
11:15 10,533.65 10,533.65 10,531.24 10,531.24 34.3K
11:16 10,531.82 10,531.82 10,529.37 10,529.37 36.6K
11:17 10,530.02 10,530.15 10,528.61 10,528.61 30.4K
11:18 10,529.09 10,529.47 10,528.93 10,528.93 39.8K
11:19 10,529.21 10,530.01 10,529.08 10,530.01 27.1K
11:20 10,530.12 10,530.98 10,530.06 10,530.98 17.0K
11:21 10,531.14 10,531.14 10,529.47 10,530.40 28.2K
11:22 10,531.49 10,532.13 10,531.49 10,532.13 24.4K
11:23 10,532.47 10,532.73 10,531.81 10,532.23 33.5K
11:24 10,531.06 10,531.19 10,530.45 10,530.45 25.7K
11:25 10,530.57 10,530.57 10,528.07 10,528.75 24.9K
11:26 10,529.93 10,530.04 10,527.70 10,527.70 39.9K
11:27 10,527.49 10,528.48 10,527.49 10,527.78 15.4K
11:28 10,527.27 10,527.43 10,526.14 10,526.14 19.9K
11:29 10,526.03 10,526.03 10,525.29 10,525.68 37.0K
11:30 10,525.54 10,525.71 10,525.42 10,525.42 20.4K
11:31 10,525.16 10,525.16 10,523.28 10,523.32 29.0K
11:32 10,522.50 10,522.50 10,520.68 10,520.82 32.1K
11:33 10,521.45 10,524.19 10,521.45 10,523.61 33.5K
11:34 10,522.66 10,523.56 10,522.18 10,522.18 21.5K
11:35 10,522.39 10,523.16 10,522.39 10,523.11 31.3K
11:36 10,523.23 10,523.23 10,522.06 10,523.10 26.5K
11:37 10,523.29 10,523.29 10,521.80 10,521.82 27.9K
11:38 10,521.69 10,521.69 10,519.71 10,519.98 15.1K
11:39 10,520.04 10,520.24 10,518.04 10,518.73 41.2K
11:40 10,518.66 10,519.53 10,518.66 10,519.31 26.5K
11:41 10,519.23 10,519.23 10,517.82 10,517.82 21.1K
11:42 10,518.03 10,519.98 10,518.03 10,519.98 27.0K
11:43 10,519.04 10,521.36 10,519.04 10,521.36 25.7K
11:44 10,521.96 10,522.64 10,520.84 10,522.64 33.8K
11:45 10,523.31 10,523.31 10,522.14 10,522.14 21.3K
11:46 10,522.15 10,522.15 10,521.09 10,521.09 17.4K
11:47 10,520.95 10,520.95 10,520.31 10,520.31 14.7K
11:48 10,519.35 10,519.35 10,518.02 10,518.02 22.9K
11:49 10,517.81 10,517.81 10,516.42 10,516.42 21.6K
11:50 10,516.42 10,516.57 10,516.36 10,516.36 28.2K
11:51 10,516.70 10,516.70 10,514.98 10,514.98 35.7K
11:52 10,513.83 10,513.83 10,512.90 10,513.30 25.6K
11:53 10,512.93 10,512.96 10,512.53 10,512.53 23.6K
11:54 10,512.22 10,512.22 10,511.59 10,511.59 46.2K
11:55 10,511.31 10,513.48 10,511.31 10,513.48 28.2K
11:56 10,514.13 10,515.73 10,513.88 10,513.88 22.8K
11:57 10,514.02 10,514.12 10,512.27 10,512.53 23.6K
11:58 10,513.34 10,514.14 10,513.17 10,514.14 8.7K
11:59 10,514.55 10,515.55 10,514.55 10,515.55 11.8K
12:00 10,514.49 10,516.00 10,514.49 10,515.62 33.4K
12:01 10,514.25 10,514.25 10,513.71 10,513.82 22.5K
12:02 10,513.53 10,513.53 10,512.17 10,513.47 39.5K
12:03 10,512.60 10,512.60 10,511.49 10,512.02 18.2K
12:04 10,512.97 10,514.52 10,512.97 10,514.52 14.8K
12:05 10,513.62 10,513.62 10,512.29 10,512.29 27.1K
12:06 10,510.94 10,511.84 10,510.38 10,511.84 26.8K
12:07 10,512.28 10,512.64 10,512.09 10,512.64 13.8K
12:08 10,512.28 10,512.36 10,511.72 10,512.36 17.9K
12:09 10,512.80 10,513.14 10,512.16 10,512.16 22.6K
12:10 10,513.15 10,513.15 10,512.55 10,513.10 19.9K
12:11 10,513.36 10,515.25 10,513.36 10,515.02 16.1K
12:12 10,515.90 10,515.91 10,515.25 10,515.25 15.9K
12:13 10,515.05 10,515.63 10,514.75 10,515.63 31.6K
12:14 10,514.13 10,515.52 10,514.02 10,515.52 19.9K
12:15 10,517.54 10,518.38 10,517.54 10,518.25 28.1K
12:16 10,518.72 10,519.41 10,518.57 10,519.41 12.1K
12:17 10,521.56 10,522.44 10,521.56 10,522.25 22.0K
12:18 10,523.54 10,524.42 10,523.54 10,523.55 33.9K
12:19 10,523.65 10,523.65 10,520.63 10,520.63 31.1K
12:20 10,521.86 10,522.30 10,521.86 10,522.30 32.5K
12:21 10,522.37 10,523.82 10,522.37 10,523.82 22.5K
12:22 10,525.48 10,527.57 10,525.48 10,527.57 48.6K
12:23 10,530.02 10,532.33 10,530.02 10,532.33 41.1K
12:24 10,531.81 10,531.81 10,531.41 10,531.41 18.4K
12:25 10,531.54 10,531.75 10,531.13 10,531.13 26.5K
12:26 10,530.90 10,531.44 10,529.88 10,529.88 25.7K
12:27 10,529.27 10,529.27 10,526.47 10,526.47 24.7K
12:28 10,526.41 10,527.78 10,525.30 10,527.78 32.7K
12:29 10,527.39 10,528.38 10,527.39 10,528.06 13.9K
12:30 10,527.67 10,530.34 10,527.61 10,529.08 29.9K
12:31 10,527.72 10,527.72 10,526.21 10,526.21 21.5K
12:32 10,525.97 10,526.49 10,525.21 10,525.21 15.6K
12:33 10,524.67 10,524.83 10,524.42 10,524.83 20.5K
12:34 10,524.51 10,526.11 10,524.50 10,526.11 21.9K
12:35 10,526.65 10,526.65 10,526.35 10,526.35 22.5K
12:36 10,525.70 10,528.33 10,525.63 10,528.29 25.4K
12:37 10,528.10 10,528.10 10,526.86 10,526.99 20.7K
12:38 10,526.85 10,527.14 10,526.47 10,526.47 10.3K
12:39 10,526.50 10,526.50 10,525.06 10,525.06 22.8K
12:40 10,524.68 10,524.74 10,523.87 10,523.93 18.2K
12:41 10,523.68 10,524.36 10,523.68 10,524.28 21.4K
12:42 10,524.07 10,526.10 10,524.07 10,525.91 32.5K
12:43 10,526.15 10,527.27 10,526.15 10,527.27 12.7K
12:44 10,527.70 10,528.32 10,526.92 10,526.92 20.2K
12:45 10,525.92 10,527.34 10,525.75 10,527.34 31.8K
12:46 10,527.24 10,529.62 10,527.24 10,529.62 27.4K
12:47 10,529.44 10,530.03 10,529.28 10,530.03 31.3K
12:48 10,531.94 10,531.94 10,530.68 10,530.68 32.5K
12:49 10,530.33 10,530.33 10,530.05 10,530.13 9.0K
12:50 10,529.90 10,529.90 10,528.13 10,528.13 9.8K
12:51 10,530.59 10,532.11 10,530.59 10,532.11 33.2K
12:52 10,532.25 10,532.25 10,531.45 10,531.92 13.0K
12:53 10,532.41 10,532.41 10,530.76 10,530.76 18.9K
12:54 10,530.77 10,531.71 10,530.77 10,531.71 11.8K
12:55 10,532.45 10,532.56 10,532.35 10,532.35 21.6K
12:56 10,532.32 10,533.04 10,532.32 10,533.04 18.4K
12:57 10,533.18 10,533.18 10,531.96 10,532.50 32.6K
12:58 10,532.92 10,535.16 10,532.92 10,535.16 30.1K
12:59 10,536.17 10,536.17 10,535.10 10,535.10 18.7K
13:00 10,534.14 10,534.61 10,534.14 10,534.36 20.4K
13:01 10,534.64 10,536.37 10,534.64 10,535.29 46.5K
13:02 10,535.13 10,536.76 10,535.13 10,536.76 31.3K
13:03 10,536.54 10,538.02 10,536.54 10,537.94 25.2K
13:04 10,538.65 10,540.51 10,538.65 10,540.51 40.0K
13:05 10,541.28 10,541.28 10,540.42 10,540.42 41.1K
13:06 10,540.77 10,540.78 10,540.05 10,540.78 22.0K
13:07 10,540.28 10,542.22 10,540.17 10,542.22 36.1K
13:08 10,541.90 10,542.40 10,541.31 10,542.40 55.3K
13:09 10,542.63 10,543.20 10,542.15 10,543.20 35.5K
13:10 10,542.94 10,544.38 10,542.94 10,544.38 27.9K
13:11 10,544.03 10,545.94 10,544.03 10,545.64 41.9K
13:12 10,544.42 10,545.48 10,543.83 10,545.48 45.9K
13:13 10,545.73 10,547.47 10,545.73 10,547.02 15.0K
13:14 10,547.14 10,547.14 10,546.56 10,546.56 19.0K
13:15 10,546.65 10,547.70 10,546.65 10,546.96 25.3K
13:16 10,548.05 10,549.77 10,548.05 10,549.77 28.0K
13:17 10,549.92 10,550.03 10,548.98 10,548.98 20.7K
13:18 10,548.00 10,548.00 10,545.39 10,545.39 43.0K
13:19 10,545.96 10,545.96 10,544.44 10,544.44 28.8K
13:20 10,545.06 10,545.06 10,544.74 10,544.74 13.0K
13:21 10,544.08 10,544.08 10,542.19 10,542.19 32.2K
13:22 10,541.65 10,543.65 10,541.65 10,543.65 28.7K
13:23 10,543.28 10,544.33 10,543.28 10,543.62 14.7K
13:24 10,543.34 10,543.34 10,539.56 10,539.56 39.3K
13:25 10,539.11 10,539.11 10,537.00 10,537.00 26.7K
13:26 10,536.67 10,538.20 10,536.24 10,538.20 30.9K
13:27 10,537.97 10,540.08 10,537.97 10,539.08 22.6K
13:28 10,538.15 10,538.15 10,534.57 10,534.57 15.7K
13:29 10,534.53 10,534.53 10,531.99 10,531.99 13.0K
13:30 10,531.40 10,533.32 10,531.06 10,533.32 74.2K
13:31 10,533.68 10,536.79 10,533.68 10,536.79 53.9K
13:32 10,536.25 10,536.25 10,535.65 10,535.65 19.7K
13:33 10,534.91 10,534.91 10,534.09 10,534.17 16.4K
13:34 10,535.51 10,536.98 10,535.51 10,536.98 27.9K
13:35 10,538.34 10,540.16 10,538.30 10,540.16 52.4K
13:36 10,540.19 10,542.73 10,540.19 10,542.66 26.1K
13:37 10,540.72 10,540.93 10,540.47 10,540.90 21.6K
13:38 10,543.13 10,545.02 10,543.13 10,545.02 47.4K
13:39 10,546.04 10,547.00 10,543.81 10,547.00 58.7K
13:40 10,546.22 10,546.22 10,545.43 10,545.43 31.4K
13:41 10,546.80 10,547.49 10,546.62 10,547.49 33.5K
13:42 10,548.47 10,549.07 10,548.47 10,549.07 47.8K
13:43 10,548.25 10,548.36 10,547.23 10,547.70 30.5K
13:44 10,547.01 10,547.01 10,546.47 10,546.84 17.4K
13:45 10,546.77 10,546.92 10,546.15 10,546.74 19.5K
13:46 10,546.56 10,547.25 10,546.56 10,546.69 24.5K
13:47 10,546.69 10,548.06 10,546.34 10,548.06 21.7K
13:48 10,547.09 10,547.13 10,546.33 10,546.33 20.9K
13:49 10,546.15 10,546.15 10,545.18 10,545.18 30.2K
13:50 10,545.39 10,545.86 10,545.39 10,545.79 13.2K
13:51 10,547.27 10,547.69 10,546.39 10,546.39 17.5K
13:52 10,547.51 10,548.56 10,547.51 10,548.56 29.4K
13:53 10,547.37 10,547.89 10,547.26 10,547.89 23.6K
13:54 10,547.45 10,547.95 10,547.45 10,547.95 12.5K
13:55 10,545.45 10,546.17 10,545.14 10,545.14 39.0K
13:56 10,547.44 10,547.74 10,546.48 10,547.74 20.0K
13:57 10,548.41 10,549.81 10,548.41 10,549.81 38.4K
13:58 10,549.90 10,550.39 10,549.71 10,549.74 30.8K
13:59 10,548.80 10,548.80 10,548.02 10,548.53 19.0K
14:00 10,547.82 10,548.67 10,547.36 10,548.33 18.8K
14:01 10,548.61 10,548.61 10,546.70 10,546.70 33.9K
14:02 10,546.26 10,547.02 10,545.98 10,545.98 24.0K
14:03 10,546.32 10,546.43 10,545.81 10,546.43 11.6K
14:04 10,546.97 10,547.04 10,546.65 10,546.65 24.2K
14:05 10,546.07 10,546.25 10,545.84 10,545.84 25.9K
14:06 10,545.63 10,545.63 10,543.48 10,543.48 45.8K
14:07 10,542.61 10,542.61 10,542.09 10,542.39 23.7K
14:08 10,541.98 10,541.98 10,541.53 10,541.53 19.0K
14:09 10,541.77 10,542.15 10,541.45 10,541.45 25.2K
14:10 10,540.11 10,542.17 10,540.03 10,542.17 22.9K
14:11 10,541.98 10,542.16 10,541.91 10,542.05 29.3K
14:12 10,542.33 10,542.33 10,541.52 10,541.52 74.8K
14:13 10,541.73 10,542.29 10,541.30 10,542.29 21.8K
14:14 10,542.73 10,542.73 10,542.01 10,542.31 21.7K
14:15 10,542.55 10,542.70 10,542.55 10,542.58 24.0K
14:16 10,541.19 10,541.19 10,539.60 10,539.66 34.1K
14:17 10,539.57 10,540.55 10,539.57 10,540.55 16.1K
14:18 10,540.60 10,541.04 10,540.48 10,541.04 15.8K
14:19 10,541.22 10,541.22 10,540.62 10,540.89 14.5K
14:20 10,540.44 10,541.44 10,540.44 10,541.44 14.3K
14:21 10,541.35 10,541.35 10,540.24 10,540.24 27.9K
14:22 10,540.13 10,540.70 10,540.13 10,540.28 24.6K
14:23 10,539.83 10,539.99 10,539.45 10,539.45 20.6K
14:24 10,539.13 10,539.13 10,535.28 10,535.28 45.8K
14:25 10,534.84 10,534.84 10,532.64 10,533.13 49.8K
14:26 10,533.19 10,533.60 10,532.66 10,533.60 29.1K
14:27 10,534.01 10,536.38 10,534.01 10,536.38 480.3K
14:28 10,536.44 10,536.44 10,535.32 10,535.69 13.8K
14:29 10,536.08 10,536.08 10,532.99 10,532.99 24.2K
14:30 10,532.78 10,535.53 10,532.78 10,533.82 21.4K
14:31 10,533.07 10,535.02 10,532.91 10,534.35 34.5K
14:32 10,534.63 10,534.63 10,533.12 10,533.12 22.3K
14:33 10,533.38 10,534.42 10,533.14 10,534.42 23.0K
14:34 10,534.23 10,534.40 10,533.89 10,534.40 25.6K
14:35 10,534.21 10,535.47 10,534.21 10,534.52 25.6K
14:36 10,534.41 10,534.55 10,533.73 10,534.55 12.9K
14:37 10,534.89 10,535.52 10,534.74 10,535.52 21.7K
14:38 10,535.75 10,535.75 10,535.14 10,535.26 14.1K
14:39 10,535.60 10,535.62 10,534.31 10,534.31 20.9K
14:40 10,533.98 10,534.23 10,533.62 10,533.62 18.3K
14:41 10,533.51 10,533.51 10,532.08 10,532.08 15.4K
14:42 10,531.59 10,531.59 10,529.12 10,529.56 37.4K
14:43 10,529.24 10,529.24 10,527.73 10,528.00 35.8K
14:44 10,527.47 10,527.99 10,527.47 10,527.70 30.7K
14:45 10,528.96 10,529.34 10,528.20 10,528.20 28.9K
14:46 10,527.83 10,528.87 10,527.83 10,528.56 27.7K
14:47 10,528.02 10,528.37 10,527.50 10,528.08 22.7K
14:48 10,528.51 10,529.37 10,528.51 10,529.37 13.6K
14:49 10,529.18 10,529.18 10,527.51 10,527.51 25.1K
14:50 10,527.49 10,527.49 10,527.18 10,527.43 17.3K
14:51 10,528.12 10,528.12 10,526.92 10,527.04 30.1K
14:52 10,526.59 10,526.77 10,526.39 10,526.39 15.3K
14:53 10,526.25 10,526.61 10,526.07 10,526.50 40.4K
14:54 10,526.07 10,527.04 10,526.07 10,527.02 32.4K
14:55 10,526.78 10,526.78 10,526.11 10,526.30 18.6K
14:56 10,526.13 10,527.61 10,526.06 10,526.06 43.0K
14:57 10,526.48 10,526.48 10,525.17 10,525.17 19.9K
14:58 10,525.13 10,525.90 10,525.13 10,525.90 12.2K
14:59 10,525.88 10,526.41 10,525.50 10,525.50 23.0K
15:00 10,525.52 10,525.52 10,525.07 10,525.07 23.5K
15:01 10,523.90 10,524.98 10,523.90 10,524.98 26.5K
15:02 10,525.34 10,526.77 10,525.34 10,526.65 24.8K
15:03 10,527.36 10,528.92 10,527.36 10,528.92 23.0K
15:04 10,529.58 10,530.82 10,529.58 10,530.82 32.8K
15:05 10,531.15 10,531.23 10,530.92 10,530.92 42.8K
15:06 10,530.84 10,531.69 10,530.84 10,531.56 26.9K
15:07 10,531.27 10,531.79 10,531.27 10,531.79 29.6K
15:08 10,532.13 10,532.13 10,530.91 10,530.91 31.7K
15:09 10,528.97 10,529.97 10,528.43 10,529.97 59.0K
15:10 10,529.53 10,530.60 10,529.53 10,530.28 29.5K
15:11 10,530.21 10,530.21 10,528.86 10,528.86 22.4K
15:12 10,528.39 10,528.39 10,526.32 10,526.32 31.5K
15:13 10,526.59 10,526.74 10,526.39 10,526.65 20.6K
15:14 10,526.63 10,526.63 10,526.39 10,526.57 24.9K
15:15 10,526.74 10,526.74 10,525.92 10,526.16 17.4K
15:16 10,527.36 10,527.76 10,527.21 10,527.44 19.6K
15:17 10,527.32 10,528.05 10,526.82 10,526.82 31.0K
15:18 10,526.58 10,528.85 10,526.58 10,528.85 38.6K
15:19 10,529.14 10,531.91 10,529.14 10,531.60 123.5K
15:20 10,531.37 10,531.37 10,529.00 10,529.00 26.1K
15:21 10,528.62 10,528.76 10,528.33 10,528.33 16.0K
15:22 10,528.31 10,528.31 10,526.05 10,526.05 28.7K
15:23 10,526.32 10,526.32 10,524.80 10,524.80 30.9K
15:24 10,523.69 10,523.85 10,523.37 10,523.44 45.7K
15:25 10,523.29 10,526.12 10,523.29 10,525.98 34.3K
15:26 10,525.67 10,525.67 10,524.97 10,524.97 23.9K
15:27 10,524.31 10,524.46 10,523.66 10,523.92 46.6K
15:28 10,524.39 10,524.63 10,523.77 10,524.63 27.2K
15:29 10,523.71 10,523.71 10,521.42 10,521.42 59.7K
15:30 10,521.35 10,522.56 10,520.30 10,522.03 52.3K
15:31 10,521.42 10,522.80 10,521.05 10,522.42 91.1K
15:32 10,522.30 10,522.56 10,522.30 10,522.38 37.1K
15:33 10,521.68 10,523.76 10,521.68 10,523.76 30.3K
15:34 10,524.35 10,525.46 10,524.25 10,524.25 50.0K
15:35 10,523.56 10,523.56 10,514.38 10,514.38 84.2K
15:36 10,512.15 10,512.15 10,510.02 10,510.41 101.7K
15:37 10,510.80 10,514.40 10,510.80 10,514.40 45.2K
15:38 10,517.49 10,517.49 10,514.28 10,514.28 65.2K
15:39 10,515.13 10,515.13 10,513.30 10,513.30 44.6K
15:40 10,511.52 10,511.52 10,510.29 10,511.52 46.4K
15:41 10,512.13 10,512.70 10,511.87 10,511.87 49.3K
15:42 10,511.99 10,512.93 10,511.99 10,512.85 53.2K
15:43 10,512.67 10,512.67 10,511.66 10,511.66 58.4K
15:44 10,511.62 10,514.43 10,511.62 10,512.22 75.2K
15:45 10,511.92 10,512.86 10,509.99 10,509.99 39.5K
15:46 10,509.90 10,513.58 10,509.90 10,513.58 76.4K
15:47 10,513.60 10,516.99 10,513.60 10,516.99 69.6K
15:48 10,516.19 10,516.19 10,515.34 10,515.34 43.5K
15:49 10,515.13 10,518.70 10,515.13 10,517.66 65.9K
15:50 10,517.69 10,517.69 10,500.54 10,500.54 288.8K
15:51 10,503.70 10,503.70 10,502.66 10,503.66 116.3K
15:52 10,503.54 10,503.56 10,501.36 10,501.36 84.4K
15:53 10,501.26 10,502.39 10,501.01 10,502.39 108.0K
15:54 10,503.14 10,503.88 10,501.91 10,503.88 117.6K
15:55 10,503.88 10,506.31 10,503.10 10,503.10 151.6K
15:56 10,503.27 10,504.25 10,503.27 10,503.85 236.8K
15:57 10,506.04 10,507.58 10,505.27 10,507.58 253.2K
15:58 10,507.75 10,509.98 10,507.75 10,509.98 286.0K
15:59 10,510.77 10,510.77 10,509.29 10,510.56 397.0K
16:00 10,511.56 10,511.62 10,511.56 10,511.62 32,042.9K
16:01 10,511.62 10,511.62 10,511.62 10,511.62 98.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음