S

TRGSPTS40
🏛️ 캐나다 →
12,960.77
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,026.99 10,026.99 9,966.93 9,992.88 2,574.8K
09:31 9,994.01 9,994.01 9,984.62 9,984.62 23.9K
09:32 9,982.62 9,984.97 9,982.18 9,982.18 25.3K
09:33 9,981.50 9,981.50 9,977.20 9,977.20 29.9K
09:34 9,978.36 9,984.61 9,978.36 9,984.61 51.5K
09:35 9,984.57 9,996.60 9,984.57 9,988.42 54.1K
09:36 9,992.39 9,994.87 9,991.55 9,991.55 28.6K
09:37 9,987.27 9,987.27 9,982.38 9,986.47 43.1K
09:38 9,989.61 9,995.34 9,989.61 9,995.34 36.9K
09:39 9,990.97 9,990.97 9,986.41 9,986.41 38.3K
09:40 9,990.01 9,991.88 9,986.43 9,990.52 39.9K
09:41 9,987.95 9,994.20 9,987.95 9,993.40 59.0K
09:42 9,998.71 9,998.71 9,993.46 9,993.46 43.4K
09:43 9,994.92 9,994.92 9,988.16 9,988.16 34.5K
09:44 9,989.13 9,991.64 9,989.13 9,991.64 26.5K
09:45 9,994.81 9,994.81 9,990.66 9,992.27 33.8K
09:46 9,988.06 9,988.16 9,986.41 9,988.03 22.8K
09:47 9,987.64 9,987.64 9,981.24 9,984.61 24.2K
09:48 9,984.52 9,987.72 9,984.52 9,987.72 53.9K
09:49 9,987.82 9,993.36 9,987.82 9,993.36 95.4K
09:50 9,992.61 9,993.05 9,991.83 9,993.05 42.7K
09:51 9,994.97 9,995.16 9,993.22 9,995.16 58.5K
09:52 9,994.61 9,995.84 9,993.64 9,993.64 38.1K
09:53 9,992.55 9,992.55 9,992.24 9,992.55 31.0K
09:54 9,990.55 9,990.69 9,990.55 9,990.69 185.0K
09:55 9,990.69 9,993.29 9,990.69 9,993.01 30.3K
09:56 9,992.30 9,992.30 9,989.62 9,991.46 32.0K
09:57 9,991.09 9,993.02 9,991.09 9,993.02 93.9K
09:58 9,993.07 9,993.07 9,990.71 9,990.71 29.0K
09:59 9,984.91 9,984.91 9,980.65 9,980.65 59.3K
10:00 9,974.37 9,975.93 9,969.33 9,969.33 157.8K
10:01 9,968.77 9,968.77 9,958.86 9,958.86 46.3K
10:02 9,954.81 9,954.81 9,950.76 9,951.06 42.3K
10:03 9,948.76 9,952.92 9,948.76 9,948.87 29.2K
10:04 9,948.43 9,952.50 9,948.43 9,952.50 37.6K
10:05 9,952.50 9,952.50 9,949.67 9,950.72 36.8K
10:06 9,954.91 9,954.91 9,952.80 9,953.37 40.4K
10:07 9,952.05 9,953.70 9,950.89 9,953.70 25.1K
10:08 9,953.70 9,953.70 9,951.21 9,952.59 29.8K
10:09 9,953.06 9,953.06 9,945.95 9,945.95 55.8K
10:10 9,945.04 9,950.05 9,945.04 9,950.05 57.3K
10:11 9,946.51 9,947.65 9,946.51 9,947.39 41.2K
10:12 9,947.39 9,948.13 9,945.74 9,948.13 38.5K
10:13 9,947.94 9,949.88 9,946.74 9,949.88 34.4K
10:14 9,949.22 9,949.39 9,948.58 9,948.97 42.2K
10:15 9,948.91 9,948.91 9,943.58 9,943.58 35.8K
10:16 9,942.73 9,942.73 9,935.54 9,935.54 209.2K
10:17 9,933.90 9,934.56 9,931.61 9,934.56 63.8K
10:18 9,932.72 9,932.72 9,929.17 9,929.17 40.2K
10:19 9,927.29 9,932.32 9,927.29 9,932.32 53.3K
10:20 9,933.10 9,937.76 9,933.10 9,937.76 19.2K
10:21 9,933.36 9,933.36 9,928.84 9,931.50 47.2K
10:22 9,931.98 9,931.98 9,929.86 9,929.86 32.8K
10:23 9,929.86 9,931.38 9,929.84 9,929.84 24.3K
10:24 9,928.37 9,931.63 9,928.37 9,930.92 32.0K
10:25 9,930.68 9,934.62 9,930.68 9,934.62 21.3K
10:26 9,936.48 9,938.47 9,936.48 9,938.47 53.5K
10:27 9,937.75 9,937.90 9,936.10 9,936.10 32.2K
10:28 9,937.05 9,940.23 9,937.05 9,940.23 34.6K
10:29 9,939.62 9,939.94 9,938.59 9,938.59 30.9K
10:30 9,937.24 9,941.11 9,937.24 9,941.11 25.2K
10:31 9,940.89 9,940.89 9,937.07 9,937.07 36.9K
10:32 9,936.47 9,937.55 9,935.90 9,935.90 48.8K
10:33 9,934.94 9,935.35 9,934.74 9,934.74 18.0K
10:34 9,933.90 9,937.19 9,933.90 9,936.14 35.6K
10:35 9,934.79 9,936.31 9,934.79 9,936.31 39.1K
10:36 9,936.31 9,936.43 9,933.71 9,936.43 25.8K
10:37 9,936.91 9,938.68 9,936.66 9,938.68 18.5K
10:38 9,938.68 9,938.68 9,936.94 9,937.57 29.8K
10:39 9,939.24 9,942.30 9,939.24 9,942.30 24.3K
10:40 9,943.54 9,948.35 9,943.54 9,948.35 45.2K
10:41 9,948.35 9,948.35 9,945.80 9,946.55 48.9K
10:42 9,945.59 9,945.90 9,944.16 9,944.16 23.1K
10:43 9,942.00 9,942.00 9,939.23 9,939.23 38.8K
10:44 9,939.88 9,939.88 9,934.60 9,934.60 120.4K
10:45 9,934.60 9,937.97 9,934.60 9,937.97 133.7K
10:46 9,938.94 9,938.94 9,933.68 9,933.68 25.8K
10:47 9,933.17 9,933.17 9,931.47 9,931.81 26.4K
10:48 9,931.73 9,933.96 9,931.73 9,933.96 29.7K
10:49 9,933.96 9,934.33 9,933.79 9,934.33 19.1K
10:50 9,934.53 9,934.53 9,929.88 9,930.93 37.1K
10:51 9,931.39 9,931.39 9,929.62 9,929.62 25.4K
10:52 9,931.25 9,931.25 9,929.08 9,929.08 52.8K
10:53 9,929.15 9,930.35 9,929.15 9,930.02 70.2K
10:54 9,930.22 9,931.43 9,930.22 9,930.76 26.3K
10:55 9,928.44 9,928.65 9,928.05 9,928.05 28.8K
10:56 9,928.29 9,928.30 9,927.80 9,928.30 16.7K
10:57 9,927.97 9,927.97 9,924.51 9,924.51 33.3K
10:58 9,923.17 9,924.61 9,923.12 9,924.61 36.4K
10:59 9,924.75 9,924.75 9,923.12 9,923.12 27.9K
11:00 9,923.31 9,925.05 9,923.31 9,925.05 20.2K
11:01 9,927.00 9,927.00 9,924.09 9,924.09 43.8K
11:02 9,924.09 9,924.09 9,923.20 9,923.78 54.9K
11:03 9,923.38 9,924.15 9,922.57 9,922.57 12.4K
11:04 9,923.53 9,923.53 9,921.80 9,921.80 41.5K
11:05 9,921.80 9,925.01 9,921.80 9,925.01 31.6K
11:06 9,923.42 9,924.50 9,923.01 9,924.50 22.5K
11:07 9,924.50 9,928.24 9,924.50 9,927.24 20.7K
11:08 9,926.78 9,928.42 9,926.78 9,927.87 31.5K
11:09 9,928.71 9,928.71 9,926.95 9,926.95 24.6K
11:10 9,926.34 9,928.85 9,926.34 9,928.85 26.3K
11:11 9,928.85 9,929.43 9,928.61 9,929.12 16.0K
11:12 9,929.35 9,931.30 9,929.35 9,930.56 56.4K
11:13 9,932.95 9,932.95 9,932.38 9,932.78 20.2K
11:14 9,931.78 9,931.78 9,930.32 9,930.32 34.0K
11:15 9,928.72 9,929.44 9,927.96 9,929.44 20.7K
11:16 9,929.61 9,930.35 9,929.61 9,930.35 14.7K
11:17 9,931.84 9,931.84 9,930.69 9,930.69 16.9K
11:18 9,930.81 9,933.58 9,930.81 9,933.58 22.8K
11:19 9,934.90 9,937.32 9,934.47 9,934.47 28.8K
11:20 9,935.39 9,936.24 9,935.39 9,936.24 38.0K
11:21 9,935.54 9,935.54 9,932.61 9,932.80 33.3K
11:22 9,932.17 9,932.69 9,931.71 9,932.69 16.3K
11:23 9,932.03 9,932.03 9,929.76 9,930.80 28.6K
11:24 9,930.44 9,931.19 9,930.44 9,931.14 17.2K
11:25 9,930.90 9,931.33 9,930.61 9,931.33 11.1K
11:26 9,930.87 9,931.88 9,930.87 9,931.01 17.0K
11:27 9,928.11 9,928.42 9,928.11 9,928.42 22.8K
11:28 9,927.91 9,927.91 9,924.92 9,924.92 23.2K
11:29 9,923.86 9,924.20 9,922.35 9,924.20 46.1K
11:30 9,924.94 9,926.02 9,924.94 9,926.02 29.4K
11:31 9,925.51 9,925.51 9,922.21 9,922.71 34.9K
11:32 9,921.66 9,921.96 9,920.81 9,921.67 30.0K
11:33 9,922.71 9,922.71 9,920.54 9,920.54 40.0K
11:34 9,921.71 9,921.99 9,918.93 9,919.43 31.5K
11:35 9,921.46 9,922.84 9,921.46 9,922.84 21.9K
11:36 9,922.80 9,922.80 9,918.69 9,918.69 36.1K
11:37 9,918.34 9,919.43 9,918.08 9,919.43 26.3K
11:38 9,920.55 9,923.84 9,920.55 9,923.84 28.3K
11:39 9,924.43 9,924.81 9,923.33 9,923.33 18.1K
11:40 9,923.52 9,924.32 9,922.72 9,922.72 25.7K
11:41 9,923.51 9,923.85 9,922.62 9,922.62 20.5K
11:42 9,922.44 9,922.44 9,921.54 9,921.55 10.2K
11:43 9,920.86 9,920.86 9,919.27 9,920.75 22.8K
11:44 9,919.51 9,919.51 9,916.48 9,916.49 30.4K
11:45 9,916.35 9,917.64 9,914.92 9,917.64 18.5K
11:46 9,918.26 9,918.61 9,917.85 9,917.85 14.2K
11:47 9,915.58 9,915.83 9,914.88 9,914.88 85.2K
11:48 9,914.30 9,914.30 9,912.83 9,912.92 31.8K
11:49 9,912.58 9,913.05 9,910.55 9,913.05 44.1K
11:50 9,913.01 9,913.01 9,910.26 9,910.55 21.4K
11:51 9,911.27 9,911.69 9,909.91 9,910.87 28.0K
11:52 9,910.26 9,910.26 9,905.82 9,905.82 57.4K
11:53 9,904.87 9,906.67 9,904.46 9,906.67 22.8K
11:54 9,907.35 9,907.86 9,906.20 9,906.38 24.6K
11:55 9,905.49 9,906.23 9,902.44 9,903.80 32.5K
11:56 9,903.42 9,906.39 9,903.42 9,905.73 22.6K
11:57 9,903.66 9,903.66 9,900.71 9,900.75 37.6K
11:58 9,899.74 9,900.27 9,899.35 9,899.61 21.1K
11:59 9,899.16 9,899.16 9,897.01 9,897.01 24.8K
12:00 9,896.90 9,899.51 9,896.90 9,899.51 24.7K
12:01 9,900.94 9,901.57 9,900.34 9,901.57 26.8K
12:02 9,901.12 9,901.12 9,899.78 9,899.78 15.1K
12:03 9,900.46 9,900.46 9,899.62 9,899.83 14.4K
12:04 9,899.98 9,900.00 9,899.25 9,900.00 9.8K
12:05 9,900.48 9,902.25 9,900.48 9,902.03 22.0K
12:06 9,901.78 9,903.05 9,901.58 9,903.05 31.6K
12:07 9,904.70 9,905.03 9,904.52 9,904.52 16.2K
12:08 9,904.75 9,904.75 9,901.43 9,901.43 32.6K
12:09 9,901.33 9,902.40 9,901.33 9,902.40 17.3K
12:10 9,902.95 9,903.00 9,899.79 9,899.79 17.9K
12:11 9,899.77 9,902.34 9,899.77 9,902.34 23.7K
12:12 9,902.27 9,903.26 9,902.06 9,903.26 23.7K
12:13 9,904.20 9,906.23 9,904.20 9,905.45 25.7K
12:14 9,906.00 9,909.53 9,906.00 9,909.53 32.7K
12:15 9,909.88 9,909.88 9,909.12 9,909.12 29.9K
12:16 9,909.41 9,909.41 9,907.52 9,907.52 21.6K
12:17 9,907.83 9,907.83 9,906.30 9,906.30 40.1K
12:18 9,904.98 9,906.54 9,904.98 9,905.88 23.2K
12:19 9,905.43 9,905.43 9,904.54 9,905.16 25.1K
12:20 9,903.97 9,903.97 9,902.66 9,903.69 33.1K
12:21 9,904.88 9,906.29 9,904.88 9,906.29 21.5K
12:22 9,905.70 9,905.70 9,904.52 9,904.52 23.8K
12:23 9,904.02 9,904.02 9,899.81 9,902.44 44.3K
12:24 9,902.06 9,902.06 9,900.33 9,900.33 13.5K
12:25 9,901.50 9,902.90 9,901.50 9,902.90 21.2K
12:26 9,902.16 9,902.96 9,902.16 9,902.26 19.8K
12:27 9,903.38 9,903.38 9,902.48 9,902.48 25.9K
12:28 9,902.79 9,902.89 9,902.17 9,902.64 27.3K
12:29 9,901.86 9,903.63 9,901.86 9,903.46 39.5K
12:30 9,902.88 9,903.94 9,902.88 9,903.70 18.6K
12:31 9,903.94 9,905.92 9,903.94 9,905.92 26.3K
12:32 9,906.36 9,909.27 9,906.36 9,909.27 35.9K
12:33 9,910.10 9,910.44 9,909.64 9,909.64 10.8K
12:34 9,910.81 9,910.86 9,909.24 9,909.54 24.3K
12:35 9,909.56 9,910.96 9,909.56 9,910.96 12.9K
12:36 9,911.09 9,911.69 9,910.97 9,911.27 9.4K
12:37 9,914.30 9,915.62 9,914.30 9,915.62 29.9K
12:38 9,916.03 9,916.70 9,916.03 9,916.10 19.9K
12:39 9,916.26 9,916.58 9,916.25 9,916.39 15.3K
12:40 9,916.28 9,917.29 9,916.28 9,916.40 32.6K
12:41 9,918.10 9,920.28 9,918.10 9,920.28 43.9K
12:42 9,920.04 9,920.04 9,918.75 9,919.35 18.2K
12:43 9,918.41 9,918.82 9,918.26 9,918.82 10.8K
12:44 9,918.38 9,918.76 9,917.51 9,917.51 17.3K
12:45 9,916.11 9,917.11 9,915.72 9,917.11 27.7K
12:46 9,917.14 9,917.82 9,917.14 9,917.82 11.3K
12:47 9,917.43 9,917.43 9,915.01 9,915.01 19.6K
12:48 9,914.88 9,914.88 9,913.97 9,913.97 17.1K
12:49 9,913.48 9,915.22 9,913.47 9,915.22 16.5K
12:50 9,915.12 9,915.12 9,913.21 9,913.21 22.4K
12:51 9,913.37 9,913.98 9,913.37 9,913.98 9.8K
12:52 9,912.81 9,912.81 9,909.88 9,909.88 19.2K
12:53 9,908.03 9,908.13 9,907.61 9,907.61 27.1K
12:54 9,907.44 9,907.44 9,906.04 9,906.96 17.4K
12:55 9,906.60 9,906.60 9,902.85 9,902.85 38.5K
12:56 9,902.38 9,903.84 9,902.38 9,903.37 13.5K
12:57 9,903.15 9,904.41 9,903.15 9,903.79 10.5K
12:58 9,904.12 9,904.12 9,900.32 9,900.88 33.2K
12:59 9,901.53 9,902.78 9,901.53 9,901.84 12.9K
13:00 9,901.01 9,901.78 9,900.71 9,901.78 11.7K
13:01 9,902.51 9,906.44 9,902.51 9,906.44 26.3K
13:02 9,903.45 9,903.45 9,899.83 9,899.83 54.8K
13:03 9,896.78 9,896.78 9,894.47 9,894.47 55.1K
13:04 9,893.74 9,894.07 9,893.03 9,893.32 26.5K
13:05 9,893.45 9,894.98 9,893.45 9,894.87 10.6K
13:06 9,894.65 9,895.39 9,894.00 9,894.00 36.6K
13:07 9,893.89 9,894.00 9,893.78 9,894.00 20.7K
13:08 9,895.75 9,896.09 9,895.15 9,895.94 16.9K
13:09 9,896.07 9,896.19 9,895.28 9,896.10 19.2K
13:10 9,896.40 9,896.40 9,894.05 9,894.05 29.7K
13:11 9,893.40 9,893.40 9,890.56 9,891.81 32.6K
13:12 9,892.00 9,894.17 9,892.00 9,894.17 17.4K
13:13 9,894.74 9,894.74 9,891.41 9,891.41 17.2K
13:14 9,892.04 9,892.04 9,891.17 9,891.17 15.4K
13:15 9,892.41 9,892.41 9,892.14 9,892.14 12.9K
13:16 9,891.85 9,891.85 9,888.01 9,888.14 19.9K
13:17 9,889.24 9,890.26 9,889.24 9,889.40 35.3K
13:18 9,889.63 9,889.90 9,889.02 9,889.59 16.7K
13:19 9,890.09 9,893.75 9,889.96 9,893.75 21.5K
13:20 9,894.81 9,894.97 9,894.23 9,894.97 21.9K
13:21 9,894.42 9,896.39 9,894.42 9,896.39 19.3K
13:22 9,897.15 9,901.21 9,897.15 9,901.21 17.6K
13:23 9,899.68 9,899.76 9,899.55 9,899.76 20.9K
13:24 9,899.60 9,900.38 9,896.04 9,896.04 30.5K
13:25 9,895.73 9,896.39 9,895.73 9,896.31 27.1K
13:26 9,896.36 9,896.36 9,893.82 9,893.82 14.5K
13:27 9,892.97 9,894.64 9,892.71 9,894.64 16.4K
13:28 9,894.99 9,896.51 9,894.99 9,895.58 18.5K
13:29 9,895.28 9,895.28 9,892.91 9,893.37 29.5K
13:30 9,893.55 9,896.35 9,893.55 9,896.35 14.0K
13:31 9,896.43 9,899.47 9,896.43 9,899.47 20.6K
13:32 9,900.67 9,901.79 9,900.67 9,901.09 20.0K
13:33 9,900.90 9,900.90 9,897.50 9,897.50 31.2K
13:34 9,897.40 9,899.01 9,897.40 9,899.01 6.8K
13:35 9,899.19 9,900.24 9,899.19 9,900.24 13.8K
13:36 9,901.05 9,901.05 9,899.38 9,899.85 14.7K
13:37 9,902.34 9,902.61 9,897.95 9,897.95 35.0K
13:38 9,897.38 9,897.85 9,897.25 9,897.85 10.3K
13:39 9,898.76 9,898.76 9,896.23 9,896.23 19.9K
13:40 9,896.49 9,900.07 9,896.49 9,900.07 20.6K
13:41 9,899.86 9,899.86 9,896.74 9,897.40 38.4K
13:42 9,896.27 9,896.27 9,893.12 9,893.12 17.5K
13:43 9,892.83 9,892.83 9,890.08 9,891.23 47.9K
13:44 9,888.81 9,890.40 9,888.37 9,888.65 40.7K
13:45 9,888.24 9,891.20 9,888.24 9,891.20 14.7K
13:46 9,891.34 9,891.35 9,889.35 9,889.35 14.1K
13:47 9,888.58 9,888.89 9,886.33 9,886.33 23.5K
13:48 9,886.67 9,886.85 9,881.29 9,883.12 81.7K
13:49 9,883.65 9,884.47 9,883.49 9,883.49 19.3K
13:50 9,882.80 9,882.80 9,882.22 9,882.40 22.3K
13:51 9,882.65 9,882.65 9,881.16 9,881.16 45.8K
13:52 9,880.65 9,882.80 9,880.65 9,882.80 33.6K
13:53 9,883.05 9,883.05 9,880.57 9,880.57 18.0K
13:54 9,880.55 9,880.55 9,879.95 9,880.34 13.0K
13:55 9,880.51 9,881.11 9,879.63 9,881.11 30.5K
13:56 9,880.99 9,880.99 9,877.26 9,877.26 106.6K
13:57 9,877.95 9,877.95 9,877.51 9,877.51 15.8K
13:58 9,877.36 9,877.74 9,876.23 9,876.23 29.4K
13:59 9,876.68 9,876.68 9,874.65 9,876.12 43.9K
14:00 9,876.20 9,876.74 9,876.20 9,876.56 36.2K
14:01 9,876.90 9,877.35 9,876.42 9,877.35 17.2K
14:02 9,877.04 9,877.04 9,876.03 9,876.51 31.7K
14:03 9,877.46 9,880.85 9,877.46 9,880.85 16.5K
14:04 9,881.28 9,885.42 9,881.28 9,885.42 28.8K
14:05 9,885.34 9,885.34 9,882.31 9,882.31 24.5K
14:06 9,881.93 9,885.48 9,881.92 9,885.48 24.6K
14:07 9,886.41 9,888.72 9,886.41 9,887.39 19.5K
14:08 9,886.32 9,886.32 9,883.58 9,883.68 26.4K
14:09 9,884.28 9,886.76 9,884.28 9,885.45 12.5K
14:10 9,885.79 9,885.83 9,882.85 9,882.85 18.3K
14:11 9,882.66 9,883.72 9,882.61 9,883.72 22.4K
14:12 9,884.64 9,885.56 9,884.64 9,884.98 16.4K
14:13 9,885.45 9,886.82 9,885.45 9,885.64 18.4K
14:14 9,885.81 9,886.16 9,885.59 9,886.16 9.8K
14:15 9,886.11 9,886.11 9,884.43 9,885.17 21.3K
14:16 9,885.02 9,886.88 9,885.02 9,886.88 15.8K
14:17 9,886.89 9,888.70 9,886.89 9,888.70 28.1K
14:18 9,888.97 9,891.29 9,888.97 9,891.29 19.7K
14:19 9,891.64 9,892.23 9,891.64 9,892.23 22.7K
14:20 9,890.94 9,891.90 9,890.94 9,891.90 36.7K
14:21 9,890.40 9,891.40 9,890.40 9,891.40 26.1K
14:22 9,893.12 9,894.26 9,893.12 9,894.26 21.2K
14:23 9,893.98 9,894.41 9,893.98 9,894.41 25.7K
14:24 9,895.53 9,897.55 9,895.53 9,896.62 24.5K
14:25 9,897.18 9,897.18 9,895.97 9,895.97 23.6K
14:26 9,895.47 9,897.31 9,895.47 9,897.31 23.0K
14:27 9,898.06 9,899.85 9,898.06 9,899.85 16.9K
14:28 9,899.52 9,900.00 9,899.52 9,900.00 16.7K
14:29 9,900.79 9,900.86 9,900.14 9,900.14 15.1K
14:30 9,900.02 9,902.82 9,900.02 9,902.82 16.2K
14:31 9,903.84 9,905.13 9,903.84 9,905.13 18.7K
14:32 9,905.83 9,906.13 9,902.48 9,902.48 63.9K
14:33 9,902.38 9,902.38 9,902.02 9,902.06 10.9K
14:34 9,903.10 9,904.17 9,903.10 9,903.85 15.8K
14:35 9,904.65 9,904.65 9,904.16 9,904.55 17.9K
14:36 9,906.50 9,906.50 9,906.18 9,906.18 16.6K
14:37 9,904.92 9,905.54 9,904.84 9,905.10 50.8K
14:38 9,904.19 9,904.28 9,902.93 9,904.28 46.4K
14:39 9,904.23 9,904.23 9,903.90 9,903.90 29.5K
14:40 9,904.05 9,904.53 9,902.60 9,902.60 31.0K
14:41 9,902.84 9,902.84 9,900.34 9,900.34 17.5K
14:42 9,900.47 9,900.89 9,899.97 9,900.09 26.3K
14:43 9,899.81 9,900.24 9,899.81 9,900.00 12.4K
14:44 9,899.89 9,899.89 9,899.11 9,899.11 13.0K
14:45 9,899.41 9,901.17 9,899.41 9,901.17 19.1K
14:46 9,901.74 9,902.18 9,901.25 9,901.25 10.4K
14:47 9,901.81 9,901.81 9,900.66 9,900.66 25.8K
14:48 9,900.71 9,900.71 9,899.50 9,900.43 19.4K
14:49 9,901.41 9,901.41 9,900.55 9,900.77 28.7K
14:50 9,900.45 9,902.12 9,900.45 9,901.38 32.1K
14:51 9,900.73 9,901.54 9,899.86 9,901.54 42.6K
14:52 9,901.91 9,902.52 9,901.34 9,901.34 18.0K
14:53 9,901.34 9,901.34 9,900.37 9,900.37 14.3K
14:54 9,900.09 9,900.09 9,899.78 9,899.78 12.3K
14:55 9,899.48 9,899.56 9,898.84 9,898.84 17.9K
14:56 9,898.84 9,901.56 9,898.84 9,901.56 12.0K
14:57 9,901.56 9,901.56 9,899.49 9,899.49 32.5K
14:58 9,900.11 9,900.14 9,899.75 9,899.75 9.8K
14:59 9,899.75 9,899.75 9,899.09 9,899.09 6.6K
15:00 9,898.78 9,902.49 9,898.78 9,902.49 48.1K
15:01 9,902.49 9,905.65 9,902.49 9,905.65 37.7K
15:02 9,905.65 9,909.24 9,905.65 9,909.24 37.4K
15:03 9,908.16 9,908.16 9,906.67 9,906.67 29.1K
15:04 9,906.67 9,907.40 9,906.67 9,907.40 14.7K
15:05 9,907.87 9,910.76 9,907.87 9,910.76 15.1K
15:06 9,909.66 9,910.38 9,909.66 9,909.98 31.1K
15:07 9,909.94 9,909.94 9,909.27 9,909.51 17.8K
15:08 9,904.70 9,906.07 9,904.08 9,905.84 63.1K
15:09 9,906.61 9,907.74 9,906.61 9,907.74 21.0K
15:10 9,906.66 9,906.66 9,906.27 9,906.27 23.4K
15:11 9,904.38 9,904.38 9,903.22 9,903.22 20.8K
15:12 9,903.29 9,905.02 9,903.29 9,905.02 16.6K
15:13 9,905.02 9,905.16 9,904.86 9,904.86 19.6K
15:14 9,903.60 9,903.60 9,902.92 9,902.96 23.8K
15:15 9,902.96 9,903.17 9,902.96 9,903.15 15.8K
15:16 9,903.55 9,903.55 9,901.58 9,901.92 36.1K
15:17 9,901.92 9,901.92 9,900.88 9,901.25 11.4K
15:18 9,901.98 9,903.47 9,901.98 9,903.47 39.8K
15:19 9,903.47 9,906.54 9,903.47 9,906.32 44.2K
15:20 9,906.69 9,907.45 9,906.68 9,907.22 34.7K
15:21 9,907.22 9,908.89 9,907.22 9,907.55 46.8K
15:22 9,908.26 9,908.41 9,908.07 9,908.41 25.6K
15:23 9,908.79 9,909.01 9,906.68 9,906.68 40.2K
15:24 9,903.78 9,905.00 9,903.78 9,903.82 54.3K
15:25 9,903.57 9,903.57 9,903.01 9,903.01 46.4K
15:26 9,902.98 9,904.59 9,902.98 9,904.59 28.5K
15:27 9,904.44 9,904.44 9,900.51 9,902.14 58.3K
15:28 9,902.05 9,902.05 9,899.30 9,899.71 25.8K
15:29 9,900.20 9,900.20 9,899.32 9,899.32 15.1K
15:30 9,899.32 9,902.85 9,899.32 9,902.85 32.5K
15:31 9,903.02 9,907.12 9,903.02 9,907.12 47.6K
15:32 9,908.60 9,912.49 9,908.60 9,912.49 59.7K
15:33 9,911.75 9,911.75 9,910.14 9,911.11 41.6K
15:34 9,911.54 9,911.54 9,907.84 9,909.24 36.5K
15:35 9,911.17 9,912.96 9,911.17 9,912.46 55.5K
15:36 9,909.72 9,912.73 9,909.72 9,910.41 40.8K
15:37 9,913.23 9,922.81 9,913.23 9,922.81 101.5K
15:38 9,919.46 9,919.46 9,916.72 9,919.44 39.7K
15:39 9,920.38 9,920.38 9,917.83 9,917.96 33.9K
15:40 9,917.79 9,923.42 9,917.79 9,923.42 295.1K
15:41 9,924.81 9,924.92 9,923.07 9,923.07 56.1K
15:42 9,923.27 9,923.27 9,921.86 9,922.41 40.1K
15:43 9,923.15 9,923.15 9,922.52 9,922.52 43.3K
15:44 9,921.81 9,922.78 9,921.81 9,922.78 44.4K
15:45 9,922.76 9,923.94 9,922.76 9,923.94 46.4K
15:46 9,924.34 9,924.56 9,922.91 9,922.91 70.0K
15:47 9,922.39 9,922.39 9,919.80 9,919.80 55.3K
15:48 9,919.31 9,920.61 9,919.31 9,920.42 50.6K
15:49 9,921.45 9,928.15 9,921.45 9,928.15 69.5K
15:50 9,928.74 9,928.74 9,923.96 9,927.23 273.6K
15:51 9,928.97 9,928.97 9,925.47 9,927.10 100.2K
15:52 9,930.39 9,930.39 9,927.90 9,927.90 88.6K
15:53 9,927.94 9,933.90 9,927.94 9,933.90 105.8K
15:54 9,931.49 9,936.49 9,931.24 9,936.49 124.7K
15:55 9,937.05 9,937.05 9,935.82 9,936.05 200.3K
15:56 9,938.17 9,941.11 9,935.99 9,941.11 212.7K
15:57 9,939.95 9,944.19 9,939.95 9,942.36 200.7K
15:58 9,942.91 9,944.42 9,942.91 9,944.42 196.7K
15:59 9,944.03 9,944.03 9,939.34 9,939.34 339.8K
16:00 9,941.17 9,941.17 9,941.17 9,941.17 17,195.6K
16:01 9,941.17 9,941.17 9,941.17 9,941.17 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음