S

TRGSPTS40
🏛️ 캐나다 →
12,960.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9,605.91 9,819.35 9,605.91 9,776.77 3,668.7K
09:31 9,784.46 9,784.46 9,767.74 9,767.74 117.6K
09:32 9,759.98 9,769.20 9,759.98 9,768.99 145.8K
09:33 9,758.50 9,767.74 9,747.89 9,767.74 121.3K
09:34 9,765.80 9,769.59 9,756.02 9,769.59 91.7K
09:35 9,762.58 9,762.58 9,749.74 9,749.74 133.8K
09:36 9,754.46 9,757.32 9,751.31 9,757.32 88.2K
09:37 9,749.58 9,759.46 9,744.84 9,749.41 167.1K
09:38 9,747.32 9,757.75 9,747.32 9,755.82 106.7K
09:39 9,757.09 9,772.66 9,757.09 9,772.63 94.5K
09:40 9,772.75 9,772.75 9,766.69 9,767.95 129.2K
09:41 9,771.02 9,781.07 9,760.35 9,760.35 142.6K
09:42 9,767.35 9,780.21 9,764.29 9,773.99 96.5K
09:43 9,790.38 9,799.09 9,788.87 9,789.58 101.3K
09:44 9,790.80 9,790.80 9,787.15 9,787.15 64.4K
09:45 9,777.33 9,778.55 9,772.39 9,778.55 150.7K
09:46 9,777.71 9,789.45 9,771.74 9,789.45 84.1K
09:47 9,786.27 9,795.44 9,786.27 9,786.77 97.0K
09:48 9,798.01 9,798.53 9,795.59 9,798.21 77.7K
09:49 9,793.51 9,793.51 9,780.36 9,791.79 113.8K
09:50 9,793.61 9,803.50 9,792.46 9,796.36 102.6K
09:51 9,789.04 9,790.23 9,779.80 9,790.23 101.9K
09:52 9,793.01 9,812.27 9,793.01 9,809.76 105.7K
09:53 9,811.35 9,828.57 9,811.35 9,823.68 106.3K
09:54 9,825.94 9,825.94 9,819.23 9,819.23 91.5K
09:55 9,818.26 9,819.94 9,818.26 9,819.94 102.1K
09:56 9,818.72 9,818.81 9,815.13 9,816.27 103.5K
09:57 9,814.38 9,819.30 9,813.22 9,813.22 56.8K
09:58 9,812.66 9,820.30 9,812.41 9,820.30 91.6K
09:59 9,825.38 9,825.38 9,816.69 9,821.08 247.3K
10:00 9,819.69 9,821.72 9,812.87 9,819.56 118.7K
10:01 9,822.46 9,822.46 9,809.76 9,809.76 147.0K
10:02 9,813.02 9,818.31 9,811.07 9,818.31 80.9K
10:03 9,825.34 9,843.60 9,825.34 9,843.60 150.4K
10:04 9,851.62 9,851.92 9,844.80 9,844.80 79.6K
10:05 9,841.99 9,851.94 9,841.99 9,851.94 75.8K
10:06 9,853.33 9,853.33 9,844.31 9,844.31 61.7K
10:07 9,840.75 9,840.75 9,831.16 9,831.16 89.5K
10:08 9,820.52 9,829.54 9,820.52 9,824.47 65.9K
10:09 9,827.36 9,829.94 9,824.11 9,827.32 82.7K
10:10 9,832.59 9,842.34 9,832.59 9,838.69 79.4K
10:11 9,833.25 9,840.13 9,829.05 9,840.13 85.6K
10:12 9,835.41 9,835.41 9,827.77 9,829.05 63.2K
10:13 9,835.42 9,843.61 9,835.42 9,840.02 55.6K
10:14 9,839.51 9,844.55 9,839.51 9,844.55 94.2K
10:15 9,847.39 9,849.48 9,847.39 9,848.92 59.5K
10:16 9,847.95 9,850.97 9,844.67 9,844.67 76.5K
10:17 9,846.03 9,856.21 9,846.03 9,856.21 54.2K
10:18 9,852.71 9,860.56 9,850.40 9,850.40 77.4K
10:19 9,853.17 9,858.45 9,853.17 9,858.45 78.8K
10:20 9,856.28 9,856.28 9,847.46 9,850.67 65.2K
10:21 9,852.30 9,859.41 9,851.18 9,859.41 42.0K
10:22 9,861.97 9,861.97 9,856.19 9,856.19 101.0K
10:23 9,855.68 9,856.63 9,847.54 9,856.63 94.5K
10:24 9,858.28 9,858.28 9,838.77 9,838.77 87.7K
10:25 9,837.92 9,837.92 9,835.01 9,836.47 82.6K
10:26 9,841.46 9,841.75 9,834.36 9,834.36 71.8K
10:27 9,839.20 9,851.89 9,839.20 9,851.89 67.7K
10:28 9,856.36 9,860.62 9,856.36 9,860.62 89.4K
10:29 9,859.33 9,865.74 9,859.33 9,860.63 41.7K
10:30 9,856.24 9,856.24 9,844.48 9,847.37 63.4K
10:31 9,838.01 9,838.01 9,822.37 9,822.37 97.5K
10:32 9,820.92 9,829.66 9,820.92 9,829.66 75.6K
10:33 9,829.86 9,833.34 9,829.86 9,830.06 62.9K
10:34 9,835.03 9,845.34 9,835.03 9,845.34 48.9K
10:35 9,844.31 9,851.01 9,842.96 9,842.96 72.3K
10:36 9,841.09 9,841.09 9,835.28 9,839.25 64.2K
10:37 9,844.02 9,844.02 9,836.89 9,838.45 38.5K
10:38 9,840.68 9,840.68 9,823.66 9,825.08 59.6K
10:39 9,831.72 9,841.78 9,831.72 9,841.78 46.6K
10:40 9,842.56 9,842.56 9,833.20 9,833.20 44.5K
10:41 9,833.75 9,835.09 9,827.50 9,831.41 64.9K
10:42 9,830.40 9,830.40 9,825.15 9,827.44 37.1K
10:43 9,824.44 9,824.44 9,813.99 9,816.36 69.2K
10:44 9,812.97 9,812.97 9,808.85 9,808.85 55.5K
10:45 9,809.10 9,813.43 9,801.62 9,813.43 78.2K
10:46 9,807.55 9,809.13 9,804.05 9,804.05 106.5K
10:47 9,802.34 9,802.34 9,798.64 9,800.86 50.2K
10:48 9,797.80 9,798.44 9,788.88 9,788.88 64.8K
10:49 9,792.09 9,793.27 9,792.09 9,793.27 41.0K
10:50 9,785.89 9,787.23 9,780.96 9,781.43 60.0K
10:51 9,784.18 9,787.57 9,780.02 9,780.02 76.2K
10:52 9,780.69 9,780.69 9,776.77 9,779.10 60.7K
10:53 9,777.42 9,778.86 9,773.74 9,773.74 34.7K
10:54 9,773.63 9,774.20 9,767.95 9,774.20 54.2K
10:55 9,769.47 9,769.61 9,768.13 9,768.13 62.0K
10:56 9,768.15 9,772.43 9,765.60 9,765.60 56.0K
10:57 9,763.67 9,763.67 9,753.53 9,753.53 62.1K
10:58 9,748.43 9,750.06 9,746.30 9,748.43 60.4K
10:59 9,748.42 9,751.35 9,747.25 9,747.25 53.5K
11:00 9,744.38 9,749.07 9,740.78 9,748.33 75.0K
11:01 9,740.95 9,745.92 9,737.61 9,745.92 43.5K
11:02 9,748.38 9,763.36 9,748.38 9,763.36 73.5K
11:03 9,761.74 9,762.11 9,757.29 9,762.11 47.5K
11:04 9,761.64 9,767.63 9,761.64 9,764.51 34.2K
11:05 9,758.76 9,761.19 9,753.53 9,753.53 48.5K
11:06 9,754.89 9,759.83 9,753.60 9,753.60 53.7K
11:07 9,755.54 9,755.54 9,751.11 9,751.99 50.2K
11:08 9,752.16 9,752.27 9,743.68 9,743.68 62.3K
11:09 9,744.21 9,744.43 9,738.77 9,740.83 46.4K
11:10 9,746.60 9,749.20 9,746.60 9,746.92 36.5K
11:11 9,737.33 9,740.32 9,733.84 9,733.84 57.5K
11:12 9,736.58 9,737.61 9,724.26 9,724.26 56.3K
11:13 9,720.74 9,723.05 9,713.28 9,713.28 61.2K
11:14 9,719.33 9,720.73 9,717.64 9,719.13 50.5K
11:15 9,715.01 9,715.01 9,712.44 9,713.88 44.3K
11:16 9,709.73 9,709.73 9,696.73 9,697.95 66.5K
11:17 9,697.05 9,700.76 9,689.11 9,689.11 59.6K
11:18 9,694.40 9,694.40 9,690.85 9,692.46 40.4K
11:19 9,697.84 9,709.93 9,697.84 9,709.93 62.0K
11:20 9,712.52 9,724.08 9,712.52 9,724.08 59.1K
11:21 9,725.15 9,727.17 9,725.15 9,727.17 49.9K
11:22 9,726.72 9,727.50 9,723.72 9,723.72 41.7K
11:23 9,726.65 9,726.66 9,709.07 9,709.07 71.2K
11:24 9,705.30 9,707.62 9,704.04 9,704.04 45.5K
11:25 9,702.87 9,704.08 9,698.08 9,704.08 64.4K
11:26 9,701.78 9,703.35 9,697.17 9,697.17 47.4K
11:27 9,705.17 9,710.35 9,705.17 9,707.65 66.2K
11:28 9,703.98 9,703.98 9,701.12 9,702.63 50.4K
11:29 9,700.21 9,700.21 9,695.57 9,699.57 50.7K
11:30 9,698.86 9,702.01 9,690.98 9,702.01 81.8K
11:31 9,699.95 9,707.31 9,699.95 9,700.89 61.6K
11:32 9,711.41 9,714.36 9,711.41 9,714.36 52.1K
11:33 9,710.52 9,726.71 9,710.52 9,726.71 51.6K
11:34 9,726.28 9,728.66 9,724.30 9,727.89 48.7K
11:35 9,733.97 9,733.97 9,728.72 9,728.72 52.4K
11:36 9,734.31 9,738.78 9,734.31 9,736.46 52.7K
11:37 9,734.41 9,748.12 9,734.41 9,748.12 47.8K
11:38 9,744.15 9,758.20 9,744.15 9,758.20 54.3K
11:39 9,761.94 9,761.94 9,758.84 9,758.84 42.8K
11:40 9,757.60 9,758.42 9,755.07 9,758.42 31.5K
11:41 9,761.91 9,770.18 9,761.91 9,767.46 63.7K
11:42 9,764.49 9,767.93 9,763.52 9,767.93 28.8K
11:43 9,765.22 9,769.36 9,764.92 9,765.57 31.2K
11:44 9,766.29 9,766.29 9,765.02 9,765.49 25.5K
11:45 9,761.77 9,769.40 9,761.77 9,769.40 41.4K
11:46 9,766.30 9,767.22 9,764.08 9,764.08 84.3K
11:47 9,760.17 9,764.68 9,760.17 9,764.68 36.1K
11:48 9,763.97 9,765.36 9,760.08 9,760.08 114.8K
11:49 9,759.21 9,759.21 9,748.86 9,748.86 45.9K
11:50 9,748.04 9,752.13 9,746.46 9,746.46 58.9K
11:51 9,750.32 9,750.32 9,747.92 9,747.92 36.2K
11:52 9,750.94 9,750.94 9,740.43 9,740.96 50.7K
11:53 9,744.44 9,744.91 9,744.44 9,744.76 27.7K
11:54 9,744.68 9,747.62 9,744.68 9,747.47 67.4K
11:55 9,753.10 9,754.26 9,750.90 9,750.90 53.9K
11:56 9,751.33 9,756.68 9,750.38 9,756.07 44.0K
11:57 9,756.86 9,759.28 9,756.86 9,759.28 35.9K
11:58 9,762.02 9,762.83 9,761.98 9,762.83 44.0K
11:59 9,762.58 9,763.06 9,761.38 9,761.38 54.5K
12:00 9,761.14 9,761.14 9,756.82 9,760.06 58.9K
12:01 9,758.57 9,761.38 9,755.83 9,761.22 47.8K
12:02 9,760.70 9,761.75 9,760.49 9,760.55 36.3K
12:03 9,761.01 9,772.89 9,761.01 9,772.89 33.6K
12:04 9,773.14 9,773.14 9,768.49 9,770.50 40.1K
12:05 9,772.74 9,776.71 9,771.07 9,776.71 52.5K
12:06 9,781.56 9,781.56 9,773.17 9,774.81 37.2K
12:07 9,774.14 9,774.14 9,765.70 9,765.70 43.1K
12:08 9,766.41 9,766.41 9,764.53 9,764.53 32.3K
12:09 9,763.80 9,768.25 9,763.80 9,765.20 31.1K
12:10 9,764.93 9,766.89 9,764.39 9,766.89 36.8K
12:11 9,768.07 9,768.07 9,764.71 9,767.56 30.3K
12:12 9,770.08 9,770.08 9,766.03 9,767.30 25.7K
12:13 9,767.47 9,768.10 9,765.61 9,765.61 151.0K
12:14 9,768.59 9,768.59 9,760.80 9,760.80 45.1K
12:15 9,754.80 9,754.80 9,747.65 9,747.65 72.5K
12:16 9,746.60 9,746.60 9,739.74 9,742.30 41.3K
12:17 9,745.60 9,745.60 9,733.97 9,733.97 40.5K
12:18 9,733.89 9,733.89 9,728.30 9,731.53 44.4K
12:19 9,736.83 9,736.83 9,733.79 9,736.56 37.0K
12:20 9,735.00 9,735.69 9,733.36 9,734.63 33.5K
12:21 9,733.00 9,739.98 9,733.00 9,739.98 182.4K
12:22 9,737.00 9,738.57 9,732.34 9,732.34 38.9K
12:23 9,730.31 9,730.31 9,725.98 9,725.98 38.4K
12:24 9,726.34 9,726.88 9,721.49 9,721.49 32.4K
12:25 9,720.88 9,723.66 9,720.88 9,721.70 37.5K
12:26 9,719.34 9,722.20 9,717.31 9,719.81 38.4K
12:27 9,722.64 9,728.03 9,719.75 9,728.03 42.6K
12:28 9,728.48 9,730.92 9,728.48 9,729.61 48.9K
12:29 9,730.75 9,734.46 9,730.75 9,734.46 29.3K
12:30 9,735.79 9,745.03 9,735.70 9,745.03 39.9K
12:31 9,745.86 9,745.86 9,714.09 9,714.09 115.8K
12:32 9,707.68 9,715.79 9,707.68 9,712.88 133.8K
12:33 9,718.23 9,725.77 9,718.23 9,721.01 42.2K
12:34 9,727.86 9,729.81 9,726.71 9,727.98 29.9K
12:35 9,726.66 9,726.66 9,717.69 9,717.69 37.0K
12:36 9,718.25 9,720.02 9,713.39 9,720.02 42.6K
12:37 9,713.77 9,713.77 9,705.05 9,705.05 47.5K
12:38 9,702.23 9,702.23 9,696.66 9,696.66 50.2K
12:39 9,697.55 9,697.55 9,691.72 9,691.72 42.2K
12:40 9,685.66 9,691.90 9,685.00 9,685.00 58.7K
12:41 9,682.30 9,682.30 9,677.30 9,677.30 50.9K
12:42 9,683.46 9,683.46 9,679.58 9,680.07 44.9K
12:43 9,678.14 9,678.14 9,674.63 9,674.63 58.8K
12:44 9,675.03 9,682.58 9,675.03 9,679.64 51.5K
12:45 9,679.56 9,679.56 9,674.53 9,677.22 34.8K
12:46 9,684.24 9,684.24 9,682.19 9,682.19 94.0K
12:47 9,687.16 9,687.16 9,669.62 9,669.62 52.5K
12:48 9,671.84 9,700.05 9,669.67 9,700.05 152.3K
12:49 9,698.19 9,700.29 9,696.28 9,699.35 102.7K
12:50 9,700.30 9,705.33 9,692.59 9,692.59 49.1K
12:51 9,687.61 9,700.11 9,687.61 9,696.59 50.5K
12:52 9,699.02 9,699.02 9,696.68 9,698.39 29.6K
12:53 9,698.60 9,699.31 9,685.76 9,685.76 50.0K
12:54 9,681.79 9,684.26 9,680.96 9,684.26 38.1K
12:55 9,681.54 9,683.79 9,680.69 9,683.02 31.9K
12:56 9,683.59 9,683.59 9,669.99 9,669.99 92.8K
12:57 9,661.50 9,661.50 9,652.57 9,659.23 77.1K
12:58 9,665.04 9,665.04 9,660.68 9,662.06 31.2K
12:59 9,662.42 9,662.42 9,653.08 9,655.99 42.1K
13:00 9,650.44 9,653.19 9,648.92 9,651.56 61.2K
13:01 9,649.26 9,649.26 9,638.49 9,638.64 84.0K
13:02 9,636.67 9,643.48 9,636.67 9,642.36 54.4K
13:03 9,638.49 9,638.54 9,637.89 9,637.89 57.5K
13:04 9,635.27 9,639.32 9,635.27 9,639.32 46.1K
13:05 9,643.15 9,649.93 9,643.15 9,649.93 78.4K
13:06 9,649.08 9,649.08 9,644.12 9,644.12 58.6K
13:07 9,640.51 9,640.51 9,627.63 9,627.63 58.1K
13:08 9,625.39 9,625.39 9,617.94 9,617.94 75.8K
13:09 9,614.49 9,614.49 9,607.43 9,607.43 85.4K
13:10 9,608.07 9,608.07 9,603.69 9,603.69 61.2K
13:11 9,599.24 9,606.88 9,597.38 9,597.38 72.6K
13:12 9,590.66 9,591.49 9,579.45 9,579.45 80.1K
13:13 9,582.79 9,598.18 9,582.79 9,593.76 104.2K
13:14 9,591.77 9,601.67 9,591.77 9,601.67 61.3K
13:15 9,605.39 9,619.35 9,605.39 9,619.35 64.8K
13:16 9,620.02 9,621.85 9,614.16 9,614.16 73.7K
13:17 9,621.33 9,623.64 9,619.72 9,623.64 69.6K
13:18 9,624.95 9,624.95 9,619.56 9,621.61 50.0K
13:19 9,613.80 9,624.48 9,612.60 9,612.60 169.5K
13:20 9,608.35 9,608.35 9,603.77 9,605.72 72.7K
13:21 9,600.14 9,600.14 9,595.74 9,595.74 54.2K
13:22 9,604.34 9,604.34 9,595.06 9,595.79 101.9K
13:23 9,595.15 9,605.07 9,595.15 9,605.07 63.6K
13:24 9,597.94 9,598.59 9,594.67 9,595.69 58.2K
13:25 9,596.91 9,597.93 9,595.62 9,595.62 53.8K
13:26 9,600.35 9,605.21 9,599.57 9,599.57 51.4K
13:27 9,596.90 9,599.90 9,596.90 9,598.74 35.4K
13:28 9,589.34 9,589.86 9,583.96 9,583.96 75.7K
13:29 9,582.00 9,587.48 9,582.00 9,582.79 80.8K
13:30 9,582.16 9,586.31 9,580.42 9,584.30 38.4K
13:31 9,581.18 9,581.18 9,574.77 9,574.77 41.1K
13:32 9,576.74 9,585.47 9,576.74 9,585.47 95.6K
13:33 9,586.81 9,586.81 9,585.75 9,585.82 47.8K
13:34 9,588.43 9,588.43 9,582.74 9,582.74 51.5K
13:35 9,581.23 9,623.30 9,581.23 9,623.30 201.1K
13:36 9,620.23 9,620.85 9,611.90 9,611.90 96.8K
13:37 9,606.37 9,612.70 9,606.37 9,609.20 69.0K
13:38 9,600.75 9,624.89 9,600.75 9,624.89 147.3K
13:39 9,617.01 9,618.10 9,614.47 9,615.68 78.7K
13:40 9,620.82 9,624.73 9,620.82 9,624.73 64.8K
13:41 9,629.32 9,637.94 9,629.32 9,637.94 68.6K
13:42 9,644.53 9,650.83 9,637.59 9,650.83 97.6K
13:43 9,647.79 9,670.05 9,647.79 9,670.05 93.7K
13:44 9,660.76 9,660.76 9,653.78 9,659.12 50.8K
13:45 9,655.06 9,655.32 9,647.92 9,648.97 35.1K
13:46 9,644.88 9,644.88 9,632.33 9,632.33 54.8K
13:47 9,631.06 9,631.06 9,623.64 9,623.64 58.4K
13:48 9,624.45 9,624.45 9,618.84 9,619.93 48.4K
13:49 9,623.54 9,626.26 9,618.64 9,618.64 51.1K
13:50 9,619.90 9,619.90 9,603.30 9,606.37 66.1K
13:51 9,611.34 9,618.31 9,611.34 9,613.35 53.3K
13:52 9,615.12 9,621.24 9,612.36 9,621.24 43.0K
13:53 9,624.32 9,625.84 9,619.07 9,619.07 48.4K
13:54 9,616.82 9,619.17 9,616.82 9,618.03 25.4K
13:55 9,610.29 9,611.36 9,607.10 9,611.36 69.5K
13:56 9,617.08 9,617.52 9,615.28 9,615.28 39.5K
13:57 9,617.61 9,617.61 9,612.67 9,612.67 47.9K
13:58 9,606.29 9,617.14 9,603.84 9,603.84 70.8K
13:59 9,608.89 9,613.06 9,608.89 9,611.91 36.0K
14:00 9,615.12 9,615.12 9,610.72 9,610.72 44.3K
14:01 9,607.59 9,613.71 9,607.59 9,610.18 65.6K
14:02 9,604.94 9,614.58 9,604.94 9,614.58 45.5K
14:03 9,614.15 9,616.35 9,613.10 9,614.43 35.7K
14:04 9,612.69 9,617.77 9,612.69 9,615.53 40.1K
14:05 9,606.86 9,607.46 9,602.03 9,602.03 73.1K
14:06 9,600.37 9,600.58 9,594.78 9,598.89 94.5K
14:07 9,597.76 9,599.13 9,588.24 9,588.24 59.7K
14:08 9,590.84 9,592.38 9,587.57 9,587.57 52.6K
14:09 9,584.96 9,586.62 9,582.92 9,585.17 62.5K
14:10 9,587.85 9,592.51 9,586.69 9,586.69 42.7K
14:11 9,583.66 9,583.66 9,579.80 9,581.74 51.9K
14:12 9,581.96 9,582.04 9,579.52 9,582.04 38.4K
14:13 9,579.01 9,579.01 9,572.02 9,572.82 73.0K
14:14 9,569.42 9,571.14 9,569.06 9,569.78 685.8K
14:15 9,572.02 9,573.65 9,569.69 9,573.65 70.8K
14:16 9,576.18 9,576.27 9,571.41 9,576.16 54.2K
14:17 9,581.02 9,593.57 9,581.02 9,593.41 71.2K
14:18 9,591.61 9,591.61 9,585.03 9,586.18 53.2K
14:19 9,590.84 9,604.86 9,590.84 9,604.86 75.2K
14:20 9,604.57 9,604.57 9,600.17 9,600.17 53.4K
14:21 9,600.83 9,600.83 9,597.61 9,597.61 46.9K
14:22 9,594.83 9,594.83 9,587.73 9,587.73 56.6K
14:23 9,588.03 9,592.93 9,588.03 9,591.87 39.7K
14:24 9,585.32 9,585.32 9,583.77 9,585.26 67.8K
14:25 9,591.29 9,591.29 9,579.99 9,579.99 88.5K
14:26 9,578.63 9,578.63 9,569.55 9,574.07 59.7K
14:27 9,568.77 9,572.06 9,564.25 9,564.25 64.8K
14:28 9,558.91 9,558.91 9,553.35 9,553.35 87.9K
14:29 9,549.51 9,549.51 9,542.33 9,542.33 99.5K
14:30 9,540.11 9,633.86 9,540.11 9,633.86 268.2K
14:31 9,624.91 9,624.91 9,606.57 9,606.57 155.9K
14:32 9,594.59 9,600.70 9,589.45 9,589.45 72.4K
14:33 9,598.52 9,598.52 9,584.59 9,586.88 76.6K
14:34 9,585.18 9,585.18 9,572.28 9,576.92 70.3K
14:35 9,572.46 9,572.46 9,547.42 9,547.42 83.9K
14:36 9,544.66 9,550.60 9,539.34 9,550.60 71.7K
14:37 9,553.70 9,553.70 9,547.42 9,549.75 54.7K
14:38 9,542.16 9,551.78 9,542.16 9,551.78 65.0K
14:39 9,548.97 9,548.97 9,542.69 9,542.69 93.4K
14:40 9,542.21 9,542.21 9,536.55 9,539.72 76.0K
14:41 9,536.54 9,536.54 9,533.94 9,533.94 58.0K
14:42 9,530.62 9,530.62 9,527.05 9,528.66 67.0K
14:43 9,526.21 9,526.21 9,523.90 9,523.90 72.5K
14:44 9,530.85 9,530.85 9,521.64 9,521.64 74.1K
14:45 9,525.14 9,529.74 9,523.84 9,529.74 63.0K
14:46 9,531.49 9,547.16 9,531.49 9,547.16 106.3K
14:47 9,538.40 9,538.40 9,523.96 9,523.96 82.3K
14:48 9,528.20 9,539.83 9,528.20 9,538.45 79.9K
14:49 9,539.64 9,546.69 9,539.64 9,545.86 62.6K
14:50 9,546.90 9,551.24 9,544.32 9,551.24 61.7K
14:51 9,548.58 9,548.58 9,542.92 9,546.07 44.0K
14:52 9,546.03 9,546.03 9,538.83 9,545.29 142.4K
14:53 9,547.37 9,548.91 9,538.77 9,538.77 58.5K
14:54 9,537.99 9,537.99 9,530.96 9,535.28 47.5K
14:55 9,535.06 9,535.06 9,528.93 9,528.93 65.0K
14:56 9,529.13 9,529.13 9,520.18 9,520.18 103.8K
14:57 9,520.20 9,525.46 9,520.20 9,524.12 37.1K
14:58 9,520.73 9,520.73 9,516.02 9,520.47 74.0K
14:59 9,522.44 9,525.48 9,522.44 9,524.02 110.6K
15:00 9,523.56 9,525.26 9,522.81 9,524.95 80.0K
15:01 9,522.26 9,525.64 9,522.26 9,525.64 47.9K
15:02 9,525.08 9,526.90 9,524.94 9,526.39 70.6K
15:03 9,527.64 9,529.83 9,525.13 9,525.13 48.9K
15:04 9,525.26 9,525.26 9,520.04 9,521.85 51.5K
15:05 9,518.19 9,521.90 9,518.19 9,518.22 58.1K
15:06 9,515.25 9,515.25 9,510.44 9,511.76 111.3K
15:07 9,505.87 9,506.50 9,505.87 9,506.28 120.8K
15:08 9,509.54 9,509.54 9,503.91 9,504.85 81.9K
15:09 9,507.29 9,507.49 9,500.67 9,500.67 69.0K
15:10 9,500.44 9,505.01 9,500.44 9,505.01 133.3K
15:11 9,502.91 9,508.86 9,502.91 9,505.16 102.7K
15:12 9,505.62 9,506.73 9,502.78 9,504.72 76.5K
15:13 9,503.90 9,503.90 9,494.02 9,495.21 161.6K
15:14 9,491.97 9,491.97 9,483.16 9,483.16 153.4K
15:15 9,482.41 9,486.10 9,481.03 9,483.69 103.5K
15:16 9,483.36 9,485.41 9,481.43 9,481.43 80.6K
15:17 9,479.04 9,479.04 9,469.98 9,469.98 152.8K
15:18 9,467.31 9,479.30 9,467.31 9,479.30 146.7K
15:19 9,477.34 9,477.34 9,465.15 9,465.15 120.8K
15:20 9,468.27 9,477.75 9,468.27 9,477.75 91.9K
15:21 9,483.66 9,492.07 9,483.66 9,492.07 111.0K
15:22 9,495.69 9,495.69 9,488.89 9,488.89 132.0K
15:23 9,491.41 9,494.48 9,490.76 9,494.48 109.2K
15:24 9,502.37 9,502.37 9,498.44 9,500.70 95.6K
15:25 9,507.01 9,514.02 9,505.75 9,514.02 87.7K
15:26 9,520.74 9,520.74 9,511.28 9,511.28 104.7K
15:27 9,512.70 9,522.27 9,512.70 9,522.27 84.5K
15:28 9,527.43 9,527.43 9,521.44 9,523.63 83.9K
15:29 9,525.76 9,529.06 9,520.71 9,520.71 87.1K
15:30 9,522.62 9,522.62 9,514.86 9,514.86 81.9K
15:31 9,518.55 9,518.55 9,509.51 9,509.51 97.7K
15:32 9,510.41 9,510.41 9,506.31 9,508.33 107.0K
15:33 9,505.81 9,507.75 9,500.89 9,500.89 84.3K
15:34 9,499.15 9,506.96 9,499.15 9,506.96 79.7K
15:35 9,502.30 9,502.30 9,490.10 9,490.10 125.7K
15:36 9,487.97 9,490.80 9,487.97 9,489.84 102.5K
15:37 9,486.00 9,488.14 9,481.17 9,481.80 167.9K
15:38 9,479.04 9,482.83 9,478.39 9,480.34 133.5K
15:39 9,478.09 9,478.09 9,471.70 9,471.70 144.2K
15:40 9,475.64 9,489.22 9,475.27 9,489.22 202.5K
15:41 9,494.79 9,494.79 9,491.04 9,491.28 140.4K
15:42 9,495.86 9,496.18 9,489.68 9,489.68 96.0K
15:43 9,487.76 9,487.76 9,486.26 9,487.00 142.1K
15:44 9,486.80 9,486.80 9,475.26 9,475.26 144.1K
15:45 9,472.15 9,477.66 9,468.96 9,477.66 161.9K
15:46 9,474.99 9,476.30 9,468.35 9,468.35 135.0K
15:47 9,470.90 9,473.45 9,469.22 9,469.22 134.4K
15:48 9,473.30 9,473.40 9,472.64 9,473.40 147.9K
15:49 9,468.35 9,470.81 9,467.61 9,467.61 251.6K
15:50 9,469.00 9,499.21 9,469.00 9,499.21 388.9K
15:51 9,498.58 9,503.24 9,498.58 9,499.77 227.3K
15:52 9,504.29 9,508.68 9,503.96 9,508.68 225.9K
15:53 9,510.41 9,513.21 9,505.12 9,505.12 237.5K
15:54 9,504.37 9,512.84 9,504.37 9,512.84 234.9K
15:55 9,508.67 9,509.12 9,504.01 9,509.12 374.9K
15:56 9,518.86 9,536.90 9,518.86 9,536.90 391.4K
15:57 9,540.39 9,543.32 9,539.16 9,539.16 398.2K
15:58 9,537.62 9,537.62 9,532.16 9,533.67 355.0K
15:59 9,532.05 9,535.72 9,529.01 9,535.72 552.1K
16:00 9,535.67 9,535.67 9,530.18 9,530.18 37,449.6K
16:01 9,530.18 9,530.18 9,530.18 9,530.18 2,411.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음