S

TRGSPTS30
🏛️ 캐나다 →
6,528.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,523.52 6,524.36 6,522.94 6,524.36 62.9K
09:31 6,525.59 6,530.77 6,525.59 6,530.19 27.1K
09:32 6,530.19 6,533.95 6,530.19 6,533.95 25.4K
09:33 6,533.95 6,533.95 6,531.24 6,533.30 11.1K
09:34 6,533.30 6,538.64 6,533.30 6,537.29 34.3K
09:35 6,537.29 6,538.43 6,536.30 6,538.43 15.5K
09:36 6,537.53 6,540.29 6,537.53 6,540.29 12.9K
09:37 6,541.19 6,541.19 6,539.79 6,539.79 7.4K
09:38 6,538.57 6,539.32 6,538.57 6,539.32 8.1K
09:39 6,540.10 6,540.10 6,539.97 6,539.97 13.7K
09:40 6,539.97 6,550.16 6,539.97 6,550.16 20.7K
09:41 6,548.85 6,550.68 6,548.85 6,550.66 17.1K
09:42 6,550.66 6,550.66 6,546.58 6,546.58 14.5K
09:43 6,546.58 6,546.58 6,544.70 6,544.70 5.3K
09:44 6,544.70 6,544.70 6,543.71 6,543.71 5.6K
09:45 6,543.71 6,543.71 6,543.18 6,543.38 15.2K
09:46 6,542.83 6,543.69 6,542.83 6,543.69 1.7K
09:47 6,543.80 6,543.80 6,542.66 6,542.66 3.9K
09:48 6,542.79 6,542.79 6,540.63 6,540.63 11.1K
09:49 6,541.27 6,542.52 6,541.27 6,542.52 7.4K
09:50 6,542.77 6,542.77 6,540.12 6,541.19 4.6K
09:51 6,541.19 6,541.19 6,540.30 6,540.30 16.5K
09:52 6,541.21 6,542.75 6,541.21 6,542.05 11.5K
09:53 6,542.05 6,542.83 6,542.05 6,542.25 11.5K
09:54 6,542.25 6,542.25 6,541.17 6,541.17 6.7K
09:55 6,541.17 6,541.17 6,538.16 6,538.16 6.2K
09:56 6,538.16 6,539.36 6,538.16 6,539.36 7.9K
09:57 6,539.36 6,540.44 6,539.36 6,540.44 9.2K
09:58 6,540.44 6,540.44 6,540.40 6,540.41 12.8K
09:59 6,540.41 6,540.41 6,539.93 6,539.93 5.1K
10:00 6,540.18 6,543.90 6,540.18 6,543.54 22.9K
10:01 6,542.83 6,543.41 6,542.60 6,542.91 9.7K
10:02 6,542.54 6,543.02 6,542.47 6,542.47 3.0K
10:03 6,541.55 6,542.28 6,541.50 6,541.82 5.7K
10:04 6,542.65 6,544.77 6,542.65 6,544.77 9.0K
10:05 6,544.66 6,544.66 6,543.93 6,543.93 5.6K
10:06 6,544.07 6,544.07 6,541.86 6,542.19 12.8K
10:07 6,541.05 6,541.05 6,539.56 6,539.72 10.8K
10:08 6,539.72 6,541.26 6,539.72 6,541.26 6.0K
10:09 6,541.26 6,541.26 6,538.60 6,538.73 8.2K
10:10 6,538.73 6,540.04 6,538.73 6,538.92 4.8K
10:11 6,537.57 6,537.57 6,536.72 6,537.25 7.6K
10:12 6,536.73 6,537.57 6,536.44 6,536.87 6.8K
10:13 6,536.81 6,536.81 6,534.03 6,534.03 7.3K
10:14 6,534.64 6,536.94 6,534.64 6,536.94 5.4K
10:15 6,535.42 6,535.42 6,534.88 6,535.25 3.8K
10:16 6,534.86 6,536.74 6,534.86 6,536.74 4.6K
10:17 6,536.74 6,536.74 6,535.36 6,535.36 3.1K
10:18 6,535.42 6,535.42 6,535.10 6,535.10 5.4K
10:19 6,536.00 6,536.89 6,536.00 6,536.57 6.0K
10:20 6,535.73 6,535.73 6,534.40 6,534.42 9.1K
10:21 6,534.42 6,534.84 6,534.42 6,534.84 2.5K
10:22 6,536.09 6,537.15 6,535.73 6,535.77 5.3K
10:23 6,534.66 6,535.39 6,534.66 6,535.39 3.9K
10:24 6,535.35 6,535.35 6,533.42 6,533.69 9.9K
10:25 6,533.57 6,534.00 6,533.27 6,533.27 13.9K
10:26 6,533.76 6,534.29 6,533.76 6,534.15 5.1K
10:27 6,534.81 6,536.27 6,534.81 6,536.27 7.8K
10:28 6,536.27 6,536.30 6,535.58 6,535.58 1.4K
10:29 6,536.07 6,536.42 6,535.94 6,536.42 5.9K
10:30 6,536.23 6,536.23 6,533.34 6,533.34 16.9K
10:31 6,532.48 6,532.48 6,531.72 6,531.72 5.5K
10:32 6,531.55 6,531.55 6,530.13 6,530.98 19.5K
10:33 6,530.98 6,531.52 6,530.69 6,531.52 107.9K
10:34 6,532.30 6,532.30 6,531.50 6,531.50 11.5K
10:35 6,531.32 6,531.44 6,531.18 6,531.18 5.5K
10:36 6,531.06 6,532.01 6,531.06 6,532.01 11.0K
10:37 6,531.41 6,532.25 6,531.22 6,532.25 6.7K
10:38 6,532.09 6,532.09 6,530.97 6,531.56 12.5K
10:39 6,531.27 6,531.37 6,530.98 6,530.98 4.1K
10:40 6,531.10 6,532.69 6,530.71 6,532.56 3.6K
10:41 6,532.56 6,532.56 6,531.12 6,531.12 4.2K
10:42 6,531.10 6,531.57 6,531.10 6,531.57 12.9K
10:43 6,532.24 6,532.59 6,532.22 6,532.59 4.6K
10:44 6,532.49 6,532.50 6,532.49 6,532.50 8.9K
10:45 6,533.61 6,538.18 6,533.61 6,538.18 15.2K
10:46 6,537.32 6,537.38 6,536.81 6,536.81 8.3K
10:47 6,537.69 6,538.07 6,537.26 6,537.26 18.3K
10:48 6,536.49 6,536.88 6,536.37 6,536.37 3.0K
10:49 6,536.24 6,536.91 6,536.24 6,536.43 9.4K
10:50 6,535.50 6,536.34 6,535.50 6,536.28 15.0K
10:51 6,535.52 6,536.29 6,535.52 6,536.25 3.6K
10:52 6,536.69 6,536.69 6,534.67 6,534.67 6.7K
10:53 6,533.95 6,533.95 6,533.22 6,533.22 5.4K
10:54 6,533.01 6,533.01 6,532.06 6,532.06 1.6K
10:55 6,531.68 6,534.33 6,531.68 6,534.33 4.6K
10:56 6,533.42 6,533.79 6,533.42 6,533.78 8.5K
10:57 6,534.11 6,534.90 6,534.11 6,534.67 6.4K
10:58 6,534.54 6,534.54 6,534.36 6,534.36 2.1K
10:59 6,533.16 6,533.67 6,533.16 6,533.28 13.1K
11:00 6,533.47 6,534.32 6,533.47 6,534.32 4.6K
11:01 6,534.44 6,535.06 6,534.44 6,534.56 7.7K
11:02 6,534.56 6,534.56 6,533.93 6,533.93 1.5K
11:03 6,533.84 6,534.85 6,533.84 6,534.83 7.5K
11:04 6,534.95 6,535.71 6,534.95 6,535.41 7.3K
11:05 6,535.35 6,535.35 6,535.15 6,535.21 3.9K
11:06 6,534.50 6,535.88 6,534.50 6,535.88 22.8K
11:07 6,535.94 6,535.94 6,535.74 6,535.84 2.6K
11:08 6,535.54 6,535.54 6,535.28 6,535.34 8.7K
11:09 6,535.27 6,535.78 6,535.27 6,535.78 2.7K
11:10 6,535.66 6,535.66 6,534.41 6,534.41 7.3K
11:11 6,534.21 6,534.21 6,533.96 6,534.11 8.8K
11:12 6,534.02 6,534.24 6,534.02 6,534.24 12.2K
11:13 6,534.17 6,534.36 6,534.17 6,534.17 7.2K
11:14 6,534.01 6,534.01 6,533.64 6,533.64 16.0K
11:15 6,533.27 6,533.27 6,532.62 6,532.62 5.9K
11:16 6,531.72 6,532.73 6,531.72 6,532.73 3.5K
11:17 6,532.86 6,532.86 6,532.61 6,532.61 2.3K
11:18 6,533.09 6,534.36 6,533.09 6,534.36 2.9K
11:19 6,534.36 6,535.11 6,534.36 6,535.11 4.2K
11:20 6,535.25 6,535.54 6,535.02 6,535.29 8.5K
11:21 6,535.21 6,535.21 6,532.66 6,532.66 8.6K
11:22 6,532.66 6,532.87 6,532.51 6,532.87 1.3K
11:23 6,532.87 6,533.07 6,531.79 6,532.60 9.6K
11:24 6,532.21 6,533.05 6,532.21 6,532.80 1.5K
11:25 6,532.55 6,532.99 6,532.55 6,532.99 2.8K
11:26 6,533.33 6,533.33 6,532.63 6,532.63 6.9K
11:27 6,532.68 6,532.68 6,532.30 6,532.30 9.9K
11:28 6,532.45 6,532.46 6,532.33 6,532.46 8.5K
11:29 6,533.29 6,533.53 6,533.29 6,533.37 3.7K
11:30 6,533.39 6,533.59 6,533.24 6,533.24 7.1K
11:31 6,533.70 6,534.62 6,533.70 6,534.62 4.1K
11:32 6,534.65 6,534.65 6,533.11 6,533.11 9.9K
11:33 6,533.24 6,533.24 6,532.06 6,532.06 7.7K
11:34 6,531.59 6,531.78 6,531.28 6,531.28 9.3K
11:35 6,531.28 6,531.28 6,530.96 6,531.03 2.2K
11:36 6,530.60 6,530.76 6,530.40 6,530.40 8.6K
11:37 6,530.14 6,530.32 6,529.42 6,529.42 5.7K
11:38 6,529.41 6,529.41 6,529.08 6,529.11 0.7K
11:39 6,528.49 6,529.06 6,528.36 6,529.03 6.9K
11:40 6,529.37 6,529.63 6,529.36 6,529.36 5.3K
11:41 6,529.47 6,530.61 6,529.47 6,530.61 4.1K
11:42 6,530.61 6,530.61 6,529.53 6,529.53 9.9K
11:43 6,529.65 6,529.82 6,528.45 6,528.46 10.8K
11:44 6,527.96 6,527.96 6,527.37 6,527.45 12.0K
11:45 6,527.23 6,527.94 6,527.08 6,527.94 5.8K
11:46 6,527.96 6,527.96 6,527.29 6,527.31 5.3K
11:47 6,527.18 6,527.18 6,527.10 6,527.15 9.2K
11:48 6,527.11 6,527.76 6,527.11 6,527.76 3.5K
11:49 6,528.02 6,528.02 6,527.72 6,527.89 4.0K
11:50 6,527.89 6,527.89 6,527.07 6,527.07 6.0K
11:51 6,526.17 6,526.17 6,526.02 6,526.14 5.8K
11:52 6,526.01 6,526.01 6,525.61 6,525.61 2.8K
11:53 6,525.55 6,527.02 6,524.74 6,527.02 26.8K
11:54 6,527.16 6,527.35 6,527.10 6,527.35 2.1K
11:55 6,527.29 6,527.31 6,526.67 6,526.67 5.9K
11:56 6,526.67 6,527.36 6,526.67 6,527.36 2.4K
11:57 6,527.97 6,527.97 6,527.40 6,527.60 8.6K
11:58 6,527.60 6,527.60 6,527.45 6,527.53 4.6K
11:59 6,526.72 6,526.72 6,524.63 6,524.63 18.3K
12:00 6,524.44 6,524.45 6,524.35 6,524.45 3.6K
12:01 6,524.51 6,524.51 6,521.35 6,521.35 10.2K
12:02 6,521.55 6,522.46 6,521.55 6,522.33 4.3K
12:03 6,522.33 6,524.02 6,522.33 6,524.02 7.5K
12:04 6,524.45 6,524.82 6,524.45 6,524.82 1.9K
12:05 6,525.61 6,525.61 6,525.49 6,525.49 1.2K
12:06 6,526.13 6,526.65 6,526.13 6,526.65 1.2K
12:07 6,526.65 6,527.06 6,526.65 6,527.06 6.7K
12:08 6,528.43 6,528.86 6,528.30 6,528.86 8.0K
12:09 6,528.86 6,528.86 6,528.67 6,528.67 0.7K
12:10 6,528.92 6,528.92 6,528.10 6,528.49 7.7K
12:11 6,528.26 6,528.37 6,527.81 6,527.81 5.5K
12:12 6,527.68 6,527.68 6,527.09 6,527.09 8.2K
12:13 6,527.21 6,527.21 6,525.56 6,525.80 4.5K
12:14 6,526.07 6,526.09 6,526.07 6,526.09 5.9K
12:15 6,526.13 6,526.33 6,526.01 6,526.33 4.6K
12:16 6,526.14 6,526.14 6,524.46 6,524.46 15.7K
12:17 6,524.32 6,524.32 6,523.80 6,524.31 7.3K
12:18 6,524.77 6,524.77 6,524.73 6,524.73 8.4K
12:19 6,525.07 6,525.07 6,524.84 6,525.00 7.6K
12:20 6,525.19 6,525.92 6,525.19 6,525.92 3.8K
12:21 6,525.78 6,525.92 6,525.41 6,525.41 5.1K
12:22 6,525.41 6,525.83 6,525.41 6,525.83 5.6K
12:23 6,526.09 6,526.21 6,526.03 6,526.03 4.5K
12:24 6,526.03 6,526.03 6,525.85 6,525.98 1.4K
12:25 6,525.98 6,527.00 6,525.98 6,527.00 1.9K
12:26 6,527.11 6,527.11 6,525.84 6,526.23 11.6K
12:27 6,527.10 6,528.57 6,527.10 6,527.73 9.1K
12:28 6,527.78 6,527.84 6,526.66 6,526.81 10.6K
12:29 6,526.62 6,527.48 6,526.62 6,527.48 6.0K
12:30 6,527.35 6,528.57 6,527.35 6,528.57 11.2K
12:31 6,528.86 6,528.86 6,528.41 6,528.41 6.5K
12:32 6,528.15 6,529.32 6,528.15 6,529.11 6.5K
12:33 6,528.32 6,528.32 6,527.01 6,527.01 3.7K
12:34 6,527.01 6,527.83 6,527.01 6,527.83 2.1K
12:35 6,527.83 6,527.83 6,527.34 6,527.34 4.5K
12:36 6,527.71 6,527.90 6,527.71 6,527.88 1.3K
12:37 6,527.49 6,529.10 6,527.49 6,529.10 3.2K
12:38 6,529.10 6,529.81 6,529.10 6,529.58 3.8K
12:39 6,529.06 6,529.06 6,528.39 6,528.39 3.2K
12:40 6,528.16 6,528.16 6,528.03 6,528.03 3.3K
12:41 6,527.84 6,527.99 6,527.63 6,527.63 5.5K
12:42 6,527.63 6,527.92 6,527.63 6,527.92 10.0K
12:43 6,528.41 6,529.20 6,528.41 6,528.76 4.9K
12:44 6,528.89 6,529.86 6,528.89 6,529.86 3.3K
12:45 6,530.69 6,530.95 6,530.69 6,530.95 3.1K
12:46 6,530.76 6,531.03 6,530.76 6,531.03 9.6K
12:47 6,531.39 6,531.39 6,531.37 6,531.39 4.3K
12:48 6,531.39 6,532.58 6,531.21 6,532.58 7.4K
12:49 6,532.62 6,532.79 6,532.62 6,532.75 4.1K
12:50 6,532.77 6,532.77 6,532.38 6,532.38 3.8K
12:51 6,532.14 6,532.14 6,531.95 6,531.95 1.0K
12:52 6,531.95 6,531.95 6,531.45 6,531.57 2.3K
12:53 6,531.39 6,531.44 6,531.37 6,531.37 3.2K
12:54 6,531.61 6,531.98 6,531.61 6,531.98 3.2K
12:55 6,531.91 6,531.91 6,531.74 6,531.74 2.3K
12:56 6,531.94 6,531.94 6,531.55 6,531.55 3.7K
12:57 6,531.55 6,531.74 6,531.49 6,531.74 20.6K
12:58 6,531.74 6,532.42 6,531.74 6,532.42 3.5K
12:59 6,532.63 6,533.95 6,532.63 6,533.95 12.6K
13:00 6,533.89 6,534.02 6,532.92 6,532.92 11.7K
13:01 6,532.96 6,533.19 6,532.96 6,533.19 3.9K
13:02 6,533.10 6,533.70 6,533.10 6,533.70 4.6K
13:03 6,533.70 6,535.08 6,533.70 6,535.08 5.9K
13:04 6,535.02 6,535.02 6,534.19 6,534.76 18.9K
13:05 6,534.91 6,535.00 6,534.80 6,535.00 13.9K
13:06 6,535.15 6,535.76 6,535.15 6,535.76 6.2K
13:07 6,535.76 6,536.70 6,535.73 6,536.12 11.2K
13:08 6,536.12 6,537.48 6,536.12 6,537.48 43.8K
13:09 6,538.00 6,538.00 6,537.63 6,537.94 23.0K
13:10 6,538.09 6,538.09 6,537.76 6,537.76 4.0K
13:11 6,537.76 6,538.97 6,537.76 6,538.97 4.0K
13:12 6,538.97 6,540.35 6,538.97 6,540.35 10.8K
13:13 6,540.05 6,540.12 6,540.05 6,540.11 4.1K
13:14 6,540.11 6,540.11 6,540.11 6,540.11 6.8K
13:15 6,540.11 6,540.11 6,539.74 6,539.74 4.1K
13:16 6,539.62 6,540.75 6,539.62 6,540.75 17.1K
13:17 6,540.75 6,540.75 6,537.58 6,537.58 29.0K
13:18 6,537.58 6,538.33 6,537.45 6,537.45 7.8K
13:19 6,537.45 6,537.45 6,535.89 6,535.89 10.5K
13:20 6,535.89 6,535.89 6,533.82 6,533.82 10.7K
13:21 6,533.27 6,534.69 6,533.27 6,534.69 6.5K
13:22 6,534.69 6,535.14 6,534.69 6,535.01 2.4K
13:23 6,535.01 6,535.69 6,535.01 6,535.69 1.3K
13:24 6,536.05 6,536.64 6,536.05 6,536.64 5.3K
13:25 6,536.64 6,538.03 6,536.64 6,537.49 9.7K
13:26 6,537.87 6,538.94 6,537.87 6,538.94 5.2K
13:27 6,539.19 6,539.78 6,539.19 6,539.40 5.7K
13:28 6,538.60 6,540.36 6,538.60 6,540.36 8.3K
13:29 6,540.36 6,540.36 6,539.55 6,539.55 0.9K
13:30 6,539.44 6,540.34 6,538.62 6,540.34 6.4K
13:31 6,540.41 6,540.41 6,539.84 6,539.86 3.9K
13:32 6,539.51 6,540.02 6,539.14 6,540.02 5.0K
13:33 6,540.43 6,540.70 6,540.41 6,540.41 3.2K
13:34 6,540.59 6,541.18 6,539.25 6,539.25 8.1K
13:35 6,539.01 6,539.01 6,538.23 6,538.23 8.5K
13:36 6,537.93 6,537.93 6,536.86 6,536.86 8.1K
13:37 6,536.80 6,536.87 6,536.46 6,536.87 10.0K
13:38 6,536.87 6,536.87 6,534.56 6,534.56 9.5K
13:39 6,534.44 6,534.58 6,534.29 6,534.58 4.6K
13:40 6,534.84 6,535.14 6,534.35 6,535.02 9.0K
13:41 6,535.41 6,535.41 6,535.13 6,535.26 4.2K
13:42 6,535.26 6,535.85 6,535.26 6,535.26 4.4K
13:43 6,535.26 6,535.73 6,534.76 6,535.73 6.2K
13:44 6,535.77 6,535.99 6,535.77 6,535.99 11.9K
13:45 6,535.86 6,536.11 6,535.86 6,535.91 5.3K
13:46 6,535.89 6,535.89 6,534.50 6,534.50 2.7K
13:47 6,534.24 6,534.24 6,533.39 6,533.39 7.3K
13:48 6,533.83 6,533.83 6,533.39 6,533.39 0.8K
13:49 6,533.39 6,533.39 6,532.39 6,532.39 6.6K
13:50 6,532.13 6,532.25 6,531.80 6,532.25 10.9K
13:51 6,532.05 6,532.05 6,530.63 6,530.63 17.6K
13:52 6,531.02 6,531.02 6,530.63 6,530.63 3.1K
13:53 6,530.47 6,530.47 6,530.01 6,530.01 7.2K
13:54 6,529.77 6,529.77 6,528.55 6,528.55 7.5K
13:55 6,528.26 6,528.39 6,528.26 6,528.39 4.4K
13:56 6,528.17 6,528.17 6,527.92 6,528.05 1.4K
13:57 6,528.05 6,528.05 6,527.99 6,527.99 3.9K
13:58 6,527.96 6,527.96 6,527.40 6,527.65 5.0K
13:59 6,527.90 6,527.90 6,527.63 6,527.78 7.4K
14:00 6,529.12 6,529.87 6,529.12 6,529.42 21.2K
14:01 6,529.33 6,530.60 6,529.33 6,530.02 8.0K
14:02 6,530.02 6,530.03 6,529.81 6,530.03 12.6K
14:03 6,530.15 6,530.38 6,529.56 6,530.38 13.3K
14:04 6,530.87 6,530.87 6,530.61 6,530.61 2.6K
14:05 6,530.28 6,530.41 6,528.86 6,528.86 12.1K
14:06 6,528.86 6,528.86 6,528.31 6,528.31 2.9K
14:07 6,528.48 6,528.99 6,528.48 6,528.99 6.3K
14:08 6,528.99 6,528.99 6,527.98 6,527.98 7.0K
14:09 6,528.43 6,528.43 6,527.94 6,527.94 8.8K
14:10 6,527.80 6,528.63 6,527.73 6,528.63 8.5K
14:11 6,528.69 6,528.69 6,527.77 6,527.77 10.2K
14:12 6,528.09 6,528.09 6,527.96 6,527.96 10.5K
14:13 6,527.96 6,528.09 6,527.42 6,527.42 7.3K
14:14 6,526.76 6,527.38 6,526.76 6,527.38 3.0K
14:15 6,527.89 6,529.30 6,527.89 6,529.30 9.3K
14:16 6,529.55 6,529.55 6,529.23 6,529.23 7.1K
14:17 6,528.95 6,528.95 6,528.89 6,528.95 2.3K
14:18 6,529.08 6,529.08 6,528.71 6,528.91 14.4K
14:19 6,528.72 6,529.22 6,528.72 6,529.22 9.9K
14:20 6,529.41 6,530.37 6,529.41 6,530.24 13.8K
14:21 6,530.61 6,531.18 6,530.61 6,531.18 3.0K
14:22 6,531.18 6,531.18 6,530.79 6,530.85 4.8K
14:23 6,531.66 6,534.56 6,531.66 6,534.35 4.8K
14:24 6,534.79 6,535.72 6,534.79 6,535.72 3.8K
14:25 6,535.92 6,536.44 6,535.92 6,536.44 2.9K
14:26 6,536.44 6,536.55 6,536.32 6,536.55 4.5K
14:27 6,536.46 6,536.62 6,536.23 6,536.23 6.5K
14:28 6,536.23 6,536.23 6,535.00 6,535.00 11.3K
14:29 6,535.00 6,535.76 6,535.00 6,535.76 12.9K
14:30 6,535.76 6,535.82 6,535.53 6,535.53 8.3K
14:31 6,536.02 6,536.30 6,536.02 6,536.11 10.0K
14:32 6,536.11 6,537.71 6,536.11 6,537.71 6.0K
14:33 6,537.71 6,537.91 6,537.69 6,537.69 5.5K
14:34 6,537.85 6,537.85 6,535.35 6,535.35 16.7K
14:35 6,535.18 6,535.18 6,534.67 6,534.80 7.5K
14:36 6,535.17 6,535.23 6,534.90 6,535.23 5.4K
14:37 6,535.23 6,535.23 6,534.59 6,534.59 3.9K
14:38 6,534.59 6,534.59 6,533.74 6,533.82 7.8K
14:39 6,533.82 6,534.09 6,533.70 6,534.09 4.9K
14:40 6,534.03 6,534.03 6,533.22 6,533.22 10.2K
14:41 6,533.79 6,533.79 6,532.92 6,532.92 4.1K
14:42 6,533.31 6,533.31 6,532.77 6,532.77 2.1K
14:43 6,532.90 6,532.90 6,532.09 6,532.38 10.5K
14:44 6,532.38 6,532.39 6,532.11 6,532.39 5.7K
14:45 6,531.66 6,531.66 6,531.01 6,531.01 9.7K
14:46 6,531.09 6,531.09 6,530.06 6,530.06 5.8K
14:47 6,530.45 6,530.45 6,530.05 6,530.05 2.9K
14:48 6,530.24 6,530.24 6,530.04 6,530.05 11.3K
14:49 6,530.25 6,530.25 6,530.06 6,530.06 2.8K
14:50 6,530.06 6,530.06 6,529.93 6,529.93 14.0K
14:51 6,529.93 6,530.25 6,529.93 6,530.25 8.4K
14:52 6,530.10 6,530.10 6,528.75 6,528.75 40.8K
14:53 6,528.55 6,528.68 6,528.55 6,528.55 6.2K
14:54 6,529.00 6,529.00 6,528.32 6,528.32 5.3K
14:55 6,528.73 6,530.10 6,528.73 6,530.10 7.2K
14:56 6,529.98 6,531.63 6,529.98 6,531.63 4.8K
14:57 6,531.76 6,531.76 6,531.59 6,531.59 3.2K
14:58 6,531.59 6,531.59 6,531.57 6,531.57 4.6K
14:59 6,531.57 6,531.57 6,530.69 6,530.91 6.0K
15:00 6,530.91 6,531.29 6,530.91 6,531.29 4.8K
15:01 6,532.09 6,532.09 6,531.60 6,531.60 13.1K
15:02 6,531.08 6,531.08 6,530.45 6,530.45 5.8K
15:03 6,530.45 6,531.19 6,530.45 6,531.19 5.2K
15:04 6,531.31 6,531.31 6,529.75 6,529.75 7.7K
15:05 6,529.32 6,529.32 6,528.98 6,529.24 4.0K
15:06 6,530.01 6,530.01 6,528.41 6,528.41 18.2K
15:07 6,528.41 6,528.43 6,527.74 6,528.18 10.9K
15:08 6,528.18 6,528.32 6,527.92 6,527.92 9.2K
15:09 6,528.32 6,528.80 6,528.32 6,528.80 11.4K
15:10 6,528.80 6,528.80 6,527.09 6,527.09 8.9K
15:11 6,526.96 6,527.87 6,526.96 6,527.15 16.4K
15:12 6,527.35 6,527.35 6,527.18 6,527.18 5.6K
15:13 6,527.28 6,527.96 6,527.28 6,527.96 8.2K
15:14 6,528.09 6,528.09 6,527.57 6,527.57 8.3K
15:15 6,528.00 6,528.00 6,527.33 6,527.33 6.5K
15:16 6,526.44 6,526.44 6,526.08 6,526.20 4.2K
15:17 6,526.22 6,526.81 6,526.22 6,526.81 5.8K
15:18 6,526.67 6,526.98 6,526.54 6,526.98 4.5K
15:19 6,527.43 6,527.44 6,527.20 6,527.20 2.6K
15:20 6,527.59 6,527.99 6,527.59 6,527.99 3.4K
15:21 6,527.72 6,527.91 6,527.45 6,527.91 5.8K
15:22 6,527.67 6,528.05 6,527.67 6,528.05 4.1K
15:23 6,528.05 6,531.36 6,528.05 6,531.36 16.7K
15:24 6,531.48 6,531.48 6,531.22 6,531.28 7.2K
15:25 6,531.28 6,531.30 6,531.24 6,531.30 4.7K
15:26 6,530.91 6,530.91 6,530.34 6,530.34 3.1K
15:27 6,530.29 6,530.58 6,530.13 6,530.33 11.8K
15:28 6,530.31 6,530.31 6,529.46 6,529.46 8.1K
15:29 6,529.46 6,529.46 6,528.93 6,528.93 0.9K
15:30 6,529.56 6,529.56 6,528.53 6,528.53 20.8K
15:31 6,528.53 6,529.53 6,528.40 6,529.53 8.0K
15:32 6,529.65 6,529.65 6,529.44 6,529.44 7.4K
15:33 6,529.44 6,529.98 6,529.08 6,529.98 7.1K
15:34 6,529.98 6,530.21 6,529.85 6,530.21 4.1K
15:35 6,530.09 6,530.09 6,529.94 6,529.95 11.9K
15:36 6,530.02 6,530.02 6,529.21 6,529.21 4.1K
15:37 6,529.52 6,530.08 6,529.52 6,529.82 21.4K
15:38 6,529.69 6,529.69 6,529.07 6,529.21 5.3K
15:39 6,529.31 6,529.44 6,529.31 6,529.44 14.1K
15:40 6,529.31 6,530.05 6,529.31 6,530.05 6.0K
15:41 6,529.63 6,529.63 6,527.62 6,527.62 20.5K
15:42 6,527.05 6,527.08 6,526.91 6,526.91 7.6K
15:43 6,526.58 6,526.58 6,525.59 6,525.59 19.1K
15:44 6,526.17 6,526.17 6,525.48 6,525.48 12.6K
15:45 6,525.48 6,526.14 6,525.08 6,526.14 9.5K
15:46 6,525.82 6,525.82 6,524.50 6,524.50 7.7K
15:47 6,524.50 6,524.70 6,524.02 6,524.18 17.4K
15:48 6,523.62 6,524.95 6,523.62 6,524.95 18.4K
15:49 6,524.12 6,525.28 6,524.12 6,525.28 29.0K
15:50 6,526.95 6,526.95 6,524.88 6,524.95 63.0K
15:51 6,524.95 6,524.95 6,521.53 6,521.53 23.3K
15:52 6,521.53 6,521.62 6,520.94 6,521.62 24.3K
15:53 6,521.62 6,522.04 6,521.62 6,522.04 13.2K
15:54 6,522.04 6,522.33 6,521.99 6,522.17 40.7K
15:55 6,522.17 6,526.46 6,522.17 6,526.13 63.4K
15:56 6,526.29 6,527.21 6,524.70 6,527.21 55.2K
15:57 6,526.79 6,527.55 6,526.51 6,527.55 45.2K
15:58 6,526.49 6,526.95 6,526.49 6,526.95 80.0K
15:59 6,526.46 6,527.83 6,526.44 6,526.44 96.4K
16:00 6,526.44 6,528.27 6,526.44 6,528.27 12,818.8K
16:01 6,528.27 6,528.27 6,528.27 6,528.27 197.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,523.52 6,550.68 6,520.94 6,528.27 16.7M
2025-09-25 6,527.97 6,529.17 6,491.49 6,512.24 11.7M
2025-09-24 6,568.15 6,586.32 6,523.34 6,527.97 12.4M
2025-09-23 6,614.42 6,626.79 6,561.80 6,568.15 11.7M
2025-09-22 6,645.34 6,645.34 6,579.08 6,614.42 17.2M
2025-09-19 6,564.13 6,648.64 6,564.13 6,645.34 24.2M
2025-09-18 6,504.00 6,587.70 6,504.00 6,564.13 7.3M
2025-09-17 6,506.21 6,524.54 6,488.69 6,504.00 13.2M
2025-09-16 6,655.12 6,655.12 6,487.21 6,506.21 17.0M
2025-09-15 6,675.96 6,675.96 6,636.62 6,655.12 11.1M
2025-09-12 6,683.47 6,683.47 6,648.06 6,670.55 5.6M
2025-09-11 6,583.67 6,686.71 6,583.67 6,683.08 11.4M
2025-09-10 6,575.40 6,588.40 6,548.10 6,583.67 14.5M
2025-09-09 6,519.53 6,587.34 6,512.96 6,575.40 11.2M
2025-09-08 6,517.82 6,525.03 6,487.60 6,519.53 14.0M
2025-09-05 6,536.55 6,553.31 6,501.05 6,517.82 12.4M
2025-09-04 6,515.16 6,563.05 6,515.16 6,536.55 13.9M
2025-09-03 6,477.93 6,529.10 6,477.81 6,515.16 12.7M
2025-09-02 6,487.00 6,500.71 6,433.34 6,477.93 19.0M
2025-08-29 6,499.03 6,514.21 6,474.04 6,487.00 19.3M
2025-08-28 6,455.94 6,496.93 6,433.66 6,495.27 12.8M
2025-08-27 6,447.66 6,471.65 6,420.77 6,455.94 19.7M
2025-08-26 6,468.84 6,468.84 6,425.02 6,436.34 19.5M
2025-08-25 6,553.87 6,560.15 6,458.41 6,468.84 27.1M
2025-08-22 6,540.19 6,587.49 6,540.19 6,557.74 27.0M
2025-08-21 6,483.40 6,538.46 6,479.81 6,538.10 15.8M
2025-08-20 6,492.71 6,507.56 6,481.95 6,483.40 15.9M
2025-08-19 6,493.87 6,519.03 6,475.61 6,475.61 9.3M
2025-08-18 6,462.81 6,495.56 6,459.69 6,493.87 16.6M
2025-08-15 6,453.87 6,477.46 6,449.21 6,462.81 10.0M
2025-08-14 6,415.85 6,462.72 6,415.85 6,453.87 10.9M
2025-08-13 6,394.97 6,448.55 6,394.97 6,415.85 8.5M
2025-08-12 6,364.96 6,410.21 6,364.96 6,394.97 6.8M
2025-08-11 6,383.44 6,408.23 6,352.70 6,364.96 12.3M
2025-08-08 6,502.56 6,535.86 6,376.37 6,383.44 19.9M
2025-08-07 6,583.07 6,583.07 6,476.01 6,502.56 16.1M
2025-08-06 6,535.72 6,585.42 6,535.72 6,583.07 19.9M
2025-08-05 6,473.95 6,565.60 6,473.95 6,535.72 23.5M
2025-08-01 6,560.30 6,560.30 6,448.47 6,473.95 13.3M
2025-07-31 6,549.93 6,598.52 6,543.01 6,560.30 11.6M
2025-07-30 6,714.69 6,745.64 6,542.54 6,549.93 11.1M
2025-07-29 6,669.30 6,734.29 6,669.30 6,714.69 9.0M
2025-07-28 6,675.28 6,675.42 6,640.48 6,669.30 12.0M
2025-07-25 6,631.95 6,692.97 6,631.95 6,675.28 10.3M
2025-07-24 6,630.85 6,668.07 6,617.68 6,631.95 13.1M
2025-07-23 6,603.57 6,659.53 6,603.57 6,630.85 10.6M
2025-07-22 6,570.64 6,613.67 6,567.14 6,603.57 13.1M
2025-07-21 6,629.02 6,629.32 6,568.38 6,570.64 11.6M
2025-07-18 6,587.85 6,638.54 6,587.85 6,629.02 7.5M
2025-07-17 6,586.64 6,617.01 6,557.21 6,587.85 9.2M
2025-07-16 6,576.23 6,598.72 6,528.95 6,586.64 7.3M
2025-07-15 6,629.23 6,637.40 6,574.57 6,576.23 6.4M
2025-07-14 6,618.53 6,645.80 6,607.84 6,629.23 7.6M
2025-07-11 6,622.79 6,637.27 6,578.20 6,618.53 9.2M
2025-07-10 6,589.70 6,647.30 6,581.52 6,622.79 13.9M
2025-07-09 6,608.42 6,654.70 6,588.39 6,589.70 12.4M
2025-07-08 6,645.40 6,655.39 6,602.38 6,608.42 17.6M
2025-07-07 6,680.97 6,701.67 6,641.86 6,645.40 18.2M
2025-07-04 6,670.63 6,695.62 6,665.96 6,680.97 5.8M
2025-07-03 6,639.67 6,710.98 6,639.67 6,670.63 6.9M
2025-07-02 6,797.76 6,797.76 6,632.85 6,639.67 12.5M
2025-06-30 6,783.08 6,824.07 6,761.62 6,797.76 13.3M
2025-06-27 6,738.06 6,808.63 6,731.34 6,775.58 20.6M
2025-06-26 6,711.14 6,743.11 6,708.83 6,738.06 14.7M
2025-06-25 6,760.59 6,760.59 6,703.22 6,711.14 13.1M
2025-06-24 6,718.76 6,781.83 6,718.76 6,760.59 16.1M
2025-06-23 6,611.79 6,720.04 6,604.45 6,718.76 22.4M
2025-06-20 6,590.80 6,626.05 6,587.93 6,611.79 30.7M
2025-06-19 6,585.64 6,595.35 6,547.78 6,590.80 3.1M
2025-06-18 6,594.59 6,637.11 6,581.14 6,585.64 11.8M
2025-06-17 6,634.32 6,634.32 6,566.03 6,594.59 13.3M
2025-06-16 6,585.97 6,660.07 6,585.97 6,634.32 24.4M
2025-06-13 6,634.43 6,634.43 6,569.42 6,580.64 15.0M
2025-06-12 6,573.15 6,634.43 6,546.88 6,634.43 16.7M
2025-06-11 6,593.13 6,616.66 6,570.99 6,572.76 18.5M
2025-06-10 6,619.04 6,621.77 6,579.81 6,593.13 20.6M
2025-06-09 6,653.80 6,655.71 6,594.25 6,619.04 20.6M
2025-06-06 6,631.79 6,681.99 6,628.19 6,653.80 17.7M
2025-06-05 6,613.69 6,643.43 6,586.88 6,631.79 15.1M
2025-06-04 6,621.79 6,645.61 6,577.62 6,613.69 15.4M
2025-06-03 6,631.91 6,656.52 6,563.55 6,621.79 28.7M
2025-06-02 6,648.59 6,648.59 6,573.15 6,631.91 26.1M
2025-05-30 6,626.79 6,683.55 6,616.85 6,644.89 23.3M
2025-05-29 6,631.61 6,666.78 6,622.30 6,626.79 23.0M
2025-05-28 6,607.98 6,652.77 6,583.45 6,631.61 26.0M
2025-05-27 6,528.10 6,632.47 6,528.10 6,596.65 31.9M
2025-05-26 6,487.38 6,558.47 6,487.38 6,528.10 11.9M
2025-05-23 6,500.17 6,501.56 6,453.85 6,487.38 18.5M
2025-05-22 6,490.70 6,538.89 6,473.35 6,498.28 26.5M
2025-05-21 6,560.92 6,560.92 6,471.08 6,490.70 16.1M
2025-05-20 6,509.93 6,562.44 6,452.40 6,543.97 23.3M
2025-05-16 6,481.55 6,526.18 6,468.60 6,509.93 18.1M
2025-05-15 6,416.06 6,498.06 6,412.84 6,481.55 30.7M
2025-05-14 6,398.86 6,418.27 6,357.00 6,416.06 19.1M
2025-05-13 6,405.67 6,449.10 6,394.23 6,398.86 15.0M
2025-05-12 6,381.89 6,510.50 6,381.89 6,405.67 24.6M
2025-05-09 6,400.36 6,455.26 6,371.21 6,381.89 21.3M
2025-05-08 6,424.16 6,427.05 6,325.14 6,400.36 21.7M
2025-05-07 6,394.51 6,454.72 6,378.95 6,424.16 22.4M
2025-05-06 6,398.20 6,404.83 6,349.03 6,394.51 20.5M
2025-05-05 6,405.39 6,439.03 6,355.37 6,398.20 17.4M
2025-05-02 6,330.32 6,406.34 6,330.32 6,405.39 12.9M
2025-05-01 6,342.10 6,367.90 6,320.24 6,330.32 13.9M
2025-04-30 6,305.91 6,346.93 6,252.35 6,342.10 15.5M
2025-04-29 6,249.23 6,312.89 6,234.92 6,305.91 12.1M
2025-04-28 6,230.06 6,297.05 6,230.06 6,249.23 17.5M
2025-04-25 6,222.29 6,249.79 6,196.68 6,230.06 15.4M
2025-04-24 6,185.34 6,243.00 6,183.16 6,222.29 9.6M
2025-04-23 6,089.53 6,223.89 6,089.53 6,185.34 9.4M
2025-04-22 6,002.02 6,116.25 6,002.02 6,089.53 9.7M
2025-04-21 6,030.81 6,030.81 5,954.61 6,002.02 9.2M
2025-04-17 6,031.40 6,078.10 6,014.52 6,030.81 8.6M
2025-04-16 6,046.95 6,057.57 5,977.84 6,031.40 10.8M
2025-04-15 5,990.83 6,058.77 5,989.30 6,046.95 10.1M
2025-04-14 5,886.64 6,028.85 5,886.64 5,990.83 12.2M
2025-04-11 5,783.00 5,894.46 5,763.87 5,886.64 12.2M
2025-04-10 5,974.43 5,974.43 5,714.33 5,783.00 17.7M
2025-04-09 5,771.52 6,012.81 5,668.47 5,974.43 15.5M
2025-04-08 5,821.84 5,960.77 5,712.03 5,771.52 18.4M
2025-04-07 5,932.36 5,932.36 5,649.09 5,821.84 23.6M
2025-04-04 6,272.43 6,272.43 5,909.25 5,932.36 28.2M
2025-04-03 6,513.81 6,513.81 6,263.42 6,272.43 18.9M
2025-04-02 6,456.30 6,514.85 6,407.87 6,513.81 14.1M
2025-04-01 6,353.72 6,461.34 6,308.37 6,456.30 12.3M
2025-03-31 6,250.44 6,380.20 6,199.61 6,353.72 13.7M
2025-03-28 6,271.58 6,284.92 6,218.86 6,243.04 21.1M
2025-03-27 6,238.52 6,283.73 6,238.52 6,271.58 10.9M
2025-03-26 6,270.14 6,318.00 6,218.43 6,238.52 7.0M
2025-03-25 6,246.01 6,307.30 6,246.01 6,270.14 16.1M
2025-03-24 6,137.49 6,246.01 6,137.49 6,246.01 19.3M
2025-03-21 6,150.60 6,162.71 6,102.26 6,137.49 24.8M
2025-03-20 6,130.65 6,170.09 6,108.23 6,150.60 11.2M
2025-03-19 6,077.44 6,145.94 6,077.44 6,130.65 9.9M
2025-03-18 6,118.68 6,118.68 6,046.31 6,077.44 20.2M
2025-03-17 6,040.90 6,131.42 6,040.90 6,118.68 25.5M
2025-03-14 5,921.94 6,042.24 5,921.94 6,040.90 17.0M
2025-03-13 5,991.02 5,991.35 5,905.74 5,916.66 24.0M
2025-03-12 5,948.47 6,009.61 5,918.55 5,991.02 18.6M
2025-03-11 5,969.26 5,976.78 5,910.64 5,948.13 22.6M
2025-03-10 6,120.25 6,120.25 5,925.12 5,969.26 38.8M
2025-03-07 6,103.04 6,142.30 6,067.34 6,120.25 19.1M
2025-03-06 6,179.01 6,179.01 6,077.05 6,103.04 24.9M
2025-03-05 6,119.39 6,185.33 6,088.53 6,179.01 26.9M
2025-03-04 6,202.95 6,202.95 6,039.26 6,102.29 24.3M
2025-03-03 6,230.06 6,278.30 6,178.36 6,202.95 33.3M
2025-02-28 6,142.00 6,226.41 6,127.85 6,226.41 24.5M
2025-02-27 6,121.05 6,175.84 6,121.05 6,140.13 17.7M
2025-02-26 6,115.33 6,160.22 6,091.70 6,121.05 10.4M
2025-02-25 6,039.49 6,109.05 6,036.42 6,104.63 17.4M
2025-02-24 5,990.44 6,063.30 5,985.60 6,039.49 26.4M
2025-02-21 6,101.06 6,110.89 5,990.44 5,990.44 15.7M
2025-02-20 6,042.12 6,169.58 6,042.12 6,101.06 20.3M
2025-02-19 6,084.50 6,084.50 6,023.63 6,042.12 15.5M
2025-02-18 6,035.96 6,113.69 6,020.73 6,084.50 23.8M
2025-02-14 5,995.17 6,063.27 5,983.81 6,035.96 17.1M
2025-02-13 6,093.61 6,100.89 5,921.57 5,995.17 20.6M
2025-02-12 5,999.54 6,099.50 5,999.54 6,093.61 13.1M
2025-02-11 6,041.89 6,041.89 5,964.89 5,999.54 10.5M
2025-02-10 6,086.51 6,119.76 6,041.57 6,041.89 27.2M
2025-02-07 6,066.73 6,099.89 6,058.54 6,086.51 19.4M
2025-02-06 5,952.42 6,077.33 5,952.42 6,066.73 23.9M
2025-02-05 5,885.04 5,965.27 5,885.04 5,952.42 18.5M
2025-02-04 5,883.33 5,906.59 5,869.86 5,885.04 16.7M
2025-02-03 5,915.58 5,915.58 5,710.67 5,883.33 22.6M
2025-01-31 5,944.07 5,959.39 5,911.77 5,915.58 8.4M
2025-01-30 5,932.75 5,968.41 5,932.75 5,944.07 12.2M
2025-01-29 5,911.43 5,957.78 5,899.22 5,932.75 7.5M
2025-01-28 5,933.39 5,955.57 5,886.04 5,911.43 9.4M
2025-01-27 5,950.95 5,967.09 5,915.00 5,933.39 8.1M
2025-01-24 5,967.95 5,967.95 5,940.30 5,950.95 7.6M
2025-01-23 5,941.75 5,982.95 5,928.67 5,967.95 8.4M
2025-01-22 5,951.00 5,964.31 5,917.61 5,941.75 6.8M
2025-01-21 5,929.83 5,973.76 5,916.33 5,951.00 8.7M
2025-01-20 5,937.16 5,974.23 5,923.90 5,929.83 3.1M
2025-01-17 5,939.37 5,986.36 5,932.04 5,935.69 10.4M
2025-01-16 5,902.29 5,951.55 5,899.01 5,939.37 7.4M
2025-01-15 5,799.55 5,896.31 5,799.55 5,892.20 8.3M
2025-01-14 5,776.50 5,812.68 5,763.36 5,799.55 9.3M
2025-01-13 5,828.74 5,828.74 5,773.32 5,776.50 10.0M
2025-01-10 5,920.54 5,920.54 5,805.56 5,828.74 14.9M
2025-01-09 5,931.26 5,942.13 5,910.71 5,920.54 3.5M
2025-01-08 5,927.34 5,935.29 5,879.81 5,931.26 14.4M
2025-01-07 5,947.65 5,982.88 5,919.17 5,927.34 11.5M
2025-01-06 6,011.24 6,030.19 5,943.94 5,947.65 11.6M
2025-01-03 5,968.70 6,017.60 5,968.70 6,011.24 5.7M
2025-01-02 6,006.95 6,027.60 5,944.37 5,968.70 7.4M