S

TRGSPTS30
🏛️ 캐나다 →
6,722.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6,272.43 6,272.43 6,096.70 6,096.70 6,216.7K
09:31 6,105.00 6,105.00 6,094.38 6,094.38 46.7K
09:32 6,093.94 6,093.94 6,081.89 6,081.89 78.0K
09:33 6,080.65 6,085.50 6,080.65 6,085.50 57.6K
09:34 6,079.58 6,079.58 6,073.71 6,073.71 35.1K
09:35 6,068.56 6,071.85 6,065.16 6,065.19 40.8K
09:36 6,062.45 6,062.45 6,053.78 6,053.78 33.4K
09:37 6,053.03 6,053.03 6,052.13 6,052.27 55.8K
09:38 6,054.51 6,061.30 6,054.46 6,060.55 113.1K
09:39 6,061.75 6,078.84 6,061.75 6,078.84 59.0K
09:40 6,078.28 6,080.87 6,073.11 6,073.11 24.0K
09:41 6,073.56 6,073.56 6,071.22 6,071.65 47.6K
09:42 6,072.00 6,077.43 6,072.00 6,077.43 28.9K
09:43 6,075.27 6,086.03 6,075.27 6,086.03 32.3K
09:44 6,087.35 6,092.06 6,087.35 6,088.75 18.3K
09:45 6,087.90 6,087.90 6,075.97 6,076.42 33.0K
09:46 6,076.69 6,082.64 6,067.14 6,067.77 21.4K
09:47 6,065.57 6,066.69 6,064.84 6,066.69 32.5K
09:48 6,059.36 6,059.36 6,054.48 6,054.48 30.4K
09:49 6,052.57 6,052.57 6,040.89 6,041.61 26.6K
09:50 6,040.67 6,040.67 6,033.73 6,033.73 38.5K
09:51 6,034.58 6,041.19 6,033.60 6,041.19 64.8K
09:52 6,036.10 6,036.10 6,032.53 6,034.66 40.9K
09:53 6,036.05 6,057.85 6,036.05 6,057.85 32.1K
09:54 6,061.52 6,061.52 6,055.49 6,060.85 37.0K
09:55 6,060.79 6,061.31 6,054.39 6,054.39 33.7K
09:56 6,056.85 6,059.32 6,054.74 6,059.22 26.9K
09:57 6,057.16 6,063.17 6,057.16 6,060.49 32.7K
09:58 6,068.44 6,078.85 6,068.44 6,076.98 56.9K
09:59 6,077.59 6,077.59 6,069.78 6,069.78 25.5K
10:00 6,064.58 6,064.58 6,056.58 6,056.58 33.7K
10:01 6,047.69 6,048.32 6,046.91 6,048.32 51.4K
10:02 6,051.63 6,052.61 6,048.80 6,048.80 29.8K
10:03 6,048.80 6,048.80 6,043.98 6,047.29 36.3K
10:04 6,047.29 6,053.04 6,045.33 6,053.04 23.0K
10:05 6,053.04 6,053.04 6,046.39 6,046.39 33.0K
10:06 6,046.39 6,048.03 6,046.39 6,047.90 26.9K
10:07 6,047.90 6,047.90 6,040.67 6,040.67 27.8K
10:08 6,041.59 6,041.59 6,040.39 6,040.39 69.8K
10:09 6,038.73 6,038.73 6,027.52 6,027.52 44.6K
10:10 6,027.07 6,027.10 6,026.74 6,026.75 55.4K
10:11 6,026.71 6,033.54 6,026.71 6,033.54 45.2K
10:12 6,035.24 6,035.24 6,026.40 6,026.40 57.7K
10:13 6,027.07 6,029.86 6,027.07 6,029.86 18.8K
10:14 6,031.48 6,032.25 6,030.57 6,032.25 19.1K
10:15 6,029.66 6,033.78 6,029.66 6,033.78 44.3K
10:16 6,031.46 6,031.46 6,024.10 6,024.10 47.0K
10:17 6,024.10 6,024.13 6,018.95 6,024.13 23.9K
10:18 6,022.05 6,022.05 6,019.28 6,019.28 8.8K
10:19 6,020.45 6,023.36 6,020.36 6,023.36 29.9K
10:20 6,016.17 6,019.13 6,016.17 6,018.04 44.5K
10:21 6,016.33 6,016.84 6,014.93 6,016.84 52.5K
10:22 6,015.79 6,016.61 6,014.96 6,015.95 34.0K
10:23 6,019.59 6,019.59 6,012.24 6,012.24 27.8K
10:24 6,009.37 6,009.37 6,005.98 6,008.37 36.2K
10:25 6,009.45 6,009.45 6,003.66 6,003.66 23.0K
10:26 6,005.14 6,005.14 6,002.45 6,004.64 27.0K
10:27 6,005.32 6,005.32 6,003.07 6,003.07 28.3K
10:28 6,004.96 6,004.96 5,999.62 5,999.62 27.9K
10:29 5,997.22 5,997.22 5,991.74 5,991.74 33.8K
10:30 5,990.46 5,991.68 5,990.46 5,990.92 39.6K
10:31 5,992.80 5,992.80 5,985.47 5,986.40 72.8K
10:32 5,986.40 5,986.40 5,983.33 5,983.58 37.9K
10:33 5,983.79 5,991.37 5,983.79 5,988.93 65.6K
10:34 5,989.47 5,989.47 5,986.52 5,987.23 33.4K
10:35 5,989.69 5,990.45 5,987.68 5,990.45 38.9K
10:36 5,987.51 5,987.51 5,979.01 5,979.01 34.2K
10:37 5,980.41 5,983.39 5,980.29 5,983.39 18.6K
10:38 5,983.39 5,986.17 5,983.39 5,985.60 17.7K
10:39 5,985.60 5,988.06 5,983.98 5,983.98 28.7K
10:40 5,982.51 5,982.57 5,978.08 5,978.08 24.6K
10:41 5,976.71 5,976.71 5,969.88 5,975.11 22.8K
10:42 5,976.23 5,976.25 5,975.17 5,975.17 15.6K
10:43 5,972.75 5,972.75 5,970.29 5,970.29 21.7K
10:44 5,969.36 5,969.36 5,960.88 5,960.88 34.7K
10:45 5,959.58 5,959.85 5,958.28 5,959.09 34.5K
10:46 5,956.21 5,956.21 5,945.66 5,945.66 52.2K
10:47 5,943.75 5,943.75 5,935.20 5,935.20 64.0K
10:48 5,929.83 5,929.83 5,922.41 5,924.31 73.2K
10:49 5,924.31 5,924.31 5,918.57 5,918.57 23.7K
10:50 5,915.97 5,915.97 5,913.59 5,913.59 18.4K
10:51 5,909.25 5,923.03 5,909.25 5,923.03 41.4K
10:52 5,923.03 5,932.19 5,923.03 5,932.19 46.0K
10:53 5,935.18 5,944.66 5,935.18 5,944.66 49.4K
10:54 5,948.65 5,948.65 5,940.83 5,940.83 20.5K
10:55 5,943.46 5,947.45 5,943.46 5,947.45 37.5K
10:56 5,943.18 5,951.21 5,943.18 5,951.21 21.1K
10:57 5,953.65 5,961.00 5,953.65 5,959.22 46.3K
10:58 5,963.02 5,972.17 5,963.02 5,972.17 22.9K
10:59 5,977.49 5,981.33 5,976.58 5,979.46 41.5K
11:00 5,978.89 5,983.42 5,978.89 5,979.69 29.5K
11:01 5,982.85 6,006.49 5,981.87 6,006.49 53.1K
11:02 6,010.18 6,015.35 6,010.11 6,015.35 39.1K
11:03 6,014.13 6,017.64 6,010.89 6,010.89 19.2K
11:04 6,012.58 6,021.03 6,012.58 6,019.90 24.1K
11:05 6,018.01 6,018.01 6,012.49 6,013.12 24.1K
11:06 6,012.01 6,012.01 6,009.72 6,010.15 26.4K
11:07 6,005.51 6,005.51 5,990.88 5,990.88 50.5K
11:08 5,989.05 5,998.35 5,989.05 5,998.35 35.1K
11:09 5,999.75 5,999.75 5,994.31 5,994.31 21.1K
11:10 5,993.82 5,993.82 5,990.52 5,992.80 27.5K
11:11 5,992.51 5,994.85 5,992.51 5,994.85 27.8K
11:12 5,992.86 5,999.34 5,992.86 5,999.34 38.4K
11:13 6,002.59 6,006.00 5,999.74 6,006.00 22.2K
11:14 6,009.59 6,010.01 6,005.04 6,005.04 19.8K
11:15 6,001.83 6,004.63 6,001.83 6,004.63 20.0K
11:16 6,001.35 6,002.77 6,001.35 6,002.35 23.5K
11:17 5,999.71 6,009.59 5,999.71 6,009.59 37.6K
11:18 6,009.93 6,011.58 6,008.05 6,008.05 17.0K
11:19 6,006.24 6,006.24 6,000.58 6,000.58 35.2K
11:20 5,999.29 6,001.48 5,998.99 6,000.21 40.0K
11:21 6,004.50 6,009.74 6,004.50 6,009.24 43.0K
11:22 6,007.16 6,011.33 6,007.16 6,011.33 27.8K
11:23 6,010.17 6,013.37 6,009.17 6,009.22 14.7K
11:24 6,009.92 6,014.01 6,009.92 6,014.01 14.3K
11:25 6,014.67 6,014.67 6,008.07 6,008.07 22.5K
11:26 6,004.23 6,004.39 5,989.40 5,989.40 28.5K
11:27 5,988.09 5,993.29 5,988.09 5,992.10 28.0K
11:28 5,991.49 5,994.24 5,989.70 5,994.24 57.4K
11:29 5,994.09 5,994.09 5,989.17 5,989.17 21.3K
11:30 5,995.75 6,001.23 5,995.75 6,001.23 29.4K
11:31 5,999.18 6,002.46 5,997.10 6,002.46 106.6K
11:32 6,004.38 6,004.38 6,002.94 6,002.94 27.9K
11:33 5,998.00 5,999.45 5,998.00 5,999.32 124.2K
11:34 5,998.99 5,998.99 5,996.16 5,996.16 23.5K
11:35 5,996.31 5,996.31 5,988.24 5,988.80 155.3K
11:36 5,986.82 5,986.82 5,978.84 5,978.84 21.8K
11:37 5,977.85 5,977.85 5,967.16 5,967.16 29.8K
11:38 5,967.80 5,972.13 5,967.80 5,972.13 23.7K
11:39 5,969.54 5,969.54 5,961.96 5,961.96 18.3K
11:40 5,963.16 5,966.20 5,963.16 5,964.10 16.5K
11:41 5,966.21 5,966.83 5,965.03 5,966.82 13.9K
11:42 5,969.61 5,975.45 5,969.61 5,975.45 21.0K
11:43 5,977.17 5,977.57 5,972.06 5,972.06 22.4K
11:44 5,972.06 5,972.06 5,970.86 5,971.25 12.5K
11:45 5,972.16 5,972.16 5,965.70 5,968.62 20.3K
11:46 5,969.04 5,976.63 5,969.04 5,973.55 13.4K
11:47 5,976.07 5,983.67 5,976.07 5,983.67 18.0K
11:48 5,981.07 5,981.07 5,977.17 5,977.94 17.8K
11:49 5,978.03 5,981.05 5,978.03 5,979.78 120.4K
11:50 5,978.50 5,981.26 5,978.48 5,979.60 33.1K
11:51 5,979.11 5,985.05 5,979.11 5,985.05 16.5K
11:52 5,979.46 5,979.46 5,974.84 5,974.84 39.9K
11:53 5,975.61 5,975.61 5,967.54 5,968.05 49.8K
11:54 5,962.98 5,965.98 5,962.46 5,965.95 21.1K
11:55 5,970.98 5,973.67 5,968.38 5,971.66 45.4K
11:56 5,974.29 5,974.29 5,966.45 5,966.45 18.9K
11:57 5,968.96 5,972.83 5,968.96 5,972.83 18.3K
11:58 5,967.94 5,967.94 5,962.88 5,962.88 32.8K
11:59 5,966.82 5,968.36 5,966.82 5,968.36 12.7K
12:00 5,968.81 5,972.55 5,968.81 5,972.55 34.0K
12:01 5,968.48 5,974.29 5,968.48 5,972.52 23.6K
12:02 5,972.56 5,974.01 5,970.87 5,974.01 14.7K
12:03 5,975.31 5,979.82 5,975.31 5,977.08 17.5K
12:04 5,978.16 5,978.16 5,972.68 5,972.68 20.1K
12:05 5,971.48 5,981.32 5,971.48 5,981.32 16.2K
12:06 5,985.88 5,985.88 5,983.80 5,983.80 18.8K
12:07 5,986.90 5,987.49 5,984.04 5,984.04 12.3K
12:08 5,979.80 5,985.86 5,979.58 5,985.86 12.9K
12:09 5,981.41 5,981.41 5,976.91 5,978.62 23.5K
12:10 5,979.20 5,990.04 5,979.20 5,990.04 32.7K
12:11 5,985.66 5,985.66 5,983.63 5,985.58 29.8K
12:12 5,984.28 5,984.75 5,983.76 5,984.75 17.0K
12:13 5,984.75 5,985.70 5,984.37 5,985.70 10.9K
12:14 5,990.60 5,996.88 5,990.60 5,995.71 27.2K
12:15 5,994.57 5,996.50 5,990.97 5,990.97 15.6K
12:16 5,990.23 5,990.79 5,980.79 5,980.79 18.5K
12:17 5,978.38 5,979.04 5,971.30 5,971.30 34.5K
12:18 5,971.57 5,972.32 5,970.04 5,970.04 30.7K
12:19 5,970.04 5,970.04 5,967.30 5,967.72 21.7K
12:20 5,969.04 5,969.44 5,967.50 5,967.50 14.1K
12:21 5,963.12 5,966.10 5,960.70 5,966.10 29.6K
12:22 5,967.21 5,967.23 5,965.96 5,965.96 9.8K
12:23 5,969.71 5,969.71 5,966.54 5,969.65 19.4K
12:24 5,968.35 5,968.35 5,964.91 5,967.38 16.9K
12:25 5,968.83 5,970.82 5,968.83 5,969.57 14.3K
12:26 5,969.35 5,972.54 5,969.35 5,972.54 17.3K
12:27 5,972.89 5,973.00 5,970.55 5,973.00 13.0K
12:28 5,972.96 5,972.96 5,971.43 5,971.56 11.5K
12:29 5,972.46 5,974.17 5,971.59 5,974.17 11.8K
12:30 5,974.17 5,974.17 5,973.99 5,974.17 7.5K
12:31 5,970.74 5,971.24 5,970.66 5,971.24 19.2K
12:32 5,971.24 5,974.21 5,971.24 5,974.21 6.9K
12:33 5,976.86 5,976.86 5,973.38 5,973.38 13.0K
12:34 5,971.19 5,973.07 5,971.19 5,973.07 12.1K
12:35 5,972.29 5,974.88 5,972.29 5,974.88 17.9K
12:36 5,977.15 5,981.78 5,977.15 5,981.78 11.2K
12:37 5,981.78 5,982.08 5,981.35 5,981.35 10.2K
12:38 5,990.64 5,992.80 5,990.13 5,992.80 11.5K
12:39 5,992.31 5,992.31 5,989.71 5,989.71 9.9K
12:40 5,989.71 5,991.87 5,988.60 5,988.60 11.5K
12:41 5,991.05 5,992.02 5,990.53 5,990.53 34.7K
12:42 5,992.07 5,992.70 5,991.93 5,991.93 14.8K
12:43 5,990.58 5,992.51 5,990.58 5,992.18 61.1K
12:44 5,991.16 5,991.16 5,985.22 5,985.22 65.4K
12:45 5,984.84 5,984.84 5,983.29 5,983.82 37.2K
12:46 5,985.22 5,985.40 5,984.90 5,984.90 11.8K
12:47 5,983.15 5,983.15 5,982.25 5,983.06 26.5K
12:48 5,983.06 5,983.70 5,980.54 5,980.54 15.9K
12:49 5,980.54 5,980.72 5,977.96 5,977.96 18.2K
12:50 5,976.83 5,976.83 5,976.19 5,976.19 8.4K
12:51 5,975.91 5,976.84 5,975.91 5,976.84 17.2K
12:52 5,976.84 5,979.39 5,976.84 5,979.39 19.5K
12:53 5,979.72 5,979.72 5,975.73 5,976.76 18.4K
12:54 5,977.24 5,979.24 5,977.24 5,979.24 5.8K
12:55 5,979.11 5,979.11 5,978.10 5,978.25 7.8K
12:56 5,978.79 5,981.10 5,978.79 5,981.10 17.5K
12:57 5,979.99 5,980.73 5,978.43 5,980.73 14.3K
12:58 5,980.74 5,980.74 5,979.08 5,979.08 11.7K
12:59 5,976.12 5,978.32 5,976.12 5,976.70 23.6K
13:00 5,976.06 5,979.04 5,976.06 5,979.04 15.0K
13:01 5,979.20 5,979.34 5,974.36 5,974.36 27.8K
13:02 5,974.81 5,981.01 5,974.81 5,981.01 11.1K
13:03 5,986.16 5,989.10 5,985.90 5,985.90 18.6K
13:04 5,983.39 5,984.02 5,982.48 5,982.48 24.6K
13:05 5,980.77 5,982.30 5,978.76 5,979.39 16.5K
13:06 5,977.99 5,977.99 5,976.47 5,976.49 19.9K
13:07 5,975.54 5,975.54 5,972.06 5,972.06 27.2K
13:08 5,966.59 5,967.03 5,966.59 5,966.60 29.3K
13:09 5,967.49 5,967.49 5,963.48 5,963.48 50.0K
13:10 5,964.25 5,966.44 5,963.04 5,963.14 19.5K
13:11 5,963.26 5,963.26 5,959.86 5,959.86 22.2K
13:12 5,958.21 5,958.75 5,957.17 5,957.17 28.7K
13:13 5,949.68 5,949.68 5,945.79 5,947.39 65.4K
13:14 5,946.42 5,946.42 5,944.50 5,944.50 24.1K
13:15 5,943.15 5,943.15 5,937.61 5,937.61 29.2K
13:16 5,933.96 5,933.96 5,931.23 5,931.23 37.3K
13:17 5,928.45 5,929.89 5,928.45 5,928.69 27.0K
13:18 5,928.07 5,929.25 5,927.63 5,927.79 22.3K
13:19 5,928.22 5,929.49 5,926.70 5,929.49 28.5K
13:20 5,934.27 5,934.27 5,932.06 5,933.08 33.4K
13:21 5,933.08 5,934.94 5,933.08 5,934.94 22.5K
13:22 5,934.94 5,934.96 5,933.69 5,934.96 13.6K
13:23 5,937.12 5,941.67 5,937.12 5,941.67 9.0K
13:24 5,941.67 5,942.66 5,941.67 5,942.66 11.1K
13:25 5,947.13 5,950.47 5,946.86 5,950.47 31.4K
13:26 5,952.80 5,954.38 5,952.76 5,952.76 9.3K
13:27 5,955.40 5,955.42 5,953.68 5,953.68 25.8K
13:28 5,954.12 5,954.12 5,952.74 5,952.74 11.0K
13:29 5,952.77 5,953.50 5,952.77 5,952.97 7.2K
13:30 5,952.97 5,952.97 5,948.05 5,948.58 21.2K
13:31 5,948.33 5,948.33 5,944.45 5,944.45 38.3K
13:32 5,945.61 5,948.52 5,945.61 5,948.52 14.6K
13:33 5,953.26 5,954.90 5,952.41 5,954.90 39.2K
13:34 5,955.60 5,956.12 5,955.34 5,955.75 24.8K
13:35 5,955.75 5,961.55 5,955.75 5,961.55 13.5K
13:36 5,965.72 5,972.43 5,965.72 5,971.23 17.4K
13:37 5,972.95 5,972.95 5,967.21 5,967.98 21.2K
13:38 5,971.96 5,972.67 5,970.67 5,970.67 19.2K
13:39 5,970.67 5,970.67 5,967.54 5,968.78 14.0K
13:40 5,967.90 5,973.41 5,967.90 5,973.20 21.8K
13:41 5,973.58 5,974.93 5,973.58 5,974.05 14.0K
13:42 5,972.52 5,973.71 5,972.37 5,973.71 25.0K
13:43 5,976.60 5,977.00 5,976.10 5,977.00 20.9K
13:44 5,976.53 5,977.12 5,976.53 5,976.71 34.6K
13:45 5,977.82 5,977.82 5,971.66 5,971.66 53.8K
13:46 5,972.31 5,976.14 5,972.31 5,975.32 13.1K
13:47 5,975.89 5,975.89 5,974.67 5,974.67 21.0K
13:48 5,976.12 5,977.54 5,975.60 5,977.54 16.7K
13:49 5,980.12 5,980.49 5,978.74 5,980.49 19.5K
13:50 5,979.03 5,979.03 5,971.26 5,971.26 13.5K
13:51 5,970.02 5,970.24 5,965.55 5,970.24 18.2K
13:52 5,971.01 5,974.58 5,971.01 5,972.65 9.0K
13:53 5,968.52 5,969.09 5,968.19 5,968.19 12.1K
13:54 5,967.94 5,969.17 5,966.69 5,969.17 12.5K
13:55 5,968.68 5,968.68 5,962.96 5,962.96 17.4K
13:56 5,962.96 5,970.52 5,962.96 5,970.52 13.4K
13:57 5,969.32 5,969.51 5,967.98 5,967.98 13.9K
13:58 5,968.99 5,970.94 5,968.99 5,970.94 19.3K
13:59 5,970.64 5,974.25 5,970.64 5,974.25 19.2K
14:00 5,980.12 5,983.48 5,980.12 5,981.34 32.9K
14:01 5,981.34 5,981.34 5,978.89 5,979.92 14.0K
14:02 5,981.59 5,986.19 5,980.21 5,986.19 19.1K
14:03 5,984.88 5,987.20 5,984.48 5,987.20 11.6K
14:04 5,990.98 5,990.98 5,985.93 5,985.93 24.1K
14:05 5,985.68 5,985.68 5,978.27 5,978.27 48.6K
14:06 5,978.27 5,978.27 5,975.48 5,977.47 22.8K
14:07 5,977.98 5,978.79 5,975.47 5,975.47 11.9K
14:08 5,974.30 5,975.92 5,974.30 5,974.85 31.6K
14:09 5,974.27 5,974.27 5,970.86 5,971.75 45.2K
14:10 5,972.93 5,972.93 5,972.42 5,972.42 30.4K
14:11 5,973.30 5,973.54 5,972.28 5,972.90 16.7K
14:12 5,972.02 5,972.03 5,970.11 5,970.11 58.9K
14:13 5,970.44 5,970.44 5,969.60 5,969.60 27.3K
14:14 5,969.69 5,970.40 5,963.54 5,963.54 35.8K
14:15 5,963.54 5,963.54 5,956.15 5,956.15 41.0K
14:16 5,955.20 5,955.20 5,950.95 5,950.95 10.9K
14:17 5,949.82 5,949.82 5,948.34 5,949.29 12.8K
14:18 5,944.23 5,944.23 5,943.36 5,943.36 17.8K
14:19 5,943.43 5,944.06 5,943.24 5,943.24 9.2K
14:20 5,942.14 5,942.14 5,941.01 5,941.01 11.0K
14:21 5,937.29 5,939.54 5,934.34 5,934.34 34.9K
14:22 5,933.11 5,933.11 5,929.45 5,929.45 60.2K
14:23 5,931.01 5,931.43 5,930.18 5,931.32 14.2K
14:24 5,932.50 5,932.50 5,926.32 5,926.32 36.1K
14:25 5,925.83 5,927.18 5,923.97 5,923.97 17.2K
14:26 5,922.68 5,926.77 5,922.68 5,926.77 18.4K
14:27 5,927.74 5,928.50 5,926.21 5,927.73 40.1K
14:28 5,927.46 5,929.88 5,927.46 5,929.36 27.5K
14:29 5,928.83 5,928.83 5,926.15 5,926.15 18.9K
14:30 5,928.66 5,928.76 5,925.51 5,925.51 32.0K
14:31 5,924.55 5,924.55 5,923.22 5,923.22 26.8K
14:32 5,924.42 5,927.98 5,924.42 5,927.98 31.1K
14:33 5,927.92 5,937.30 5,927.92 5,937.30 29.1K
14:34 5,937.30 5,937.64 5,934.60 5,934.60 24.4K
14:35 5,934.60 5,936.18 5,932.79 5,936.18 47.0K
14:36 5,932.92 5,932.92 5,928.49 5,928.49 34.5K
14:37 5,930.86 5,930.91 5,930.16 5,930.16 39.9K
14:38 5,930.16 5,932.34 5,930.16 5,932.34 23.0K
14:39 5,932.00 5,933.94 5,932.00 5,932.55 22.7K
14:40 5,932.25 5,934.83 5,931.53 5,931.53 52.9K
14:41 5,929.21 5,932.25 5,929.21 5,932.25 32.2K
14:42 5,935.57 5,936.32 5,934.56 5,936.32 35.0K
14:43 5,936.50 5,936.50 5,932.17 5,932.17 24.4K
14:44 5,934.72 5,934.72 5,931.85 5,931.85 14.6K
14:45 5,933.17 5,934.37 5,933.17 5,934.37 35.2K
14:46 5,933.33 5,934.29 5,928.10 5,934.29 56.1K
14:47 5,936.39 5,942.46 5,936.39 5,942.46 51.1K
14:48 5,945.80 5,945.80 5,940.44 5,940.44 21.4K
14:49 5,941.83 5,942.26 5,941.80 5,942.26 18.2K
14:50 5,942.19 5,942.19 5,939.25 5,939.25 38.4K
14:51 5,942.85 5,944.97 5,942.85 5,944.61 35.9K
14:52 5,946.41 5,951.11 5,946.41 5,951.11 33.4K
14:53 5,947.57 5,948.19 5,945.62 5,945.62 18.7K
14:54 5,945.14 5,946.34 5,944.03 5,944.03 15.1K
14:55 5,940.85 5,940.85 5,939.26 5,940.25 22.7K
14:56 5,938.10 5,940.33 5,937.59 5,937.63 14.7K
14:57 5,937.61 5,937.61 5,935.73 5,937.45 14.1K
14:58 5,938.45 5,938.45 5,931.02 5,931.02 19.0K
14:59 5,928.77 5,928.77 5,928.28 5,928.36 44.3K
15:00 5,932.15 5,934.94 5,928.10 5,928.10 48.9K
15:01 5,927.47 5,927.47 5,919.71 5,919.71 32.1K
15:02 5,919.27 5,922.55 5,919.27 5,920.79 63.1K
15:03 5,921.24 5,922.29 5,920.07 5,922.29 30.7K
15:04 5,921.87 5,927.22 5,921.87 5,927.22 49.7K
15:05 5,927.22 5,927.22 5,916.94 5,916.94 39.8K
15:06 5,916.54 5,916.99 5,916.54 5,916.90 27.9K
15:07 5,916.02 5,919.45 5,916.02 5,919.45 45.8K
15:08 5,919.05 5,919.05 5,917.15 5,917.27 27.0K
15:09 5,915.01 5,915.01 5,913.74 5,914.24 25.2K
15:10 5,916.53 5,916.53 5,915.11 5,915.11 82.7K
15:11 5,915.13 5,924.33 5,915.13 5,924.13 32.8K
15:12 5,924.13 5,924.13 5,920.31 5,921.83 33.3K
15:13 5,925.11 5,928.32 5,925.11 5,928.32 24.0K
15:14 5,929.30 5,930.69 5,929.30 5,930.69 21.9K
15:15 5,929.58 5,932.02 5,929.38 5,930.24 27.0K
15:16 5,930.20 5,932.81 5,930.20 5,931.28 18.3K
15:17 5,930.65 5,931.43 5,929.84 5,929.84 17.6K
15:18 5,928.64 5,930.60 5,928.64 5,930.21 15.7K
15:19 5,928.66 5,930.75 5,928.66 5,929.90 67.0K
15:20 5,926.77 5,933.92 5,926.77 5,933.92 64.9K
15:21 5,933.92 5,941.37 5,933.92 5,941.37 34.6K
15:22 5,939.33 5,941.17 5,936.90 5,941.17 30.3K
15:23 5,946.79 5,946.79 5,941.61 5,941.61 43.6K
15:24 5,942.14 5,948.14 5,942.14 5,948.14 30.4K
15:25 5,949.24 5,953.40 5,947.13 5,953.40 29.9K
15:26 5,949.92 5,952.74 5,945.47 5,945.47 42.4K
15:27 5,945.72 5,947.36 5,944.98 5,947.36 24.3K
15:28 5,947.66 5,947.66 5,943.84 5,943.84 20.4K
15:29 5,944.14 5,944.53 5,941.82 5,944.53 19.3K
15:30 5,939.77 5,945.92 5,939.07 5,945.92 41.5K
15:31 5,946.26 5,947.70 5,946.04 5,946.04 39.6K
15:32 5,946.04 5,949.95 5,946.04 5,949.95 19.8K
15:33 5,949.71 5,950.64 5,949.38 5,950.37 42.8K
15:34 5,949.55 5,953.54 5,949.55 5,953.54 34.8K
15:35 5,956.65 5,959.08 5,955.62 5,955.62 37.7K
15:36 5,953.07 5,953.74 5,950.92 5,950.92 35.6K
15:37 5,946.64 5,946.64 5,944.33 5,945.06 28.7K
15:38 5,946.76 5,950.97 5,946.76 5,950.97 22.3K
15:39 5,945.82 5,945.82 5,943.80 5,943.80 37.0K
15:40 5,942.79 5,942.79 5,937.20 5,937.20 40.1K
15:41 5,937.75 5,937.75 5,934.19 5,934.84 168.9K
15:42 5,936.49 5,944.26 5,936.49 5,944.26 36.2K
15:43 5,944.75 5,945.13 5,944.57 5,944.57 18.5K
15:44 5,945.10 5,945.93 5,942.19 5,945.36 45.4K
15:45 5,946.05 5,951.57 5,946.05 5,951.57 61.1K
15:46 5,951.84 5,951.84 5,948.53 5,948.53 31.0K
15:47 5,948.53 5,948.53 5,941.60 5,941.60 26.1K
15:48 5,939.84 5,939.84 5,933.99 5,937.06 41.2K
15:49 5,937.80 5,940.15 5,937.19 5,940.15 35.7K
15:50 5,942.53 5,947.52 5,941.38 5,945.62 152.2K
15:51 5,946.67 5,946.67 5,942.64 5,942.64 53.6K
15:52 5,943.92 5,943.92 5,942.66 5,942.66 68.7K
15:53 5,942.17 5,942.35 5,940.31 5,940.31 58.6K
15:54 5,939.46 5,939.46 5,938.18 5,938.52 78.1K
15:55 5,936.50 5,938.72 5,934.57 5,938.72 99.9K
15:56 5,941.63 5,943.02 5,941.63 5,943.02 119.0K
15:57 5,944.01 5,944.01 5,941.12 5,941.23 111.0K
15:58 5,939.88 5,940.55 5,939.31 5,939.31 107.3K
15:59 5,939.14 5,939.14 5,930.95 5,930.95 280.4K
16:00 5,932.36 5,932.36 5,932.36 5,932.36 9,332.9K
16:01 5,932.36 5,932.36 5,932.36 5,932.36 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음