S

TRGSPTS40
🏛️ 캐나다 →
12,859.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11,979.54 11,984.68 11,977.24 11,982.22 251.8K
09:31 11,981.51 11,985.20 11,979.81 11,985.20 22.1K
09:32 11,986.31 11,986.31 11,983.46 11,983.46 28.0K
09:33 11,984.35 11,984.35 11,981.41 11,983.95 20.5K
09:34 11,986.12 11,986.40 11,983.89 11,983.89 58.6K
09:35 11,983.59 11,986.96 11,983.59 11,986.96 25.1K
09:36 11,987.72 11,992.86 11,987.72 11,992.86 41.5K
09:37 11,992.43 11,992.43 11,991.21 11,991.21 23.0K
09:38 11,991.49 11,995.98 11,991.49 11,995.15 22.4K
09:39 11,994.95 11,996.27 11,994.95 11,995.64 21.5K
09:40 11,995.10 11,995.10 11,992.77 11,994.08 31.4K
09:41 11,994.66 11,995.71 11,993.81 11,995.71 26.0K
09:42 11,996.56 12,001.32 11,996.56 12,000.91 128.1K
09:43 11,999.69 12,000.59 11,997.40 12,000.59 24.5K
09:44 11,999.36 12,000.50 11,998.36 12,000.50 25.2K
09:45 12,000.84 12,000.84 11,998.60 11,998.60 31.3K
09:46 11,996.33 11,996.70 11,995.70 11,995.97 24.1K
09:47 11,995.20 11,995.20 11,991.59 11,991.59 24.4K
09:48 11,989.49 11,989.49 11,987.40 11,987.94 20.6K
09:49 11,990.16 11,990.16 11,988.86 11,988.86 29.7K
09:50 11,988.75 11,989.80 11,988.69 11,988.69 33.8K
09:51 11,985.75 11,993.34 11,985.75 11,993.34 28.8K
09:52 11,995.18 11,998.08 11,995.18 11,997.01 26.1K
09:53 11,995.47 11,999.38 11,995.47 11,999.38 28.5K
09:54 12,000.99 12,001.73 12,000.99 12,001.43 19.3K
09:55 12,001.25 12,001.65 12,000.40 12,000.78 33.2K
09:56 12,000.19 12,000.57 11,999.31 11,999.31 28.9K
09:57 11,999.17 11,999.45 11,998.28 11,998.28 23.4K
09:58 11,996.51 11,998.45 11,996.51 11,998.45 32.2K
09:59 11,999.15 11,999.43 11,999.12 11,999.41 22.6K
10:00 12,002.05 12,005.96 12,002.05 12,005.96 35.1K
10:01 12,003.65 12,005.79 12,003.50 12,005.79 42.5K
10:02 12,007.01 12,011.14 12,007.01 12,011.14 37.2K
10:03 12,011.84 12,015.03 12,011.84 12,015.03 30.9K
10:04 12,015.22 12,018.15 12,014.29 12,018.15 27.8K
10:05 12,017.91 12,017.91 12,016.03 12,016.03 21.6K
10:06 12,015.29 12,016.39 12,014.91 12,016.39 24.5K
10:07 12,017.33 12,017.33 12,012.11 12,012.11 25.0K
10:08 12,011.11 12,011.11 12,009.28 12,010.49 26.9K
10:09 12,010.98 12,011.60 12,010.98 12,011.39 12.3K
10:10 12,009.40 12,009.97 12,009.24 12,009.97 24.1K
10:11 12,009.73 12,009.73 12,006.55 12,006.55 20.2K
10:12 12,006.89 12,007.49 12,006.89 12,007.23 19.7K
10:13 12,007.69 12,008.21 12,007.33 12,007.33 10.6K
10:14 12,007.19 12,007.19 12,004.86 12,004.86 36.6K
10:15 12,006.36 12,008.04 12,006.36 12,007.44 15.7K
10:16 12,006.83 12,006.83 12,005.99 12,005.99 26.2K
10:17 12,006.01 12,006.16 12,005.14 12,005.14 19.3K
10:18 12,004.78 12,004.78 12,003.01 12,004.76 17.8K
10:19 12,005.16 12,005.16 12,003.97 12,004.87 14.1K
10:20 12,005.65 12,006.29 12,004.41 12,004.41 17.8K
10:21 12,004.22 12,005.47 12,004.22 12,005.47 13.6K
10:22 12,007.27 12,007.27 12,006.92 12,007.20 22.3K
10:23 12,006.98 12,006.98 12,006.55 12,006.55 14.4K
10:24 12,005.74 12,006.07 12,005.68 12,006.07 32.9K
10:25 12,007.27 12,007.57 12,007.27 12,007.29 20.0K
10:26 12,007.49 12,009.31 12,006.98 12,009.31 37.3K
10:27 12,009.48 12,010.02 12,009.48 12,010.02 33.3K
10:28 12,010.54 12,010.54 12,007.76 12,007.76 43.9K
10:29 12,007.44 12,007.44 12,005.86 12,005.86 17.5K
10:30 12,006.21 12,008.73 12,006.21 12,008.73 34.0K
10:31 12,009.21 12,009.70 12,009.08 12,009.08 25.0K
10:32 12,008.88 12,011.38 12,008.28 12,011.38 27.3K
10:33 12,012.39 12,013.53 12,012.39 12,012.45 35.2K
10:34 12,012.31 12,013.21 12,012.31 12,012.31 26.9K
10:35 12,013.51 12,013.80 12,012.28 12,012.28 36.2K
10:36 12,011.33 12,011.33 12,008.27 12,008.27 22.9K
10:37 12,007.32 12,010.36 12,006.26 12,010.36 33.8K
10:38 12,012.80 12,014.59 12,012.80 12,014.22 32.2K
10:39 12,014.65 12,015.78 12,014.65 12,015.78 19.2K
10:40 12,015.48 12,015.48 12,010.64 12,010.64 40.0K
10:41 12,011.31 12,011.31 12,009.31 12,009.48 28.0K
10:42 12,006.50 12,006.50 12,004.29 12,004.29 25.2K
10:43 12,005.10 12,007.20 12,005.10 12,007.20 30.4K
10:44 12,006.75 12,006.75 12,002.58 12,003.39 34.9K
10:45 12,004.04 12,005.57 12,004.04 12,005.57 29.0K
10:46 12,004.69 12,004.69 12,003.80 12,003.93 13.6K
10:47 12,003.20 12,005.99 12,003.20 12,005.99 26.9K
10:48 12,006.25 12,006.37 12,004.48 12,005.25 24.9K
10:49 12,005.38 12,005.38 12,002.42 12,003.25 39.1K
10:50 12,004.18 12,007.19 12,004.18 12,006.82 26.8K
10:51 12,006.88 12,006.91 12,006.01 12,006.01 20.5K
10:52 12,005.55 12,006.59 12,005.55 12,006.59 14.2K
10:53 12,003.86 12,008.47 12,003.86 12,008.47 44.0K
10:54 12,007.66 12,007.66 12,006.47 12,007.15 17.8K
10:55 12,006.79 12,007.60 12,006.41 12,007.60 20.0K
10:56 12,007.27 12,007.85 12,006.78 12,006.78 11.3K
10:57 12,006.76 12,007.06 12,006.76 12,006.97 16.4K
10:58 12,006.64 12,006.64 12,004.02 12,004.02 20.9K
10:59 12,004.40 12,004.54 12,000.38 12,000.38 29.4K
11:00 12,000.74 12,000.74 11,998.63 11,998.63 20.1K
11:01 11,996.65 11,996.65 11,994.30 11,995.89 37.7K
11:02 11,995.35 12,000.28 11,995.35 12,000.28 26.0K
11:03 12,000.09 12,000.62 11,999.95 11,999.96 26.0K
11:04 12,001.01 12,001.54 12,000.90 12,001.54 36.7K
11:05 12,003.08 12,004.32 12,003.08 12,004.32 15.0K
11:06 12,003.88 12,004.00 12,001.34 12,001.34 17.2K
11:07 12,001.88 12,002.99 12,001.88 12,002.99 17.8K
11:08 12,002.57 12,004.46 12,002.57 12,004.46 24.0K
11:09 12,004.37 12,004.37 12,002.71 12,002.71 15.4K
11:10 12,003.04 12,003.23 12,002.47 12,002.47 15.1K
11:11 12,002.34 12,002.34 12,001.24 12,001.24 22.9K
11:12 12,001.36 12,002.50 12,000.98 12,000.98 24.3K
11:13 12,000.82 12,002.12 12,000.68 12,002.12 10.1K
11:14 12,004.21 12,005.74 12,004.21 12,005.74 12.8K
11:15 12,005.66 12,007.92 12,004.68 12,007.92 35.7K
11:16 12,008.03 12,008.13 12,007.88 12,007.88 15.4K
11:17 12,008.59 12,009.56 12,008.59 12,009.56 11.1K
11:18 12,010.51 12,010.61 12,009.80 12,009.80 30.6K
11:19 12,009.76 12,009.76 12,008.12 12,008.14 16.9K
11:20 12,008.74 12,008.96 12,007.73 12,007.73 19.4K
11:21 12,007.92 12,008.10 12,007.19 12,007.19 10.3K
11:22 12,007.01 12,007.01 12,003.35 12,003.35 23.2K
11:23 12,003.38 12,004.84 12,003.38 12,004.51 17.0K
11:24 12,004.60 12,004.60 12,002.87 12,002.87 19.6K
11:25 12,003.25 12,003.25 12,000.78 12,000.78 18.1K
11:26 12,000.71 12,001.71 12,000.71 12,001.05 12.3K
11:27 12,000.74 12,001.19 12,000.03 12,001.19 23.7K
11:28 12,001.60 12,001.60 12,000.63 12,000.63 19.3K
11:29 12,000.42 12,000.42 11,998.37 11,998.78 32.9K
11:30 11,997.80 11,998.07 11,997.54 11,997.54 24.2K
11:31 11,998.37 11,999.10 11,997.67 11,999.10 29.2K
11:32 12,000.32 12,002.63 12,000.32 12,002.63 13.4K
11:33 12,003.17 12,003.17 12,002.72 12,002.72 22.1K
11:34 12,002.16 12,002.16 12,001.44 12,001.47 24.1K
11:35 12,002.66 12,003.36 12,002.45 12,003.36 15.3K
11:36 12,002.00 12,002.00 11,997.27 11,997.27 29.0K
11:37 11,995.15 11,996.25 11,994.78 11,996.25 28.4K
11:38 11,996.41 11,996.41 11,994.25 11,994.25 26.2K
11:39 11,994.80 11,994.80 11,994.32 11,994.32 9.0K
11:40 11,993.95 11,997.04 11,993.95 11,995.63 21.3K
11:41 11,995.63 11,995.71 11,991.56 11,991.56 27.1K
11:42 11,991.69 11,991.84 11,991.69 11,991.82 21.6K
11:43 11,992.95 11,993.55 11,992.95 11,993.55 26.1K
11:44 11,993.99 11,993.99 11,990.21 11,990.21 18.8K
11:45 11,990.35 11,990.47 11,990.24 11,990.47 18.5K
11:46 11,990.01 11,990.25 11,989.98 11,989.98 16.5K
11:47 11,990.28 11,990.68 11,990.28 11,990.68 9.5K
11:48 11,989.53 11,989.53 11,988.87 11,989.33 24.2K
11:49 11,990.36 11,990.63 11,989.50 11,989.50 20.8K
11:50 11,989.16 11,989.37 11,987.58 11,987.58 40.9K
11:51 11,986.49 11,987.30 11,986.49 11,986.62 29.4K
11:52 11,986.07 11,986.07 11,983.74 11,983.74 33.6K
11:53 11,983.18 11,984.09 11,983.18 11,983.78 17.7K
11:54 11,981.78 11,982.61 11,981.78 11,982.35 26.8K
11:55 11,982.26 11,984.48 11,982.26 11,984.41 17.3K
11:56 11,985.38 11,986.45 11,985.07 11,986.45 13.1K
11:57 11,987.02 11,987.35 11,986.26 11,987.35 14.2K
11:58 11,987.65 11,988.33 11,987.65 11,988.33 15.8K
11:59 11,986.95 11,986.95 11,986.19 11,986.19 14.2K
12:00 11,986.93 11,988.53 11,986.93 11,988.53 28.9K
12:01 11,990.38 11,991.93 11,990.38 11,991.40 26.6K
12:02 11,990.63 11,991.50 11,990.32 11,991.50 16.1K
12:03 11,991.38 11,992.43 11,991.38 11,992.43 21.9K
12:04 11,991.51 11,991.93 11,991.18 11,991.93 25.0K
12:05 11,991.40 11,991.94 11,991.40 11,991.64 11.9K
12:06 11,992.11 11,992.11 11,989.91 11,990.73 31.5K
12:07 11,991.08 11,991.08 11,988.53 11,988.53 9.3K
12:08 11,988.77 11,988.77 11,986.98 11,987.43 18.5K
12:09 11,987.72 11,987.72 11,987.43 11,987.43 4.1K
12:10 11,986.85 11,986.85 11,985.71 11,985.71 7.2K
12:11 11,985.29 11,986.42 11,985.29 11,986.18 17.3K
12:12 11,986.58 11,987.97 11,986.52 11,987.97 20.5K
12:13 11,987.35 11,987.35 11,986.72 11,986.80 10.0K
12:14 11,986.68 11,986.68 11,984.27 11,984.27 20.3K
12:15 11,984.09 11,985.59 11,983.19 11,985.59 22.1K
12:16 11,985.94 11,985.94 11,984.00 11,984.00 16.5K
12:17 11,983.95 11,983.95 11,982.51 11,982.56 12.7K
12:18 11,982.70 11,983.65 11,982.24 11,983.65 28.3K
12:19 11,983.86 11,985.33 11,983.86 11,985.24 10.1K
12:20 11,986.17 11,986.17 11,985.82 11,986.16 16.2K
12:21 11,986.98 11,988.17 11,986.98 11,987.82 16.6K
12:22 11,987.66 11,989.27 11,987.66 11,989.27 10.6K
12:23 11,989.39 11,990.83 11,989.39 11,990.83 7.7K
12:24 11,990.64 11,990.66 11,990.20 11,990.20 15.7K
12:25 11,990.24 11,992.34 11,990.24 11,992.34 15.7K
12:26 11,992.31 11,992.31 11,990.77 11,990.77 11.3K
12:27 11,990.86 11,990.86 11,990.23 11,990.47 16.8K
12:28 11,988.80 11,988.80 11,988.43 11,988.44 25.2K
12:29 11,988.45 11,988.96 11,988.44 11,988.44 11.5K
12:30 11,987.31 11,987.88 11,987.31 11,987.84 12.6K
12:31 11,987.89 11,987.94 11,984.99 11,984.99 13.9K
12:32 11,984.87 11,984.89 11,984.74 11,984.86 6.5K
12:33 11,985.78 11,986.18 11,985.58 11,986.05 10.0K
12:34 11,986.17 11,987.80 11,986.17 11,987.80 11.5K
12:35 11,988.44 11,989.43 11,988.44 11,989.32 11.4K
12:36 11,990.98 11,991.27 11,990.98 11,991.27 8.7K
12:37 11,991.01 11,992.16 11,991.01 11,992.16 9.4K
12:38 11,992.65 11,992.65 11,990.70 11,990.70 24.3K
12:39 11,991.04 11,991.06 11,988.99 11,988.99 26.9K
12:40 11,988.24 11,988.24 11,982.71 11,982.71 26.8K
12:41 11,981.94 11,981.94 11,981.10 11,981.19 29.3K
12:42 11,980.84 11,980.84 11,980.20 11,980.60 7.8K
12:43 11,980.56 11,981.87 11,980.56 11,981.87 6.7K
12:44 11,982.18 11,982.18 11,979.23 11,979.23 15.6K
12:45 11,979.15 11,979.15 11,978.29 11,978.29 34.5K
12:46 11,977.21 11,977.21 11,976.46 11,977.09 26.9K
12:47 11,977.44 11,979.14 11,977.40 11,979.14 11.9K
12:48 11,979.41 11,980.49 11,979.41 11,980.49 14.3K
12:49 11,981.08 11,982.23 11,981.08 11,982.23 11.4K
12:50 11,982.69 11,983.91 11,982.69 11,983.43 17.3K
12:51 11,982.28 11,983.10 11,982.28 11,983.10 13.3K
12:52 11,984.66 11,986.31 11,984.66 11,986.31 10.9K
12:53 11,986.28 11,987.06 11,986.28 11,987.06 11.1K
12:54 11,987.62 11,987.81 11,986.69 11,986.69 8.7K
12:55 11,987.19 11,987.35 11,986.91 11,987.35 11.7K
12:56 11,988.09 11,988.09 11,987.26 11,987.26 8.3K
12:57 11,987.15 11,987.25 11,987.15 11,987.21 7.6K
12:58 11,986.96 11,987.22 11,986.93 11,986.93 24.5K
12:59 11,987.32 11,987.72 11,985.69 11,987.72 36.3K
13:00 11,987.99 11,989.15 11,987.99 11,989.15 35.0K
13:01 11,987.89 11,987.89 11,987.36 11,987.54 14.5K
13:02 11,987.62 11,987.62 11,984.84 11,984.84 18.3K
13:03 11,985.47 11,987.15 11,985.47 11,987.15 9.7K
13:04 11,986.76 11,986.76 11,984.94 11,984.94 24.2K
13:05 11,985.14 11,985.14 11,982.30 11,982.30 19.8K
13:06 11,981.77 11,981.86 11,981.48 11,981.48 14.7K
13:07 11,981.19 11,981.19 11,978.71 11,978.71 19.4K
13:08 11,978.70 11,981.91 11,978.59 11,981.91 14.5K
13:09 11,981.78 11,981.78 11,981.56 11,981.56 6.5K
13:10 11,981.47 11,981.93 11,980.69 11,980.69 27.9K
13:11 11,979.97 11,981.91 11,979.97 11,981.91 10.1K
13:12 11,981.74 11,982.49 11,981.61 11,982.49 11.8K
13:13 11,982.09 11,983.13 11,982.09 11,983.13 11.6K
13:14 11,983.29 11,985.86 11,983.29 11,985.86 13.0K
13:15 11,986.71 11,988.44 11,986.71 11,988.44 24.2K
13:16 11,986.31 11,986.31 11,985.11 11,985.11 16.2K
13:17 11,985.04 11,985.04 11,984.16 11,984.16 4.1K
13:18 11,983.97 11,983.97 11,982.42 11,982.42 23.5K
13:19 11,983.68 11,983.68 11,981.45 11,981.45 22.1K
13:20 11,981.26 11,981.26 11,979.92 11,981.04 20.3K
13:21 11,982.32 11,982.32 11,981.60 11,981.60 15.2K
13:22 11,981.62 11,981.63 11,981.42 11,981.42 8.2K
13:23 11,982.00 11,982.02 11,981.68 11,982.02 15.1K
13:24 11,981.67 11,982.19 11,981.67 11,982.19 25.1K
13:25 11,981.38 11,982.67 11,981.38 11,982.67 29.8K
13:26 11,982.94 11,983.77 11,982.90 11,983.77 11.5K
13:27 11,983.56 11,984.20 11,983.56 11,984.20 12.5K
13:28 11,985.50 11,987.04 11,985.50 11,987.04 28.9K
13:29 11,987.32 11,987.45 11,985.50 11,985.50 24.9K
13:30 11,985.06 11,985.08 11,984.45 11,985.08 15.8K
13:31 11,985.35 11,988.62 11,985.35 11,988.62 13.1K
13:32 11,989.39 11,991.07 11,989.39 11,991.07 16.9K
13:33 11,990.30 11,990.91 11,990.30 11,990.53 10.4K
13:34 11,989.80 11,989.80 11,987.40 11,987.40 28.7K
13:35 11,987.02 11,987.02 11,985.97 11,986.60 27.5K
13:36 11,986.65 11,988.01 11,986.65 11,988.01 18.0K
13:37 11,988.36 11,988.55 11,988.36 11,988.55 252.3K
13:38 11,988.31 11,988.70 11,988.14 11,988.14 17.6K
13:39 11,989.08 11,989.22 11,989.08 11,989.22 10.2K
13:40 11,989.08 11,989.54 11,988.69 11,989.54 12.5K
13:41 11,989.79 11,990.46 11,989.58 11,990.46 13.7K
13:42 11,990.97 11,991.12 11,990.68 11,990.68 15.8K
13:43 11,990.94 11,990.94 11,988.50 11,988.85 22.2K
13:44 11,988.41 11,988.41 11,986.69 11,986.69 18.1K
13:45 11,986.55 11,986.55 11,985.58 11,985.58 31.3K
13:46 11,985.57 11,985.57 11,982.13 11,982.13 39.1K
13:47 11,980.88 11,980.88 11,979.14 11,979.70 50.3K
13:48 11,980.33 11,981.02 11,980.33 11,981.02 30.1K
13:49 11,980.58 11,981.32 11,980.58 11,981.32 17.1K
13:50 11,981.32 11,981.32 11,979.19 11,979.19 31.1K
13:51 11,978.05 11,978.73 11,977.95 11,978.73 156.4K
13:52 11,980.83 11,980.83 11,979.65 11,979.65 18.7K
13:53 11,979.75 11,980.56 11,979.75 11,980.56 14.9K
13:54 11,980.39 11,980.70 11,980.34 11,980.34 10.9K
13:55 11,980.42 11,980.42 11,979.62 11,979.62 33.8K
13:56 11,978.84 11,980.07 11,978.84 11,979.81 24.8K
13:57 11,979.26 11,979.26 11,978.74 11,979.22 14.7K
13:58 11,979.07 11,979.07 11,977.58 11,977.97 16.0K
13:59 11,978.17 11,978.75 11,978.17 11,978.75 11.9K
14:00 11,978.35 11,978.35 11,977.23 11,977.33 30.6K
14:01 11,978.79 11,978.79 11,976.71 11,976.71 116.3K
14:02 11,976.44 11,976.44 11,974.74 11,974.74 16.8K
14:03 11,974.16 11,974.16 11,971.37 11,971.37 48.8K
14:04 11,968.49 11,968.49 11,966.07 11,967.85 66.2K
14:05 11,968.53 11,969.88 11,968.53 11,969.78 14.3K
14:06 11,970.57 11,970.58 11,970.42 11,970.42 4.9K
14:07 11,970.49 11,973.72 11,970.49 11,973.72 16.5K
14:08 11,973.72 11,973.72 11,972.11 11,972.24 15.6K
14:09 11,974.41 11,974.41 11,974.08 11,974.27 27.2K
14:10 11,975.24 11,975.39 11,974.84 11,974.84 15.6K
14:11 11,973.76 11,973.76 11,972.25 11,972.58 18.7K
14:12 11,972.12 11,973.30 11,971.61 11,971.61 19.6K
14:13 11,971.55 11,971.55 11,971.30 11,971.30 8.3K
14:14 11,971.04 11,972.08 11,971.04 11,972.08 17.3K
14:15 11,972.27 11,972.27 11,971.36 11,972.27 15.7K
14:16 11,972.46 11,973.40 11,972.43 11,973.40 6.9K
14:17 11,973.42 11,973.42 11,973.00 11,973.00 11.0K
14:18 11,973.92 11,973.92 11,973.35 11,973.35 26.6K
14:19 11,973.29 11,974.12 11,973.27 11,974.12 8.1K
14:20 11,974.14 11,974.14 11,973.70 11,973.73 33.4K
14:21 11,973.61 11,973.61 11,973.17 11,973.29 19.0K
14:22 11,973.36 11,973.57 11,973.36 11,973.50 6.9K
14:23 11,974.01 11,976.31 11,974.01 11,976.14 17.2K
14:24 11,976.75 11,977.17 11,976.73 11,976.73 20.3K
14:25 11,975.66 11,975.66 11,975.12 11,975.14 31.1K
14:26 11,977.62 11,977.80 11,976.16 11,976.16 27.3K
14:27 11,976.07 11,976.21 11,974.72 11,974.72 15.9K
14:28 11,973.30 11,974.15 11,973.17 11,974.06 26.6K
14:29 11,973.85 11,973.85 11,973.36 11,973.36 24.8K
14:30 11,973.23 11,973.23 11,972.94 11,973.22 19.6K
14:31 11,973.18 11,976.30 11,973.01 11,976.30 21.0K
14:32 11,976.60 11,976.60 11,974.91 11,975.14 17.3K
14:33 11,975.33 11,975.62 11,975.33 11,975.56 7.3K
14:34 11,975.16 11,975.16 11,974.40 11,974.40 8.5K
14:35 11,973.99 11,974.68 11,973.63 11,974.68 18.6K
14:36 11,974.64 11,975.00 11,974.64 11,975.00 29.1K
14:37 11,974.27 11,974.27 11,974.04 11,974.04 14.6K
14:38 11,973.30 11,973.69 11,972.78 11,973.69 34.1K
14:39 11,974.09 11,974.09 11,973.31 11,973.31 10.7K
14:40 11,973.22 11,974.57 11,973.22 11,974.57 18.5K
14:41 11,975.41 11,976.24 11,975.41 11,976.24 11.5K
14:42 11,976.00 11,977.40 11,975.86 11,977.40 18.3K
14:43 11,977.66 11,977.66 11,976.26 11,976.26 15.9K
14:44 11,975.63 11,975.63 11,974.81 11,975.57 19.9K
14:45 11,975.65 11,976.61 11,975.65 11,976.61 17.3K
14:46 11,976.32 11,977.18 11,976.32 11,977.18 11.1K
14:47 11,977.22 11,977.53 11,977.03 11,977.25 30.0K
14:48 11,977.25 11,977.25 11,976.81 11,976.81 11.6K
14:49 11,976.84 11,977.71 11,976.84 11,977.71 8.9K
14:50 11,977.67 11,977.67 11,975.92 11,976.13 21.7K
14:51 11,975.26 11,975.26 11,973.27 11,973.27 27.8K
14:52 11,973.50 11,973.61 11,973.00 11,973.61 9.0K
14:53 11,972.91 11,974.21 11,972.91 11,974.21 17.5K
14:54 11,974.44 11,975.73 11,974.44 11,975.32 14.3K
14:55 11,974.76 11,975.00 11,973.59 11,973.59 19.9K
14:56 11,972.12 11,972.41 11,971.74 11,972.12 26.9K
14:57 11,972.13 11,972.13 11,971.15 11,971.59 24.7K
14:58 11,971.71 11,972.19 11,971.61 11,972.19 14.9K
14:59 11,972.06 11,972.32 11,972.05 11,972.24 12.6K
15:00 11,972.24 11,972.24 11,970.07 11,970.07 26.2K
15:01 11,968.49 11,969.35 11,968.49 11,969.00 41.5K
15:02 11,968.85 11,968.85 11,966.68 11,967.49 33.9K
15:03 11,967.96 11,970.85 11,967.96 11,970.22 29.0K
15:04 11,969.87 11,970.82 11,969.64 11,970.82 14.9K
15:05 11,971.60 11,973.47 11,971.60 11,973.31 16.6K
15:06 11,973.13 11,973.85 11,972.52 11,972.71 25.0K
15:07 11,972.32 11,972.32 11,970.88 11,971.64 27.2K
15:08 11,971.92 11,971.92 11,970.80 11,970.80 14.9K
15:09 11,970.90 11,971.00 11,970.72 11,970.72 16.4K
15:10 11,970.50 11,970.50 11,969.11 11,969.33 18.1K
15:11 11,969.15 11,969.43 11,969.06 11,969.06 12.6K
15:12 11,968.46 11,968.46 11,967.59 11,967.59 20.1K
15:13 11,967.66 11,967.66 11,964.71 11,964.71 30.6K
15:14 11,964.46 11,964.46 11,963.61 11,964.19 29.5K
15:15 11,964.36 11,964.62 11,964.13 11,964.13 12.0K
15:16 11,964.18 11,965.04 11,963.85 11,963.85 49.7K
15:17 11,963.86 11,963.86 11,963.37 11,963.79 20.6K
15:18 11,964.67 11,964.68 11,963.77 11,963.77 26.0K
15:19 11,963.37 11,964.56 11,963.37 11,963.38 28.4K
15:20 11,963.36 11,967.31 11,963.36 11,967.31 83.5K
15:21 11,968.07 11,969.41 11,968.07 11,969.41 23.2K
15:22 11,969.78 11,971.04 11,969.78 11,970.65 21.0K
15:23 11,971.01 11,971.35 11,970.71 11,971.33 27.8K
15:24 11,971.32 11,971.47 11,971.19 11,971.47 18.7K
15:25 11,971.22 11,971.36 11,971.09 11,971.36 20.5K
15:26 11,970.45 11,970.45 11,968.49 11,968.53 30.2K
15:27 11,967.96 11,967.96 11,967.39 11,967.39 20.1K
15:28 11,967.23 11,967.64 11,966.54 11,967.64 48.4K
15:29 11,967.48 11,968.19 11,967.40 11,968.19 29.6K
15:30 11,968.21 11,969.41 11,967.95 11,969.15 20.8K
15:31 11,970.19 11,970.40 11,969.04 11,969.16 34.8K
15:32 11,969.11 11,969.11 11,968.63 11,968.80 17.3K
15:33 11,968.34 11,968.34 11,966.22 11,966.22 43.7K
15:34 11,965.72 11,965.72 11,964.07 11,964.07 52.5K
15:35 11,965.23 11,965.23 11,963.71 11,963.93 33.4K
15:36 11,964.78 11,965.16 11,964.33 11,965.16 59.0K
15:37 11,964.61 11,964.95 11,964.35 11,964.68 31.7K
15:38 11,964.05 11,964.05 11,963.10 11,963.10 32.8K
15:39 11,963.55 11,963.55 11,963.23 11,963.29 17.8K
15:40 11,962.73 11,962.73 11,961.39 11,961.39 56.4K
15:41 11,960.29 11,960.29 11,959.75 11,960.08 84.8K
15:42 11,960.05 11,960.16 11,959.70 11,959.75 34.8K
15:43 11,959.44 11,962.56 11,959.44 11,962.18 73.4K
15:44 11,961.08 11,962.20 11,961.08 11,962.09 43.4K
15:45 11,961.58 11,962.09 11,961.17 11,962.09 45.5K
15:46 11,961.76 11,962.45 11,961.76 11,962.45 176.6K
15:47 11,962.35 11,962.35 11,959.73 11,959.73 49.1K
15:48 11,958.99 11,959.10 11,958.29 11,958.29 50.7K
15:49 11,957.40 11,957.40 11,956.74 11,956.74 81.4K
15:50 11,957.34 11,964.78 11,957.34 11,960.94 226.3K
15:51 11,962.77 11,963.56 11,962.77 11,963.56 300.3K
15:52 11,962.20 11,964.63 11,962.20 11,964.63 92.0K
15:53 11,964.89 11,965.58 11,964.89 11,965.06 92.7K
15:54 11,963.51 11,963.51 11,962.74 11,963.01 190.7K
15:55 11,961.99 11,962.85 11,961.99 11,962.51 123.5K
15:56 11,963.77 11,966.05 11,963.34 11,963.34 103.3K
15:57 11,962.98 11,962.98 11,961.66 11,961.66 193.1K
15:58 11,962.77 11,962.77 11,961.72 11,961.72 197.1K
15:59 11,960.78 11,963.54 11,960.66 11,963.54 237.2K
16:00 11,964.38 11,964.38 11,962.85 11,962.85 10,405.4K
16:01 11,962.85 11,962.85 11,962.85 11,962.85 227.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음