S

TRGSPTS40
🏛️ 캐나다 →
12,960.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9,803.63 9,803.63 9,439.81 9,439.81 12,450.8K
09:31 9,470.41 9,517.11 9,470.41 9,517.11 289.9K
09:32 9,497.49 9,513.72 9,497.49 9,508.95 159.0K
09:33 9,490.52 9,506.52 9,490.52 9,506.49 223.2K
09:34 9,499.45 9,502.29 9,499.45 9,500.68 158.3K
09:35 9,516.03 9,516.03 9,492.95 9,503.28 306.1K
09:36 9,488.50 9,488.50 9,475.29 9,478.88 212.9K
09:37 9,486.99 9,486.99 9,472.98 9,476.77 171.1K
09:38 9,474.89 9,483.91 9,469.17 9,469.17 224.2K
09:39 9,475.33 9,475.33 9,466.76 9,475.05 160.0K
09:40 9,480.11 9,484.47 9,474.27 9,474.27 175.8K
09:41 9,466.74 9,466.74 9,458.48 9,462.35 179.5K
09:42 9,458.49 9,458.49 9,435.83 9,435.83 260.9K
09:43 9,436.47 9,436.47 9,427.30 9,427.30 250.0K
09:44 9,428.12 9,432.28 9,421.75 9,426.23 339.9K
09:45 9,437.23 9,443.66 9,437.23 9,443.66 184.9K
09:46 9,442.46 9,476.88 9,442.46 9,476.88 268.8K
09:47 9,489.93 9,506.06 9,484.02 9,506.06 191.5K
09:48 9,504.77 9,510.23 9,504.77 9,509.18 201.8K
09:49 9,535.50 9,535.50 9,521.80 9,528.08 222.5K
09:50 9,526.69 9,557.13 9,526.69 9,557.13 173.3K
09:51 9,554.12 9,562.39 9,551.20 9,555.01 154.8K
09:52 9,551.25 9,578.51 9,547.46 9,578.51 203.5K
09:53 9,579.09 9,579.09 9,569.76 9,569.76 181.1K
09:54 9,573.72 9,574.30 9,568.14 9,568.14 117.3K
09:55 9,558.27 9,566.84 9,550.56 9,550.56 169.0K
09:56 9,549.05 9,554.52 9,547.00 9,554.52 135.9K
09:57 9,558.31 9,567.56 9,558.31 9,565.68 133.4K
09:58 9,570.32 9,571.22 9,563.35 9,571.22 99.7K
09:59 9,577.90 9,582.47 9,575.83 9,582.47 116.1K
10:00 9,586.80 9,599.30 9,575.67 9,599.30 182.4K
10:01 9,594.54 9,597.83 9,572.57 9,572.57 154.6K
10:02 9,568.71 9,574.97 9,568.71 9,568.95 172.6K
10:03 9,573.56 9,579.30 9,566.45 9,566.45 143.9K
10:04 9,558.04 9,580.77 9,558.04 9,580.77 218.2K
10:05 9,574.76 9,574.76 9,568.31 9,569.93 126.0K
10:06 9,576.29 9,585.66 9,576.29 9,585.66 138.3K
10:07 9,582.18 9,582.18 9,566.35 9,566.35 119.3K
10:08 9,555.29 9,555.29 9,541.18 9,544.90 127.5K
10:09 9,547.42 9,554.97 9,547.42 9,554.80 79.7K
10:10 9,545.82 9,597.22 9,545.82 9,597.22 149.2K
10:11 9,622.04 9,703.42 9,622.04 9,703.42 298.2K
10:12 9,708.15 9,751.49 9,705.51 9,751.49 269.9K
10:13 9,750.47 9,781.46 9,750.47 9,781.46 161.3K
10:14 9,781.46 9,785.93 9,776.79 9,780.36 158.0K
10:15 9,788.77 9,817.10 9,788.77 9,817.10 100.0K
10:16 9,808.06 9,824.77 9,808.06 9,819.29 120.0K
10:17 9,838.33 9,852.50 9,838.33 9,852.50 142.0K
10:18 9,849.21 9,849.21 9,820.24 9,820.24 103.9K
10:19 9,809.95 9,809.95 9,800.01 9,804.77 180.0K
10:20 9,800.84 9,800.84 9,780.83 9,780.83 108.9K
10:21 9,771.78 9,775.60 9,771.78 9,775.60 64.7K
10:22 9,765.48 9,765.48 9,734.37 9,734.37 97.7K
10:23 9,727.94 9,727.94 9,671.18 9,671.18 121.2K
10:24 9,685.03 9,685.03 9,665.89 9,665.89 86.2K
10:25 9,659.18 9,659.18 9,627.33 9,627.33 132.9K
10:26 9,623.80 9,657.45 9,623.80 9,657.45 69.2K
10:27 9,661.08 9,661.08 9,656.71 9,656.71 30.7K
10:28 9,658.67 9,658.67 9,621.48 9,621.48 71.6K
10:29 9,609.13 9,609.13 9,587.72 9,600.90 88.1K
10:30 9,588.16 9,591.61 9,583.44 9,587.51 83.8K
10:31 9,594.65 9,599.67 9,594.65 9,596.56 63.8K
10:32 9,613.79 9,626.71 9,612.37 9,626.71 44.2K
10:33 9,643.35 9,661.82 9,640.86 9,661.82 76.2K
10:34 9,648.10 9,648.10 9,615.78 9,615.78 81.8K
10:35 9,615.78 9,615.78 9,600.60 9,600.60 61.5K
10:36 9,595.08 9,595.08 9,591.14 9,594.63 45.0K
10:37 9,589.46 9,591.32 9,586.61 9,586.61 58.5K
10:38 9,572.54 9,572.54 9,559.66 9,559.66 63.9K
10:39 9,553.23 9,554.17 9,543.97 9,550.84 52.1K
10:40 9,551.13 9,559.35 9,551.13 9,554.86 66.6K
10:41 9,556.26 9,556.26 9,547.06 9,547.06 29.5K
10:42 9,535.47 9,535.47 9,525.78 9,532.44 238.8K
10:43 9,542.05 9,550.16 9,534.15 9,550.16 151.3K
10:44 9,564.60 9,564.60 9,553.22 9,559.70 127.7K
10:45 9,564.50 9,572.12 9,563.13 9,572.12 124.2K
10:46 9,592.22 9,597.90 9,592.22 9,597.90 225.9K
10:47 9,599.30 9,599.30 9,583.51 9,588.50 140.3K
10:48 9,584.23 9,593.45 9,584.23 9,592.71 137.9K
10:49 9,596.93 9,607.81 9,596.93 9,607.81 126.5K
10:50 9,613.30 9,637.66 9,610.79 9,637.66 120.3K
10:51 9,637.41 9,651.41 9,631.08 9,651.41 123.3K
10:52 9,657.47 9,657.47 9,640.83 9,640.83 102.0K
10:53 9,629.79 9,664.74 9,629.79 9,656.66 100.8K
10:54 9,659.46 9,685.38 9,659.46 9,685.38 80.4K
10:55 9,683.24 9,684.40 9,682.08 9,684.40 58.4K
10:56 9,682.80 9,682.80 9,654.20 9,660.94 165.9K
10:57 9,678.34 9,678.34 9,665.42 9,665.42 157.3K
10:58 9,659.14 9,659.14 9,658.48 9,659.01 99.3K
10:59 9,659.98 9,668.33 9,657.42 9,663.04 73.9K
11:00 9,648.20 9,662.47 9,648.20 9,662.47 107.3K
11:01 9,663.67 9,686.84 9,663.67 9,686.84 90.1K
11:02 9,688.91 9,689.54 9,687.43 9,687.43 101.7K
11:03 9,693.58 9,696.92 9,693.58 9,696.92 103.5K
11:04 9,699.06 9,699.06 9,679.41 9,679.41 129.2K
11:05 9,685.23 9,685.23 9,657.59 9,657.59 100.7K
11:06 9,651.76 9,651.76 9,647.02 9,647.02 146.9K
11:07 9,632.09 9,632.09 9,615.19 9,615.19 192.4K
11:08 9,613.97 9,613.97 9,607.87 9,607.87 85.8K
11:09 9,606.00 9,606.00 9,594.35 9,594.35 125.5K
11:10 9,584.08 9,591.72 9,581.62 9,591.72 156.2K
11:11 9,587.35 9,600.97 9,587.35 9,594.23 162.9K
11:12 9,595.14 9,595.19 9,586.83 9,588.88 83.4K
11:13 9,588.97 9,604.12 9,588.97 9,596.43 167.1K
11:14 9,592.46 9,596.52 9,542.69 9,542.69 368.3K
11:15 9,539.84 9,539.84 9,510.50 9,510.50 268.2K
11:16 9,512.98 9,523.83 9,511.66 9,523.83 254.3K
11:17 9,528.70 9,543.16 9,526.33 9,530.11 106.2K
11:18 9,531.46 9,539.26 9,522.07 9,522.07 128.2K
11:19 9,534.76 9,542.80 9,534.76 9,542.80 105.5K
11:20 9,543.27 9,566.27 9,543.27 9,561.90 81.7K
11:21 9,561.90 9,567.19 9,548.65 9,548.65 103.0K
11:22 9,545.66 9,545.66 9,537.37 9,542.37 84.1K
11:23 9,539.34 9,539.34 9,532.97 9,532.97 83.6K
11:24 9,535.32 9,535.32 9,525.78 9,525.78 150.0K
11:25 9,526.34 9,531.33 9,521.91 9,521.91 154.9K
11:26 9,517.47 9,517.47 9,500.80 9,502.56 197.6K
11:27 9,492.34 9,504.75 9,492.34 9,502.97 203.5K
11:28 9,507.47 9,522.11 9,507.47 9,522.11 125.7K
11:29 9,522.11 9,524.25 9,509.84 9,509.84 87.0K
11:30 9,512.90 9,527.66 9,512.90 9,527.66 171.3K
11:31 9,537.67 9,544.18 9,537.67 9,544.18 107.5K
11:32 9,541.51 9,541.51 9,537.85 9,537.85 74.3K
11:33 9,539.42 9,550.09 9,539.42 9,550.09 108.0K
11:34 9,540.66 9,554.69 9,540.66 9,554.69 95.0K
11:35 9,554.69 9,564.65 9,554.69 9,564.65 83.3K
11:36 9,555.46 9,566.08 9,555.46 9,566.08 97.2K
11:37 9,570.24 9,570.24 9,558.37 9,568.50 87.8K
11:38 9,573.01 9,582.18 9,573.01 9,576.03 85.2K
11:39 9,575.71 9,575.71 9,568.99 9,574.18 70.2K
11:40 9,565.51 9,588.12 9,565.51 9,588.12 71.9K
11:41 9,602.24 9,614.30 9,602.24 9,614.30 85.9K
11:42 9,620.91 9,620.91 9,617.98 9,620.40 67.2K
11:43 9,612.29 9,620.55 9,612.29 9,619.63 54.2K
11:44 9,622.67 9,629.70 9,617.83 9,629.70 84.2K
11:45 9,637.82 9,637.82 9,626.15 9,626.15 64.9K
11:46 9,614.25 9,615.32 9,605.64 9,605.64 91.3K
11:47 9,600.10 9,603.15 9,600.10 9,601.09 47.9K
11:48 9,606.99 9,610.39 9,606.99 9,607.64 71.2K
11:49 9,611.42 9,624.47 9,610.70 9,610.70 84.6K
11:50 9,610.70 9,622.67 9,610.70 9,622.67 58.3K
11:51 9,622.17 9,622.17 9,601.85 9,601.85 101.1K
11:52 9,601.35 9,609.10 9,601.35 9,609.10 53.5K
11:53 9,608.14 9,608.14 9,591.31 9,594.14 75.0K
11:54 9,595.31 9,596.04 9,594.49 9,596.04 36.2K
11:55 9,591.74 9,600.38 9,591.74 9,597.96 61.4K
11:56 9,593.95 9,609.33 9,593.95 9,609.33 80.1K
11:57 9,609.44 9,610.09 9,598.87 9,598.87 49.8K
11:58 9,602.14 9,602.14 9,592.46 9,593.33 68.5K
11:59 9,599.71 9,599.71 9,591.50 9,591.50 62.0K
12:00 9,587.70 9,587.70 9,570.62 9,570.62 188.5K
12:01 9,583.67 9,583.67 9,571.11 9,571.11 61.2K
12:02 9,565.04 9,575.96 9,565.04 9,575.96 76.3K
12:03 9,573.99 9,573.99 9,567.92 9,568.45 34.1K
12:04 9,570.77 9,576.44 9,570.77 9,576.44 43.0K
12:05 9,570.01 9,571.67 9,567.69 9,567.69 51.9K
12:06 9,567.29 9,569.91 9,563.50 9,566.28 79.3K
12:07 9,563.79 9,570.03 9,563.79 9,567.26 31.1K
12:08 9,567.26 9,567.26 9,553.17 9,559.25 65.3K
12:09 9,559.22 9,559.22 9,549.50 9,551.37 82.3K
12:10 9,554.63 9,557.86 9,548.50 9,548.50 89.5K
12:11 9,547.37 9,557.62 9,547.37 9,557.62 71.9K
12:12 9,562.53 9,563.35 9,556.50 9,556.50 101.9K
12:13 9,554.32 9,570.04 9,554.32 9,570.04 44.6K
12:14 9,564.44 9,564.44 9,560.80 9,561.90 106.0K
12:15 9,564.43 9,564.43 9,561.34 9,561.85 97.5K
12:16 9,559.77 9,565.64 9,559.77 9,562.67 75.2K
12:17 9,562.67 9,565.72 9,557.38 9,557.38 86.8K
12:18 9,549.32 9,549.32 9,537.93 9,546.50 144.5K
12:19 9,546.50 9,555.60 9,546.50 9,555.12 57.2K
12:20 9,558.52 9,558.52 9,545.68 9,545.68 84.6K
12:21 9,545.68 9,556.51 9,533.38 9,533.38 76.5K
12:22 9,533.38 9,533.53 9,527.33 9,533.53 104.1K
12:23 9,533.53 9,534.70 9,532.59 9,534.01 53.5K
12:24 9,541.90 9,549.38 9,541.90 9,549.38 100.5K
12:25 9,549.38 9,558.75 9,549.38 9,558.75 52.0K
12:26 9,560.32 9,577.32 9,557.22 9,577.32 71.6K
12:27 9,587.47 9,587.47 9,579.52 9,579.52 76.7K
12:28 9,578.03 9,583.49 9,578.03 9,583.49 53.3K
12:29 9,584.16 9,584.16 9,579.30 9,583.09 46.4K
12:30 9,581.25 9,583.40 9,581.25 9,582.21 63.6K
12:31 9,588.75 9,590.71 9,587.02 9,590.71 56.6K
12:32 9,592.50 9,593.57 9,591.81 9,593.57 41.4K
12:33 9,593.57 9,601.46 9,590.70 9,590.70 74.5K
12:34 9,590.70 9,595.50 9,590.70 9,595.50 28.5K
12:35 9,597.49 9,597.49 9,591.49 9,591.49 53.4K
12:36 9,596.15 9,596.15 9,589.99 9,589.99 27.3K
12:37 9,588.65 9,591.84 9,588.46 9,591.84 40.9K
12:38 9,591.84 9,591.84 9,589.43 9,589.43 22.9K
12:39 9,584.42 9,591.25 9,584.42 9,591.25 65.1K
12:40 9,584.19 9,590.89 9,581.37 9,590.89 65.2K
12:41 9,587.05 9,587.05 9,575.61 9,575.61 63.2K
12:42 9,574.79 9,574.79 9,563.73 9,563.73 101.1K
12:43 9,564.19 9,567.75 9,563.10 9,563.10 62.7K
12:44 9,562.06 9,562.06 9,545.19 9,551.30 132.4K
12:45 9,555.23 9,555.23 9,541.11 9,541.11 83.2K
12:46 9,539.62 9,542.50 9,537.60 9,542.50 72.8K
12:47 9,540.59 9,542.49 9,536.87 9,540.56 75.0K
12:48 9,541.64 9,541.64 9,534.15 9,534.15 69.2K
12:49 9,536.17 9,536.17 9,528.08 9,528.08 151.4K
12:50 9,529.74 9,529.74 9,526.03 9,526.03 82.1K
12:51 9,524.13 9,544.54 9,524.13 9,544.54 89.9K
12:52 9,542.46 9,542.46 9,528.96 9,528.96 96.0K
12:53 9,539.03 9,539.44 9,536.85 9,537.33 67.4K
12:54 9,533.89 9,538.41 9,533.89 9,538.32 113.2K
12:55 9,539.79 9,544.28 9,539.79 9,541.74 67.7K
12:56 9,539.86 9,539.86 9,535.42 9,536.29 59.0K
12:57 9,525.38 9,527.35 9,525.38 9,526.99 73.0K
12:58 9,527.90 9,527.90 9,515.35 9,515.35 131.0K
12:59 9,518.97 9,526.81 9,518.97 9,526.81 89.2K
13:00 9,530.52 9,600.16 9,526.61 9,600.16 226.0K
13:01 9,608.59 9,608.59 9,590.59 9,595.47 180.9K
13:02 9,596.84 9,596.84 9,570.17 9,570.17 124.1K
13:03 9,562.20 9,562.84 9,560.69 9,560.69 64.9K
13:04 9,551.63 9,551.63 9,538.66 9,538.66 78.9K
13:05 9,542.29 9,544.63 9,540.71 9,541.26 69.7K
13:06 9,548.33 9,548.33 9,541.70 9,541.70 153.5K
13:07 9,533.20 9,537.81 9,532.34 9,537.81 98.6K
13:08 9,540.25 9,541.48 9,536.26 9,536.26 43.2K
13:09 9,540.79 9,546.10 9,539.26 9,542.68 62.0K
13:10 9,546.47 9,546.47 9,533.08 9,533.08 116.5K
13:11 9,539.02 9,545.35 9,537.61 9,537.61 53.9K
13:12 9,535.06 9,551.11 9,535.06 9,551.11 65.7K
13:13 9,556.39 9,566.48 9,556.39 9,566.48 72.3K
13:14 9,569.00 9,592.69 9,569.00 9,592.69 78.7K
13:15 9,591.87 9,594.82 9,586.06 9,586.06 71.6K
13:16 9,604.48 9,612.46 9,602.49 9,612.46 77.3K
13:17 9,605.81 9,605.81 9,595.08 9,595.08 63.6K
13:18 9,599.12 9,602.96 9,596.37 9,596.37 74.7K
13:19 9,603.13 9,609.63 9,603.13 9,609.63 92.7K
13:20 9,609.63 9,610.80 9,601.15 9,601.15 90.1K
13:21 9,599.14 9,605.37 9,592.22 9,592.22 53.0K
13:22 9,598.21 9,603.06 9,598.21 9,603.06 50.7K
13:23 9,605.45 9,606.68 9,603.43 9,606.68 40.9K
13:24 9,607.50 9,614.90 9,607.50 9,609.07 77.6K
13:25 9,607.19 9,608.14 9,606.71 9,606.71 61.4K
13:26 9,606.71 9,611.85 9,606.71 9,611.85 46.4K
13:27 9,604.97 9,609.53 9,596.71 9,596.71 59.7K
13:28 9,596.71 9,605.81 9,596.71 9,605.15 49.7K
13:29 9,608.34 9,630.44 9,608.34 9,630.44 61.6K
13:30 9,633.50 9,633.50 9,619.44 9,619.44 61.9K
13:31 9,611.83 9,615.12 9,591.74 9,591.74 86.3K
13:32 9,587.44 9,587.44 9,586.94 9,586.94 50.1K
13:33 9,597.79 9,597.79 9,590.59 9,595.65 85.7K
13:34 9,596.71 9,598.59 9,596.71 9,598.59 41.3K
13:35 9,596.91 9,599.00 9,591.01 9,594.91 152.5K
13:36 9,598.36 9,620.69 9,598.36 9,620.69 94.4K
13:37 9,621.41 9,627.11 9,621.41 9,627.11 52.6K
13:38 9,617.60 9,623.27 9,617.60 9,623.27 80.6K
13:39 9,623.27 9,636.11 9,623.27 9,636.11 91.0K
13:40 9,637.51 9,637.51 9,628.79 9,628.79 80.1K
13:41 9,619.44 9,631.40 9,619.44 9,631.40 51.8K
13:42 9,632.06 9,642.66 9,632.06 9,642.66 64.7K
13:43 9,644.76 9,648.09 9,644.50 9,646.66 62.0K
13:44 9,646.66 9,652.04 9,646.66 9,646.94 62.6K
13:45 9,649.73 9,658.22 9,649.73 9,658.22 91.7K
13:46 9,642.81 9,668.24 9,633.04 9,668.24 229.7K
13:47 9,668.80 9,672.77 9,668.55 9,672.77 78.6K
13:48 9,669.51 9,669.51 9,668.78 9,668.78 42.3K
13:49 9,668.30 9,668.30 9,653.86 9,653.86 86.5K
13:50 9,654.75 9,663.28 9,654.75 9,663.28 43.1K
13:51 9,666.62 9,666.62 9,658.87 9,661.37 84.5K
13:52 9,656.90 9,656.90 9,644.25 9,644.25 60.7K
13:53 9,643.20 9,645.63 9,638.13 9,645.63 39.8K
13:54 9,649.57 9,650.38 9,647.40 9,650.38 47.0K
13:55 9,650.80 9,650.80 9,640.11 9,640.11 77.2K
13:56 9,643.14 9,643.14 9,638.58 9,640.52 45.9K
13:57 9,640.84 9,647.51 9,640.84 9,646.00 36.4K
13:58 9,646.91 9,670.35 9,646.91 9,670.35 53.2K
13:59 9,667.45 9,673.11 9,667.45 9,673.11 42.1K
14:00 9,674.40 9,677.19 9,674.40 9,677.19 34.9K
14:01 9,688.71 9,688.71 9,670.40 9,670.40 104.3K
14:02 9,668.24 9,668.24 9,661.39 9,666.24 51.6K
14:03 9,673.25 9,673.25 9,664.75 9,664.75 43.0K
14:04 9,659.72 9,662.91 9,659.72 9,661.52 111.4K
14:05 9,654.65 9,654.65 9,651.00 9,651.00 65.2K
14:06 9,644.66 9,644.66 9,633.07 9,633.07 47.5K
14:07 9,631.34 9,651.39 9,631.34 9,651.39 69.3K
14:08 9,652.82 9,652.82 9,650.69 9,650.69 41.0K
14:09 9,650.53 9,650.53 9,644.12 9,647.42 41.9K
14:10 9,645.20 9,661.84 9,645.20 9,661.84 50.6K
14:11 9,640.84 9,643.17 9,636.87 9,636.87 90.2K
14:12 9,634.51 9,634.51 9,621.62 9,621.62 92.6K
14:13 9,626.12 9,639.08 9,626.12 9,639.08 47.7K
14:14 9,637.42 9,637.42 9,635.71 9,637.20 48.8K
14:15 9,637.20 9,637.20 9,631.97 9,631.97 40.1K
14:16 9,654.70 9,663.14 9,654.70 9,663.14 117.0K
14:17 9,648.47 9,657.33 9,648.47 9,657.33 90.8K
14:18 9,657.66 9,678.00 9,657.66 9,678.00 87.9K
14:19 9,674.32 9,674.32 9,668.94 9,668.94 69.0K
14:20 9,671.94 9,672.31 9,667.36 9,667.36 42.7K
14:21 9,669.56 9,669.56 9,667.20 9,667.53 93.2K
14:22 9,667.53 9,679.51 9,667.53 9,675.52 84.9K
14:23 9,675.52 9,675.52 9,662.34 9,662.34 71.9K
14:24 9,663.97 9,663.97 9,655.20 9,659.78 41.1K
14:25 9,666.90 9,666.90 9,650.14 9,650.14 99.6K
14:26 9,650.14 9,650.14 9,630.58 9,640.08 114.9K
14:27 9,633.40 9,638.11 9,633.40 9,633.64 53.9K
14:28 9,634.96 9,634.96 9,622.26 9,626.92 72.8K
14:29 9,628.18 9,629.83 9,628.18 9,629.83 112.3K
14:30 9,621.18 9,631.04 9,621.18 9,631.04 178.0K
14:31 9,626.92 9,626.92 9,600.95 9,600.95 165.3K
14:32 9,604.65 9,608.36 9,597.50 9,597.50 105.0K
14:33 9,595.31 9,606.17 9,595.31 9,606.17 60.0K
14:34 9,608.30 9,615.52 9,603.85 9,615.52 60.3K
14:35 9,613.32 9,617.27 9,612.54 9,615.17 63.7K
14:36 9,625.88 9,625.88 9,620.12 9,624.21 67.3K
14:37 9,628.26 9,643.52 9,628.26 9,643.52 63.2K
14:38 9,643.98 9,648.78 9,643.65 9,648.78 49.4K
14:39 9,647.77 9,649.73 9,646.50 9,649.26 42.7K
14:40 9,648.10 9,649.36 9,638.44 9,638.44 58.2K
14:41 9,643.53 9,660.87 9,643.53 9,660.87 79.9K
14:42 9,657.63 9,657.63 9,648.37 9,651.19 57.4K
14:43 9,643.59 9,645.89 9,642.05 9,645.89 62.6K
14:44 9,648.55 9,654.38 9,648.55 9,654.38 50.5K
14:45 9,649.03 9,649.03 9,626.42 9,626.42 124.0K
14:46 9,628.27 9,638.21 9,628.27 9,638.21 64.7K
14:47 9,637.05 9,645.24 9,637.05 9,645.24 64.3K
14:48 9,639.10 9,639.10 9,623.05 9,627.92 65.3K
14:49 9,634.20 9,637.48 9,626.91 9,626.91 55.5K
14:50 9,633.39 9,633.39 9,624.73 9,626.91 46.6K
14:51 9,625.58 9,625.58 9,604.72 9,604.72 86.3K
14:52 9,606.30 9,609.67 9,605.41 9,609.67 59.2K
14:53 9,607.37 9,609.25 9,605.16 9,606.76 51.3K
14:54 9,610.63 9,610.63 9,600.42 9,600.42 99.5K
14:55 9,600.99 9,600.99 9,597.48 9,597.48 66.7K
14:56 9,584.68 9,584.68 9,581.25 9,581.25 156.5K
14:57 9,577.05 9,586.86 9,577.05 9,586.86 58.2K
14:58 9,583.24 9,583.24 9,577.24 9,577.24 102.4K
14:59 9,574.68 9,581.39 9,574.68 9,581.39 64.7K
15:00 9,579.50 9,613.27 9,573.70 9,613.27 124.4K
15:01 9,610.38 9,610.38 9,596.53 9,596.53 92.1K
15:02 9,607.99 9,607.99 9,596.12 9,599.43 65.5K
15:03 9,601.41 9,601.41 9,592.82 9,593.76 75.9K
15:04 9,597.97 9,597.97 9,584.69 9,584.69 55.5K
15:05 9,585.33 9,593.20 9,585.33 9,589.09 67.6K
15:06 9,591.69 9,591.69 9,579.92 9,579.92 54.5K
15:07 9,580.64 9,581.84 9,576.71 9,581.84 53.3K
15:08 9,588.51 9,588.51 9,585.81 9,586.43 53.3K
15:09 9,585.64 9,586.75 9,583.25 9,586.75 76.4K
15:10 9,576.58 9,582.55 9,575.81 9,582.55 73.2K
15:11 9,580.81 9,580.81 9,576.72 9,578.38 51.0K
15:12 9,584.03 9,592.75 9,582.15 9,592.75 74.7K
15:13 9,590.78 9,594.84 9,590.78 9,594.29 43.8K
15:14 9,593.91 9,593.91 9,589.25 9,589.25 60.4K
15:15 9,592.43 9,592.43 9,589.01 9,589.01 53.0K
15:16 9,583.41 9,587.65 9,578.35 9,578.80 71.6K
15:17 9,586.34 9,609.71 9,586.34 9,609.71 108.2K
15:18 9,604.00 9,628.29 9,604.00 9,628.29 99.4K
15:19 9,628.91 9,632.15 9,626.29 9,626.29 65.1K
15:20 9,629.72 9,629.72 9,620.37 9,620.37 80.9K
15:21 9,615.12 9,615.73 9,615.12 9,615.73 69.5K
15:22 9,618.51 9,622.19 9,618.51 9,622.19 78.8K
15:23 9,619.15 9,619.15 9,608.48 9,615.86 51.5K
15:24 9,612.66 9,617.52 9,608.43 9,608.43 114.0K
15:25 9,613.86 9,617.74 9,613.86 9,615.89 112.2K
15:26 9,606.99 9,607.94 9,606.25 9,607.94 91.7K
15:27 9,606.38 9,606.59 9,604.49 9,606.59 47.5K
15:28 9,605.47 9,605.47 9,602.90 9,603.90 60.0K
15:29 9,605.24 9,605.24 9,600.04 9,601.18 54.2K
15:30 9,592.89 9,606.06 9,592.89 9,604.28 105.7K
15:31 9,606.31 9,610.61 9,606.31 9,610.61 72.8K
15:32 9,609.37 9,633.28 9,609.37 9,633.28 127.3K
15:33 9,630.97 9,633.80 9,630.97 9,633.80 81.1K
15:34 9,634.84 9,638.58 9,634.62 9,634.62 80.6K
15:35 9,633.55 9,633.55 9,626.58 9,626.58 146.2K
15:36 9,629.46 9,632.21 9,629.46 9,632.21 92.4K
15:37 9,632.21 9,646.10 9,632.21 9,646.10 113.8K
15:38 9,649.58 9,649.58 9,641.25 9,641.25 81.7K
15:39 9,643.62 9,643.62 9,626.40 9,626.40 124.3K
15:40 9,624.97 9,624.97 9,611.04 9,611.04 102.5K
15:41 9,608.58 9,608.58 9,595.27 9,595.27 89.2K
15:42 9,596.69 9,602.65 9,596.69 9,599.12 170.6K
15:43 9,600.71 9,601.95 9,596.78 9,596.78 66.6K
15:44 9,590.41 9,590.41 9,582.85 9,582.85 112.9K
15:45 9,581.73 9,586.00 9,581.73 9,586.00 148.3K
15:46 9,585.09 9,585.09 9,579.76 9,579.76 134.5K
15:47 9,586.25 9,588.12 9,585.96 9,585.96 188.0K
15:48 9,580.66 9,580.66 9,578.08 9,578.08 83.6K
15:49 9,582.47 9,590.89 9,582.47 9,590.89 197.9K
15:50 9,588.99 9,589.89 9,586.02 9,588.02 286.3K
15:51 9,581.76 9,588.43 9,581.27 9,588.43 246.4K
15:52 9,593.47 9,600.25 9,593.47 9,600.25 201.2K
15:53 9,596.88 9,601.72 9,596.88 9,601.72 107.6K
15:54 9,591.20 9,606.45 9,591.20 9,606.45 192.7K
15:55 9,611.93 9,615.64 9,611.93 9,615.64 342.4K
15:56 9,615.64 9,615.64 9,612.17 9,613.62 286.4K
15:57 9,616.99 9,616.99 9,613.32 9,613.32 399.3K
15:58 9,616.50 9,616.50 9,611.12 9,611.12 431.1K
15:59 9,611.12 9,614.17 9,607.62 9,607.62 840.7K
16:00 9,607.21 9,607.21 9,605.91 9,605.91 47,282.4K
16:01 9,605.91 9,605.91 9,605.91 9,605.91 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음