S

TRGSPTS30
🏛️ 캐나다 →
6,722.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5,974.43 5,974.43 5,834.92 5,841.50 193.5K
09:31 5,828.94 5,833.20 5,824.91 5,824.91 96.9K
09:32 5,802.62 5,802.62 5,794.64 5,796.78 91.2K
09:33 5,803.31 5,813.99 5,800.45 5,803.40 54.7K
09:34 5,806.82 5,812.63 5,806.82 5,812.63 41.8K
09:35 5,805.17 5,805.17 5,797.64 5,800.69 37.7K
09:36 5,798.83 5,800.99 5,796.02 5,796.02 39.4K
09:37 5,795.54 5,797.10 5,785.71 5,785.71 84.1K
09:38 5,785.39 5,798.41 5,785.39 5,798.41 37.1K
09:39 5,799.27 5,807.74 5,799.27 5,807.74 32.6K
09:40 5,805.89 5,806.13 5,793.76 5,794.12 86.1K
09:41 5,793.47 5,796.08 5,793.47 5,795.02 59.0K
09:42 5,796.78 5,798.34 5,794.51 5,798.34 37.3K
09:43 5,793.36 5,796.95 5,793.36 5,796.95 48.5K
09:44 5,800.73 5,800.73 5,792.78 5,796.95 35.2K
09:45 5,796.96 5,796.96 5,794.42 5,794.72 36.1K
09:46 5,791.94 5,803.80 5,791.94 5,803.80 35.3K
09:47 5,800.23 5,800.23 5,794.73 5,794.73 28.3K
09:48 5,799.58 5,805.65 5,799.58 5,805.65 34.0K
09:49 5,812.14 5,812.14 5,808.97 5,808.97 30.5K
09:50 5,808.70 5,808.70 5,787.88 5,787.88 55.4K
09:51 5,789.87 5,799.83 5,789.87 5,796.85 23.9K
09:52 5,791.80 5,792.22 5,790.90 5,792.22 20.8K
09:53 5,786.06 5,791.95 5,784.78 5,785.42 28.5K
09:54 5,786.18 5,790.96 5,781.21 5,781.21 25.8K
09:55 5,778.60 5,780.09 5,778.55 5,779.30 46.6K
09:56 5,777.76 5,783.48 5,771.27 5,783.48 54.1K
09:57 5,779.44 5,782.23 5,776.45 5,779.16 31.9K
09:58 5,778.98 5,780.75 5,776.97 5,778.53 28.1K
09:59 5,774.93 5,778.70 5,774.93 5,776.43 24.1K
10:00 5,779.09 5,781.36 5,769.05 5,769.05 53.8K
10:01 5,771.45 5,771.45 5,763.27 5,763.27 41.7K
10:02 5,759.61 5,766.82 5,759.61 5,766.82 47.1K
10:03 5,767.53 5,776.06 5,767.53 5,774.34 14.7K
10:04 5,775.05 5,775.11 5,766.05 5,768.42 27.4K
10:05 5,761.64 5,769.16 5,761.64 5,769.16 29.3K
10:06 5,772.82 5,779.43 5,772.82 5,775.85 25.1K
10:07 5,775.60 5,775.60 5,760.52 5,760.56 39.6K
10:08 5,760.32 5,760.32 5,753.37 5,753.37 32.8K
10:09 5,752.79 5,757.74 5,752.79 5,755.39 31.7K
10:10 5,757.70 5,757.70 5,751.74 5,751.74 22.4K
10:11 5,750.75 5,754.54 5,750.75 5,753.52 20.9K
10:12 5,749.96 5,750.74 5,747.84 5,747.84 23.1K
10:13 5,749.34 5,752.78 5,749.34 5,752.78 11.4K
10:14 5,754.18 5,754.18 5,750.12 5,751.82 23.5K
10:15 5,752.07 5,762.95 5,750.38 5,762.95 24.4K
10:16 5,761.25 5,765.98 5,760.20 5,765.98 18.2K
10:17 5,767.80 5,768.85 5,765.88 5,765.88 17.6K
10:18 5,766.18 5,767.13 5,763.39 5,766.01 17.3K
10:19 5,767.37 5,767.37 5,763.05 5,763.05 21.8K
10:20 5,763.20 5,766.48 5,761.19 5,766.48 15.1K
10:21 5,764.06 5,764.06 5,756.47 5,757.58 25.5K
10:22 5,768.14 5,768.14 5,765.85 5,766.08 13.6K
10:23 5,766.66 5,770.58 5,762.38 5,770.58 40.5K
10:24 5,773.73 5,773.73 5,771.57 5,773.52 14.0K
10:25 5,776.67 5,778.65 5,775.68 5,776.48 9.6K
10:26 5,773.53 5,775.69 5,773.53 5,775.69 11.1K
10:27 5,775.39 5,777.03 5,773.25 5,777.03 7.4K
10:28 5,778.46 5,778.46 5,772.07 5,774.23 16.3K
10:29 5,771.64 5,772.20 5,768.73 5,768.73 10.7K
10:30 5,762.22 5,765.23 5,760.66 5,765.23 21.4K
10:31 5,773.16 5,773.16 5,769.19 5,772.92 11.1K
10:32 5,773.57 5,782.88 5,773.57 5,782.88 11.4K
10:33 5,789.80 5,789.80 5,787.92 5,789.61 49.8K
10:34 5,788.01 5,794.53 5,786.79 5,794.53 15.5K
10:35 5,792.79 5,794.69 5,790.78 5,791.88 20.5K
10:36 5,793.00 5,804.29 5,793.00 5,804.29 20.1K
10:37 5,804.50 5,806.28 5,804.50 5,806.11 14.8K
10:38 5,806.11 5,806.11 5,799.37 5,802.96 24.0K
10:39 5,804.21 5,805.82 5,800.27 5,800.27 22.9K
10:40 5,797.83 5,802.70 5,797.83 5,802.70 14.2K
10:41 5,806.11 5,811.00 5,805.73 5,811.00 24.8K
10:42 5,805.59 5,809.72 5,802.85 5,809.72 77.7K
10:43 5,812.46 5,812.46 5,807.13 5,807.13 42.8K
10:44 5,806.66 5,806.66 5,802.27 5,804.77 27.8K
10:45 5,807.13 5,807.13 5,804.12 5,804.24 49.4K
10:46 5,805.39 5,807.95 5,804.97 5,807.95 22.8K
10:47 5,806.83 5,806.83 5,802.99 5,802.99 17.6K
10:48 5,804.28 5,804.28 5,801.01 5,802.20 23.4K
10:49 5,800.87 5,801.13 5,799.63 5,799.63 17.7K
10:50 5,801.07 5,801.07 5,799.56 5,799.56 27.6K
10:51 5,798.62 5,800.74 5,798.62 5,800.63 19.7K
10:52 5,799.45 5,800.03 5,797.72 5,797.72 15.3K
10:53 5,796.97 5,796.97 5,793.03 5,793.03 23.9K
10:54 5,793.41 5,795.44 5,793.41 5,795.44 18.5K
10:55 5,798.33 5,801.19 5,798.33 5,799.40 25.1K
10:56 5,792.95 5,792.95 5,789.38 5,789.38 33.1K
10:57 5,787.84 5,787.84 5,783.25 5,783.25 22.6K
10:58 5,784.89 5,784.92 5,782.21 5,782.62 21.1K
10:59 5,782.39 5,782.39 5,780.58 5,780.58 28.5K
11:00 5,779.95 5,782.34 5,779.38 5,782.34 33.1K
11:01 5,781.02 5,784.06 5,781.02 5,783.59 22.5K
11:02 5,785.54 5,786.95 5,782.25 5,782.86 13.7K
11:03 5,780.52 5,782.62 5,780.52 5,782.62 9.9K
11:04 5,783.81 5,783.81 5,782.23 5,783.09 12.0K
11:05 5,785.38 5,785.38 5,783.47 5,783.47 13.2K
11:06 5,783.51 5,783.51 5,781.84 5,782.06 11.9K
11:07 5,787.00 5,791.11 5,787.00 5,791.11 21.2K
11:08 5,794.13 5,796.90 5,793.70 5,796.90 47.8K
11:09 5,794.46 5,800.61 5,794.46 5,800.61 16.2K
11:10 5,799.09 5,799.09 5,797.72 5,797.72 16.1K
11:11 5,799.83 5,800.83 5,799.32 5,800.83 10.0K
11:12 5,798.59 5,798.90 5,796.59 5,796.59 22.4K
11:13 5,795.94 5,797.32 5,795.18 5,795.18 17.9K
11:14 5,794.54 5,794.54 5,790.42 5,790.42 16.7K
11:15 5,791.65 5,794.06 5,790.88 5,794.06 20.5K
11:16 5,793.55 5,793.55 5,787.71 5,787.71 35.9K
11:17 5,786.95 5,789.73 5,786.45 5,789.73 13.8K
11:18 5,790.60 5,791.29 5,788.88 5,791.29 7.1K
11:19 5,792.81 5,794.34 5,792.81 5,794.21 5.7K
11:20 5,793.97 5,793.97 5,792.94 5,793.90 5.8K
11:21 5,793.70 5,797.42 5,793.70 5,795.89 12.7K
11:22 5,795.32 5,795.32 5,791.98 5,793.18 14.9K
11:23 5,792.65 5,792.65 5,789.67 5,789.74 26.9K
11:24 5,790.96 5,791.71 5,790.90 5,791.71 7.6K
11:25 5,791.99 5,793.64 5,791.60 5,793.64 8.6K
11:26 5,792.74 5,794.83 5,790.70 5,794.83 16.0K
11:27 5,795.99 5,797.69 5,794.80 5,794.80 8.3K
11:28 5,794.80 5,794.80 5,793.90 5,794.22 12.9K
11:29 5,794.50 5,794.50 5,789.66 5,789.66 20.9K
11:30 5,789.91 5,791.59 5,789.18 5,789.18 25.1K
11:31 5,789.18 5,793.44 5,789.18 5,790.34 15.4K
11:32 5,788.87 5,789.58 5,788.38 5,788.38 9.7K
11:33 5,787.88 5,787.88 5,782.88 5,782.88 21.3K
11:34 5,781.00 5,782.08 5,779.88 5,782.08 19.2K
11:35 5,782.60 5,786.78 5,779.68 5,779.68 15.7K
11:36 5,779.09 5,779.09 5,778.14 5,778.68 9.3K
11:37 5,778.29 5,783.72 5,778.29 5,779.94 14.2K
11:38 5,777.36 5,777.87 5,777.36 5,777.83 16.1K
11:39 5,778.59 5,778.59 5,776.99 5,778.21 16.0K
11:40 5,780.41 5,785.65 5,780.41 5,785.27 25.2K
11:41 5,787.99 5,794.84 5,787.99 5,794.84 15.9K
11:42 5,795.22 5,797.40 5,793.11 5,796.62 29.8K
11:43 5,798.41 5,804.05 5,798.41 5,804.05 13.6K
11:44 5,802.80 5,802.80 5,797.95 5,799.62 28.3K
11:45 5,800.19 5,800.19 5,796.53 5,797.54 22.5K
11:46 5,800.91 5,803.17 5,795.96 5,795.96 18.0K
11:47 5,797.05 5,797.96 5,797.03 5,797.46 12.5K
11:48 5,795.16 5,795.78 5,794.50 5,795.77 12.5K
11:49 5,796.54 5,796.54 5,795.34 5,795.62 7.6K
11:50 5,793.97 5,793.97 5,785.03 5,785.03 20.5K
11:51 5,782.45 5,782.45 5,776.90 5,776.90 17.4K
11:52 5,777.02 5,777.02 5,768.61 5,768.61 33.7K
11:53 5,767.23 5,767.79 5,765.70 5,767.79 15.5K
11:54 5,768.74 5,776.39 5,768.64 5,776.39 18.1K
11:55 5,779.28 5,782.75 5,779.28 5,782.42 14.9K
11:56 5,781.86 5,781.86 5,774.63 5,774.63 14.5K
11:57 5,774.24 5,774.24 5,772.48 5,772.48 10.4K
11:58 5,767.09 5,767.09 5,760.72 5,760.72 36.5K
11:59 5,761.32 5,765.90 5,761.32 5,765.90 14.8K
12:00 5,768.15 5,772.59 5,767.28 5,767.28 27.8K
12:01 5,765.30 5,765.30 5,754.86 5,754.86 20.0K
12:02 5,755.12 5,755.12 5,752.60 5,754.56 13.5K
12:03 5,755.98 5,756.54 5,752.82 5,752.82 11.0K
12:04 5,747.66 5,750.07 5,747.12 5,749.30 26.0K
12:05 5,748.59 5,748.59 5,745.21 5,745.21 10.3K
12:06 5,747.25 5,751.36 5,747.25 5,751.36 11.2K
12:07 5,758.22 5,761.08 5,758.22 5,761.08 13.7K
12:08 5,763.60 5,766.41 5,763.60 5,763.88 17.5K
12:09 5,763.94 5,770.42 5,763.94 5,770.42 11.2K
12:10 5,769.21 5,769.33 5,761.19 5,761.19 23.0K
12:11 5,761.93 5,767.93 5,761.93 5,767.93 20.8K
12:12 5,768.02 5,771.55 5,767.75 5,767.83 14.9K
12:13 5,768.22 5,768.22 5,767.36 5,767.36 15.5K
12:14 5,767.56 5,767.56 5,760.13 5,760.13 24.5K
12:15 5,758.55 5,758.55 5,751.71 5,751.71 11.5K
12:16 5,756.35 5,756.35 5,752.44 5,752.44 12.9K
12:17 5,751.79 5,752.81 5,751.59 5,751.59 14.8K
12:18 5,751.72 5,751.72 5,746.57 5,746.57 25.3K
12:19 5,747.61 5,748.88 5,746.20 5,748.88 20.0K
12:20 5,747.73 5,747.73 5,742.45 5,742.45 13.0K
12:21 5,741.17 5,741.58 5,730.39 5,730.39 26.7K
12:22 5,727.92 5,729.53 5,727.92 5,728.01 21.1K
12:23 5,726.66 5,726.66 5,720.02 5,721.26 44.6K
12:24 5,724.54 5,724.54 5,721.75 5,722.87 29.1K
12:25 5,727.17 5,729.93 5,726.42 5,726.42 34.5K
12:26 5,728.46 5,728.46 5,723.52 5,725.17 30.5K
12:27 5,721.85 5,721.88 5,714.74 5,714.74 30.4K
12:28 5,714.46 5,714.83 5,714.33 5,714.50 15.3K
12:29 5,718.15 5,725.12 5,718.15 5,722.19 15.1K
12:30 5,717.63 5,722.03 5,716.22 5,722.03 13.7K
12:31 5,724.47 5,736.89 5,724.47 5,736.89 19.7K
12:32 5,735.85 5,737.77 5,735.85 5,737.77 8.4K
12:33 5,739.03 5,749.57 5,739.03 5,748.33 20.4K
12:34 5,749.74 5,753.69 5,749.74 5,753.69 13.6K
12:35 5,757.27 5,763.03 5,755.17 5,755.17 20.6K
12:36 5,755.01 5,757.62 5,754.16 5,755.83 10.1K
12:37 5,758.57 5,769.10 5,757.89 5,769.10 33.6K
12:38 5,769.31 5,769.91 5,768.93 5,769.91 14.4K
12:39 5,770.30 5,770.30 5,768.20 5,768.20 15.2K
12:40 5,766.69 5,766.69 5,759.11 5,760.31 23.1K
12:41 5,756.85 5,757.91 5,755.73 5,755.73 12.3K
12:42 5,754.90 5,758.66 5,754.90 5,755.99 15.1K
12:43 5,755.48 5,759.21 5,755.48 5,756.39 14.7K
12:44 5,757.80 5,757.82 5,753.74 5,757.82 15.8K
12:45 5,760.70 5,762.31 5,758.38 5,758.38 11.9K
12:46 5,756.46 5,756.46 5,752.36 5,754.02 9.0K
12:47 5,752.65 5,753.79 5,751.61 5,751.78 9.7K
12:48 5,754.55 5,763.48 5,754.55 5,763.48 10.2K
12:49 5,762.17 5,768.22 5,762.17 5,768.22 14.5K
12:50 5,773.85 5,775.77 5,773.85 5,775.28 31.5K
12:51 5,776.09 5,781.21 5,776.09 5,780.82 12.4K
12:52 5,784.22 5,784.22 5,777.91 5,777.91 22.5K
12:53 5,773.38 5,774.66 5,772.94 5,772.94 9.6K
12:54 5,773.20 5,773.83 5,767.55 5,767.55 12.9K
12:55 5,769.92 5,769.92 5,767.50 5,769.51 7.4K
12:56 5,768.16 5,769.40 5,767.85 5,767.85 9.9K
12:57 5,767.23 5,772.36 5,767.23 5,772.36 9.7K
12:58 5,773.50 5,773.50 5,773.04 5,773.04 8.4K
12:59 5,774.30 5,777.53 5,774.30 5,775.20 15.5K
13:00 5,776.78 5,777.50 5,774.40 5,777.50 16.4K
13:01 5,780.70 5,782.63 5,773.91 5,773.91 14.4K
13:02 5,769.27 5,804.80 5,769.27 5,804.80 57.7K
13:03 5,803.48 5,803.48 5,795.27 5,795.27 19.4K
13:04 5,793.50 5,794.84 5,792.10 5,794.84 10.7K
13:05 5,795.23 5,795.23 5,787.83 5,787.83 15.4K
13:06 5,786.88 5,786.88 5,780.81 5,781.15 7.1K
13:07 5,780.64 5,780.64 5,776.22 5,778.30 6.0K
13:08 5,773.33 5,775.00 5,773.33 5,774.25 8.3K
13:09 5,773.60 5,773.99 5,768.10 5,768.10 8.2K
13:10 5,768.38 5,768.38 5,761.75 5,761.75 13.2K
13:11 5,758.33 5,758.33 5,752.70 5,752.70 19.6K
13:12 5,749.75 5,749.75 5,746.38 5,747.02 36.8K
13:13 5,747.45 5,747.45 5,744.89 5,745.27 8.0K
13:14 5,742.12 5,742.25 5,740.34 5,740.34 19.3K
13:15 5,737.27 5,738.11 5,736.16 5,736.16 25.7K
13:16 5,736.55 5,741.54 5,736.55 5,741.54 5.7K
13:17 5,739.24 5,739.24 5,738.53 5,738.59 11.8K
13:18 5,740.77 5,742.73 5,740.77 5,742.73 10.9K
13:19 5,743.88 5,745.50 5,743.88 5,744.73 34.9K
13:20 5,743.38 5,745.42 5,743.38 5,745.42 10.8K
13:21 5,743.75 5,743.75 5,733.99 5,733.99 13.8K
13:22 5,733.99 5,736.32 5,732.89 5,732.89 10.9K
13:23 5,733.21 5,736.28 5,733.21 5,736.28 4.2K
13:24 5,735.56 5,745.15 5,735.56 5,745.15 12.2K
13:25 5,743.57 5,746.48 5,743.57 5,746.48 14.2K
13:26 5,748.66 5,751.15 5,748.66 5,751.15 7.9K
13:27 5,752.34 5,757.83 5,752.34 5,757.83 20.4K
13:28 5,753.64 5,760.15 5,753.64 5,760.15 15.1K
13:29 5,761.31 5,761.31 5,757.48 5,757.48 7.7K
13:30 5,758.74 5,763.90 5,758.21 5,763.90 12.9K
13:31 5,762.45 5,763.91 5,761.20 5,763.55 9.9K
13:32 5,764.21 5,768.48 5,764.21 5,768.48 9.6K
13:33 5,769.13 5,769.52 5,768.62 5,768.62 7.2K
13:34 5,772.42 5,772.42 5,767.92 5,767.92 26.2K
13:35 5,767.54 5,768.47 5,766.30 5,768.47 7.5K
13:36 5,768.59 5,769.25 5,767.19 5,769.25 6.8K
13:37 5,775.89 5,776.30 5,771.75 5,776.30 27.8K
13:38 5,777.91 5,777.91 5,774.49 5,776.42 11.8K
13:39 5,777.25 5,778.78 5,776.46 5,776.46 11.2K
13:40 5,774.43 5,774.85 5,773.50 5,774.85 10.4K
13:41 5,774.93 5,777.51 5,774.93 5,777.51 10.7K
13:42 5,780.21 5,783.07 5,780.21 5,782.80 45.7K
13:43 5,784.93 5,793.47 5,784.93 5,793.47 99.2K
13:44 5,793.70 5,799.64 5,793.70 5,797.59 17.4K
13:45 5,800.68 5,802.77 5,800.46 5,802.64 15.5K
13:46 5,803.73 5,824.03 5,803.73 5,824.03 26.1K
13:47 5,819.41 5,819.41 5,814.85 5,817.46 27.8K
13:48 5,812.02 5,812.02 5,809.48 5,809.71 17.6K
13:49 5,809.63 5,810.14 5,807.85 5,807.85 12.3K
13:50 5,809.37 5,812.46 5,809.37 5,811.45 8.4K
13:51 5,816.59 5,821.35 5,816.59 5,819.23 12.6K
13:52 5,814.54 5,814.54 5,808.72 5,808.72 14.3K
13:53 5,810.12 5,810.12 5,805.44 5,805.56 24.4K
13:54 5,810.31 5,815.74 5,810.31 5,815.74 23.8K
13:55 5,816.92 5,821.55 5,816.92 5,820.68 18.1K
13:56 5,819.44 5,821.24 5,819.25 5,821.24 18.4K
13:57 5,824.89 5,824.89 5,821.82 5,821.82 15.9K
13:58 5,822.19 5,823.93 5,822.19 5,823.93 12.3K
13:59 5,825.21 5,825.21 5,823.89 5,823.89 11.9K
14:00 5,824.03 5,824.03 5,822.44 5,823.16 19.9K
14:01 5,819.27 5,827.58 5,819.27 5,827.58 34.7K
14:02 5,828.54 5,829.48 5,827.38 5,827.97 11.6K
14:03 5,829.76 5,832.88 5,829.76 5,832.88 14.9K
14:04 5,833.55 5,833.55 5,831.35 5,831.84 21.6K
14:05 5,832.99 5,832.99 5,831.04 5,831.04 19.4K
14:06 5,828.15 5,828.15 5,823.54 5,823.54 31.8K
14:07 5,822.14 5,823.98 5,822.14 5,823.98 11.3K
14:08 5,822.84 5,824.00 5,815.06 5,815.06 32.2K
14:09 5,814.82 5,814.82 5,802.43 5,802.43 37.5K
14:10 5,796.84 5,798.30 5,794.10 5,794.13 48.4K
14:11 5,796.54 5,796.65 5,791.10 5,791.10 11.1K
14:12 5,796.33 5,796.33 5,788.97 5,788.97 26.4K
14:13 5,788.97 5,791.13 5,788.97 5,789.47 9.5K
14:14 5,788.45 5,788.45 5,776.12 5,776.12 23.9K
14:15 5,774.49 5,775.93 5,774.21 5,775.93 19.2K
14:16 5,777.27 5,779.90 5,777.27 5,777.91 9.3K
14:17 5,780.98 5,787.42 5,780.98 5,787.42 12.7K
14:18 5,785.87 5,791.83 5,785.87 5,791.83 16.0K
14:19 5,790.36 5,791.24 5,789.74 5,789.74 14.7K
14:20 5,797.16 5,797.16 5,793.01 5,794.53 24.2K
14:21 5,803.92 5,805.84 5,802.62 5,803.50 30.1K
14:22 5,806.08 5,812.91 5,806.08 5,812.91 71.3K
14:23 5,815.28 5,815.28 5,811.10 5,811.10 28.2K
14:24 5,811.77 5,815.04 5,811.77 5,814.19 15.0K
14:25 5,808.46 5,809.82 5,807.54 5,809.82 13.0K
14:26 5,809.05 5,822.32 5,809.05 5,820.43 25.2K
14:27 5,818.25 5,823.82 5,818.25 5,823.82 18.7K
14:28 5,820.82 5,827.48 5,820.82 5,827.33 17.1K
14:29 5,825.90 5,828.42 5,825.14 5,828.42 7.7K
14:30 5,829.38 5,829.38 5,826.23 5,828.32 63.4K
14:31 5,827.27 5,827.27 5,821.96 5,821.96 11.5K
14:32 5,822.73 5,826.36 5,822.73 5,824.40 9.6K
14:33 5,824.16 5,824.66 5,818.91 5,818.91 20.0K
14:34 5,813.69 5,815.89 5,813.69 5,814.93 16.3K
14:35 5,815.06 5,815.06 5,808.51 5,808.51 17.0K
14:36 5,807.24 5,808.30 5,804.46 5,804.46 11.0K
14:37 5,804.53 5,806.29 5,803.51 5,806.29 17.9K
14:38 5,805.05 5,808.19 5,805.05 5,808.17 6.2K
14:39 5,807.38 5,807.76 5,806.56 5,806.56 18.9K
14:40 5,801.14 5,806.20 5,801.14 5,805.90 23.2K
14:41 5,804.02 5,804.02 5,798.04 5,801.63 14.1K
14:42 5,803.36 5,804.56 5,803.36 5,804.56 6.1K
14:43 5,804.23 5,804.79 5,804.23 5,804.79 6.2K
14:44 5,805.70 5,811.59 5,805.70 5,810.88 28.7K
14:45 5,810.43 5,810.88 5,804.59 5,804.59 30.1K
14:46 5,804.45 5,804.45 5,802.48 5,802.87 9.5K
14:47 5,800.81 5,800.81 5,790.63 5,790.63 24.5K
14:48 5,794.26 5,794.63 5,787.34 5,787.34 14.3K
14:49 5,789.52 5,791.08 5,789.52 5,790.84 14.7K
14:50 5,793.02 5,797.57 5,793.02 5,797.16 9.1K
14:51 5,799.60 5,799.60 5,796.57 5,796.57 11.1K
14:52 5,796.57 5,796.57 5,786.49 5,786.49 16.3K
14:53 5,780.18 5,786.03 5,780.18 5,785.12 11.2K
14:54 5,782.93 5,784.41 5,782.52 5,783.10 16.5K
14:55 5,780.55 5,780.55 5,775.18 5,775.18 23.5K
14:56 5,776.77 5,781.54 5,776.77 5,781.54 17.4K
14:57 5,780.31 5,794.03 5,780.31 5,794.03 14.9K
14:58 5,793.13 5,793.91 5,791.67 5,792.15 15.2K
14:59 5,793.17 5,795.14 5,793.17 5,795.14 21.6K
15:00 5,791.74 5,795.98 5,787.48 5,795.98 37.3K
15:01 5,801.17 5,802.21 5,799.74 5,801.83 43.7K
15:02 5,800.04 5,803.79 5,800.04 5,803.79 19.9K
15:03 5,803.54 5,804.71 5,803.54 5,804.65 12.2K
15:04 5,805.05 5,805.05 5,802.05 5,802.05 16.9K
15:05 5,803.35 5,803.78 5,801.11 5,803.78 29.2K
15:06 5,800.86 5,800.86 5,799.17 5,799.46 16.5K
15:07 5,799.48 5,800.59 5,784.04 5,784.04 29.8K
15:08 5,786.86 5,786.86 5,780.03 5,780.03 19.2K
15:09 5,779.01 5,779.07 5,776.34 5,777.44 22.8K
15:10 5,777.52 5,778.06 5,776.00 5,778.06 11.0K
15:11 5,781.84 5,781.84 5,779.68 5,779.68 13.5K
15:12 5,780.35 5,780.65 5,775.31 5,775.31 19.3K
15:13 5,770.67 5,780.72 5,770.67 5,780.72 16.8K
15:14 5,780.09 5,780.09 5,778.80 5,779.37 17.6K
15:15 5,781.95 5,783.04 5,780.40 5,783.04 11.2K
15:16 5,775.63 5,779.61 5,775.63 5,779.61 29.3K
15:17 5,779.75 5,780.48 5,776.83 5,780.45 43.4K
15:18 5,784.14 5,788.12 5,783.57 5,788.12 45.1K
15:19 5,788.29 5,798.07 5,788.29 5,798.07 19.0K
15:20 5,797.41 5,798.95 5,797.41 5,798.95 15.6K
15:21 5,798.80 5,801.73 5,798.80 5,799.89 14.6K
15:22 5,801.59 5,804.44 5,800.87 5,800.87 20.6K
15:23 5,796.40 5,801.79 5,796.40 5,796.69 30.5K
15:24 5,796.57 5,796.77 5,784.86 5,784.86 36.9K
15:25 5,787.71 5,791.09 5,787.10 5,789.74 16.6K
15:26 5,790.69 5,794.94 5,790.69 5,791.08 31.7K
15:27 5,788.65 5,791.92 5,788.65 5,791.92 20.3K
15:28 5,789.34 5,794.41 5,789.34 5,792.44 27.1K
15:29 5,789.40 5,789.40 5,779.61 5,779.61 40.7K
15:30 5,775.87 5,778.96 5,775.45 5,778.51 26.2K
15:31 5,776.75 5,789.69 5,776.75 5,789.69 25.4K
15:32 5,789.93 5,792.13 5,789.93 5,792.13 35.9K
15:33 5,788.00 5,788.00 5,784.42 5,784.51 27.1K
15:34 5,787.17 5,787.69 5,786.04 5,786.04 23.6K
15:35 5,784.28 5,784.28 5,781.46 5,781.46 16.9K
15:36 5,783.96 5,786.26 5,783.13 5,783.13 24.5K
15:37 5,779.62 5,779.62 5,772.77 5,772.77 26.4K
15:38 5,773.98 5,773.98 5,771.57 5,773.94 29.6K
15:39 5,772.80 5,773.79 5,771.63 5,772.93 24.4K
15:40 5,771.67 5,775.56 5,771.67 5,773.43 28.6K
15:41 5,771.04 5,771.04 5,765.83 5,766.46 34.0K
15:42 5,768.00 5,768.00 5,763.27 5,763.27 34.2K
15:43 5,762.84 5,762.84 5,758.67 5,758.67 35.9K
15:44 5,756.62 5,756.62 5,745.70 5,747.39 40.3K
15:45 5,749.51 5,749.51 5,748.61 5,749.28 33.5K
15:46 5,752.32 5,758.44 5,752.32 5,756.18 72.3K
15:47 5,752.82 5,758.04 5,752.82 5,758.04 56.2K
15:48 5,757.74 5,757.74 5,753.49 5,754.01 35.2K
15:49 5,753.91 5,753.91 5,751.22 5,751.22 36.5K
15:50 5,756.47 5,759.57 5,756.47 5,758.51 82.0K
15:51 5,756.37 5,770.39 5,756.37 5,770.39 57.2K
15:52 5,767.31 5,770.76 5,767.31 5,770.76 57.0K
15:53 5,770.28 5,773.42 5,769.66 5,773.42 42.2K
15:54 5,773.32 5,777.70 5,772.33 5,777.70 54.0K
15:55 5,777.41 5,777.41 5,766.90 5,774.18 133.4K
15:56 5,776.68 5,779.39 5,775.00 5,778.79 152.5K
15:57 5,780.88 5,792.24 5,780.88 5,792.24 144.9K
15:58 5,794.07 5,794.07 5,790.28 5,790.28 118.3K
15:59 5,787.81 5,788.02 5,784.38 5,784.38 228.5K
16:00 5,784.44 5,784.44 5,783.00 5,783.00 7,935.6K
16:01 5,783.00 5,783.00 5,783.00 5,783.00 47.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음