S

TRGSPTS60
🏛️ 캐나다 →
9,805.91
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7,881.92 7,881.92 7,794.93 7,794.98 161.7K
09:31 7,796.04 7,797.29 7,791.70 7,791.70 67.7K
09:32 7,791.09 7,791.75 7,789.79 7,789.79 18.6K
09:33 7,778.60 7,784.24 7,775.95 7,784.24 81.1K
09:34 7,786.74 7,787.57 7,761.77 7,761.77 82.9K
09:35 7,763.68 7,771.28 7,763.68 7,770.00 47.5K
09:36 7,766.13 7,766.13 7,742.07 7,742.07 60.9K
09:37 7,725.46 7,725.46 7,705.58 7,706.99 77.6K
09:38 7,706.03 7,712.30 7,702.73 7,712.30 94.1K
09:39 7,714.75 7,740.39 7,714.75 7,740.39 55.4K
09:40 7,759.49 7,774.06 7,759.49 7,774.06 32.0K
09:41 7,777.73 7,777.80 7,772.34 7,772.34 25.3K
09:42 7,776.22 7,777.60 7,773.71 7,773.71 30.7K
09:43 7,765.48 7,766.12 7,762.64 7,766.12 45.6K
09:44 7,761.55 7,761.55 7,745.56 7,745.56 53.1K
09:45 7,743.74 7,747.53 7,742.34 7,746.16 27.9K
09:46 7,744.47 7,744.47 7,727.38 7,737.57 62.7K
09:47 7,737.98 7,737.98 7,728.74 7,728.74 37.1K
09:48 7,729.45 7,733.94 7,725.08 7,725.08 26.9K
09:49 7,722.17 7,722.73 7,719.51 7,719.51 36.5K
09:50 7,728.83 7,734.36 7,728.83 7,733.25 39.2K
09:51 7,733.89 7,736.57 7,733.89 7,735.41 9.0K
09:52 7,735.61 7,746.30 7,735.25 7,746.30 52.2K
09:53 7,745.67 7,745.67 7,741.80 7,742.87 14.0K
09:54 7,747.76 7,749.53 7,747.76 7,749.07 26.7K
09:55 7,752.16 7,769.84 7,752.16 7,769.84 50.5K
09:56 7,771.23 7,775.23 7,771.23 7,775.23 24.3K
09:57 7,775.57 7,776.86 7,772.13 7,772.13 32.0K
09:58 7,775.07 7,776.53 7,770.85 7,776.53 16.3K
09:59 7,776.40 7,780.61 7,776.40 7,780.61 17.9K
10:00 7,783.29 7,794.36 7,783.29 7,794.36 49.7K
10:01 7,807.18 7,808.07 7,804.83 7,807.40 46.5K
10:02 7,803.37 7,803.37 7,799.96 7,799.96 25.9K
10:03 7,800.49 7,801.89 7,798.77 7,801.89 23.1K
10:04 7,802.21 7,802.21 7,799.76 7,799.79 12.8K
10:05 7,799.48 7,799.48 7,788.84 7,788.84 32.1K
10:06 7,785.30 7,785.30 7,772.66 7,772.66 54.5K
10:07 7,768.97 7,768.97 7,757.86 7,757.86 39.9K
10:08 7,761.41 7,761.41 7,758.54 7,758.54 36.1K
10:09 7,757.15 7,759.43 7,756.80 7,758.88 29.6K
10:10 7,755.17 7,755.17 7,754.04 7,754.40 30.5K
10:11 7,755.06 7,757.21 7,755.06 7,757.21 9.6K
10:12 7,757.36 7,760.29 7,757.36 7,759.27 10.8K
10:13 7,760.38 7,760.51 7,745.32 7,745.32 24.6K
10:14 7,744.61 7,746.63 7,738.94 7,744.05 69.7K
10:15 7,746.36 7,747.20 7,744.01 7,746.72 111.8K
10:16 7,747.38 7,747.38 7,741.63 7,741.63 45.5K
10:17 7,751.77 7,753.11 7,750.53 7,753.11 30.5K
10:18 7,753.95 7,761.36 7,753.95 7,761.36 32.1K
10:19 7,760.65 7,761.34 7,758.38 7,761.34 41.3K
10:20 7,762.59 7,768.36 7,762.59 7,768.36 18.2K
10:21 7,767.58 7,767.58 7,758.89 7,758.89 185.5K
10:22 7,757.40 7,758.92 7,750.80 7,750.80 14.9K
10:23 7,749.53 7,770.55 7,749.53 7,770.55 63.6K
10:24 7,768.90 7,775.54 7,768.90 7,775.54 54.6K
10:25 7,775.74 7,776.51 7,772.18 7,772.18 102.5K
10:26 7,772.35 7,772.81 7,771.17 7,771.17 16.2K
10:27 7,770.14 7,770.14 7,764.62 7,764.62 15.1K
10:28 7,764.10 7,764.10 7,759.44 7,759.44 6.9K
10:29 7,758.68 7,761.81 7,758.68 7,761.81 16.6K
10:30 7,761.19 7,764.37 7,759.54 7,764.37 39.3K
10:31 7,762.27 7,771.61 7,762.27 7,771.61 14.4K
10:32 7,780.46 7,780.46 7,778.97 7,778.97 18.6K
10:33 7,779.16 7,783.79 7,779.16 7,783.79 18.1K
10:34 7,784.32 7,784.32 7,782.87 7,782.87 14.0K
10:35 7,787.36 7,787.36 7,785.08 7,785.08 10.2K
10:36 7,785.56 7,789.85 7,785.56 7,789.85 8.1K
10:37 7,789.04 7,789.88 7,787.51 7,787.51 122.5K
10:38 7,789.61 7,789.69 7,784.54 7,784.54 25.6K
10:39 7,785.79 7,785.79 7,780.76 7,780.76 168.0K
10:40 7,779.50 7,779.50 7,776.44 7,776.44 14.9K
10:41 7,776.82 7,776.82 7,771.49 7,771.49 18.5K
10:42 7,765.28 7,765.28 7,763.63 7,763.63 13.7K
10:43 7,760.95 7,761.19 7,758.86 7,758.86 16.6K
10:44 7,759.42 7,759.42 7,744.96 7,746.66 12.2K
10:45 7,745.66 7,749.57 7,745.66 7,748.06 44.2K
10:46 7,747.95 7,757.44 7,747.95 7,757.44 44.2K
10:47 7,757.59 7,771.33 7,755.78 7,771.33 37.4K
10:48 7,771.66 7,771.66 7,760.64 7,760.64 43.3K
10:49 7,752.22 7,753.18 7,752.21 7,752.21 9.2K
10:50 7,749.76 7,750.21 7,748.00 7,750.21 13.7K
10:51 7,748.95 7,748.95 7,734.94 7,734.94 20.3K
10:52 7,735.44 7,735.44 7,727.48 7,727.48 29.5K
10:53 7,725.79 7,725.79 7,722.00 7,723.79 33.2K
10:54 7,727.89 7,727.89 7,725.84 7,725.84 15.5K
10:55 7,724.78 7,728.48 7,724.42 7,728.48 26.9K
10:56 7,727.71 7,727.71 7,715.87 7,715.87 56.8K
10:57 7,714.65 7,715.77 7,712.92 7,715.77 31.5K
10:58 7,716.28 7,716.68 7,716.13 7,716.13 22.6K
10:59 7,719.69 7,719.69 7,708.82 7,709.44 21.1K
11:00 7,707.25 7,708.52 7,706.42 7,708.52 13.9K
11:01 7,707.60 7,707.60 7,704.66 7,705.42 27.2K
11:02 7,704.54 7,706.81 7,704.54 7,706.81 40.8K
11:03 7,705.29 7,705.59 7,704.96 7,704.96 17.4K
11:04 7,704.08 7,704.08 7,701.93 7,701.93 40.6K
11:05 7,702.81 7,713.49 7,702.81 7,713.49 26.2K
11:06 7,717.30 7,717.32 7,716.61 7,717.17 19.7K
11:07 7,729.73 7,731.66 7,721.56 7,721.56 43.7K
11:08 7,720.46 7,725.51 7,720.46 7,725.37 12.2K
11:09 7,723.05 7,723.05 7,722.00 7,722.64 44.6K
11:10 7,721.92 7,722.35 7,721.85 7,722.35 5.9K
11:11 7,723.13 7,723.77 7,722.35 7,723.77 17.4K
11:12 7,723.77 7,724.10 7,723.77 7,724.10 2.2K
11:13 7,722.67 7,722.85 7,720.91 7,720.91 15.9K
11:14 7,719.30 7,719.30 7,714.91 7,717.00 20.7K
11:15 7,716.44 7,716.67 7,716.35 7,716.35 2.8K
11:16 7,716.91 7,726.24 7,716.91 7,726.24 13.7K
11:17 7,724.50 7,725.45 7,724.50 7,725.12 5.3K
11:18 7,727.35 7,727.82 7,725.78 7,725.78 12.9K
11:19 7,726.72 7,732.69 7,726.72 7,732.69 6.7K
11:20 7,732.86 7,736.32 7,732.52 7,736.32 10.3K
11:21 7,736.07 7,748.27 7,736.07 7,748.27 36.6K
11:22 7,747.27 7,748.17 7,746.71 7,746.71 9.2K
11:23 7,746.71 7,746.91 7,744.18 7,744.18 38.9K
11:24 7,745.45 7,750.63 7,745.45 7,750.63 10.5K
11:25 7,750.53 7,750.53 7,749.81 7,749.81 6.8K
11:26 7,749.45 7,749.45 7,746.82 7,746.82 5.2K
11:27 7,747.04 7,747.04 7,746.34 7,746.34 2.0K
11:28 7,746.36 7,746.36 7,744.32 7,744.32 7.1K
11:29 7,743.43 7,745.74 7,743.39 7,743.39 23.6K
11:30 7,745.58 7,747.36 7,745.58 7,747.36 14.0K
11:31 7,748.26 7,752.99 7,748.26 7,752.07 29.3K
11:32 7,752.24 7,752.55 7,751.08 7,751.08 12.9K
11:33 7,747.83 7,748.63 7,744.12 7,744.12 19.4K
11:34 7,743.49 7,745.87 7,743.49 7,745.58 3.7K
11:35 7,745.39 7,745.39 7,741.23 7,741.23 12.9K
11:36 7,737.96 7,737.96 7,731.02 7,731.02 21.0K
11:37 7,730.52 7,730.52 7,729.95 7,729.95 9.2K
11:38 7,731.81 7,733.40 7,731.31 7,733.40 17.3K
11:39 7,733.19 7,733.19 7,723.36 7,723.36 18.4K
11:40 7,722.80 7,723.39 7,721.86 7,721.86 30.2K
11:41 7,722.44 7,723.36 7,722.44 7,723.12 12.7K
11:42 7,721.93 7,721.93 7,717.17 7,717.17 49.0K
11:43 7,715.37 7,715.86 7,715.37 7,715.86 17.8K
11:44 7,715.47 7,715.47 7,711.31 7,711.31 46.7K
11:45 7,712.54 7,713.48 7,712.54 7,713.48 21.1K
11:46 7,712.97 7,712.97 7,711.53 7,711.53 19.5K
11:47 7,711.93 7,730.53 7,711.93 7,730.53 38.8K
11:48 7,733.07 7,733.07 7,728.41 7,728.41 39.7K
11:49 7,728.72 7,735.28 7,728.72 7,734.97 6.2K
11:50 7,732.38 7,732.38 7,723.03 7,723.03 33.1K
11:51 7,723.75 7,727.29 7,723.75 7,726.43 12.1K
11:52 7,726.26 7,726.98 7,726.26 7,726.98 8.6K
11:53 7,726.83 7,726.83 7,725.79 7,725.79 37.0K
11:54 7,723.62 7,723.62 7,718.16 7,718.16 18.8K
11:55 7,717.99 7,721.80 7,717.99 7,719.70 9.8K
11:56 7,718.79 7,718.79 7,710.16 7,710.16 30.8K
11:57 7,707.59 7,707.59 7,703.64 7,704.26 23.5K
11:58 7,704.67 7,704.67 7,703.66 7,703.83 10.4K
11:59 7,703.83 7,703.83 7,703.42 7,703.49 3.6K
12:00 7,703.14 7,703.14 7,697.70 7,697.70 23.9K
12:01 7,697.20 7,697.20 7,693.61 7,693.61 32.9K
12:02 7,693.32 7,697.39 7,693.32 7,697.39 22.3K
12:03 7,696.30 7,697.16 7,695.21 7,697.16 11.3K
12:04 7,698.78 7,698.78 7,698.03 7,698.03 3.5K
12:05 7,698.03 7,698.03 7,697.28 7,697.28 10.0K
12:06 7,702.69 7,702.69 7,699.33 7,699.33 21.8K
12:07 7,697.75 7,697.75 7,689.94 7,693.45 42.1K
12:08 7,692.97 7,694.91 7,692.97 7,693.96 11.3K
12:09 7,693.82 7,703.38 7,693.82 7,703.38 11.2K
12:10 7,702.88 7,703.39 7,701.96 7,703.38 27.2K
12:11 7,706.88 7,707.56 7,706.74 7,706.74 27.7K
12:12 7,706.24 7,714.67 7,706.24 7,714.67 58.9K
12:13 7,716.82 7,726.66 7,716.82 7,726.66 15.7K
12:14 7,723.42 7,731.71 7,723.42 7,730.62 50.6K
12:15 7,730.27 7,730.27 7,728.82 7,728.82 7.1K
12:16 7,730.99 7,734.12 7,730.99 7,732.84 19.8K
12:17 7,734.37 7,735.00 7,733.49 7,733.49 10.8K
12:18 7,731.79 7,734.75 7,731.79 7,732.11 13.4K
12:19 7,731.84 7,731.84 7,729.30 7,729.68 20.2K
12:20 7,729.68 7,729.68 7,724.00 7,724.00 18.9K
12:21 7,722.27 7,722.64 7,721.93 7,721.93 9.4K
12:22 7,720.92 7,720.92 7,720.59 7,720.59 5.3K
12:23 7,720.59 7,720.59 7,717.01 7,717.01 3.7K
12:24 7,717.01 7,717.01 7,716.30 7,716.81 2.3K
12:25 7,717.14 7,723.76 7,717.14 7,723.76 30.6K
12:26 7,723.61 7,723.97 7,722.92 7,722.92 12.2K
12:27 7,722.92 7,726.04 7,722.61 7,726.04 9.8K
12:28 7,727.53 7,727.53 7,727.27 7,727.27 7.4K
12:29 7,726.49 7,726.49 7,719.76 7,719.76 19.4K
12:30 7,719.46 7,719.46 7,717.76 7,718.49 15.4K
12:31 7,718.53 7,718.53 7,717.66 7,717.66 2.0K
12:32 7,718.37 7,718.37 7,717.54 7,717.54 11.9K
12:33 7,717.54 7,720.22 7,717.54 7,720.22 23.5K
12:34 7,720.22 7,720.22 7,718.28 7,718.28 5.1K
12:35 7,718.48 7,720.12 7,718.48 7,720.12 32.1K
12:36 7,721.55 7,722.46 7,721.55 7,721.74 8.9K
12:37 7,722.29 7,722.31 7,717.43 7,717.43 16.2K
12:38 7,716.66 7,717.40 7,716.16 7,717.40 8.6K
12:39 7,718.66 7,719.23 7,718.66 7,718.82 8.7K
12:40 7,718.82 7,718.82 7,717.74 7,717.74 3.2K
12:41 7,715.75 7,715.75 7,711.10 7,711.10 26.0K
12:42 7,712.94 7,714.21 7,712.94 7,713.37 7.4K
12:43 7,713.37 7,713.37 7,712.11 7,712.56 4.4K
12:44 7,712.38 7,712.61 7,711.81 7,711.81 8.9K
12:45 7,711.81 7,711.81 7,710.72 7,710.72 8.3K
12:46 7,710.42 7,710.42 7,710.08 7,710.08 4.1K
12:47 7,710.77 7,711.25 7,710.68 7,711.25 23.3K
12:48 7,711.46 7,711.46 7,709.76 7,709.76 25.1K
12:49 7,709.76 7,710.73 7,709.34 7,710.73 4.8K
12:50 7,711.80 7,713.28 7,711.80 7,712.92 8.1K
12:51 7,715.12 7,715.12 7,714.94 7,714.94 7.6K
12:52 7,712.75 7,712.75 7,709.48 7,709.61 20.3K
12:53 7,710.00 7,710.00 7,709.01 7,709.20 2.5K
12:54 7,709.89 7,710.46 7,709.89 7,710.38 20.3K
12:55 7,710.71 7,711.16 7,710.62 7,710.62 6.8K
12:56 7,715.00 7,716.00 7,715.00 7,716.00 21.1K
12:57 7,718.01 7,722.18 7,718.01 7,722.18 11.9K
12:58 7,721.61 7,722.49 7,721.10 7,721.10 22.9K
12:59 7,720.45 7,720.45 7,716.74 7,717.18 33.7K
13:00 7,716.42 7,716.42 7,715.42 7,715.47 8.5K
13:01 7,715.33 7,721.81 7,715.33 7,721.81 16.5K
13:02 7,721.99 7,758.93 7,721.99 7,758.93 86.7K
13:03 7,767.31 7,767.31 7,764.08 7,765.67 92.3K
13:04 7,768.04 7,770.83 7,767.59 7,770.83 44.8K
13:05 7,770.29 7,770.29 7,767.35 7,767.35 43.3K
13:06 7,767.97 7,767.97 7,760.41 7,760.41 12.6K
13:07 7,755.28 7,755.28 7,745.28 7,745.28 23.6K
13:08 7,743.15 7,744.07 7,743.15 7,744.07 39.3K
13:09 7,743.95 7,743.95 7,740.33 7,740.33 8.8K
13:10 7,743.10 7,743.10 7,738.60 7,738.60 14.0K
13:11 7,738.41 7,739.67 7,738.21 7,739.67 18.9K
13:12 7,739.67 7,742.41 7,739.50 7,742.41 13.9K
13:13 7,742.41 7,742.77 7,741.40 7,741.40 3.7K
13:14 7,738.79 7,738.79 7,735.52 7,735.52 9.8K
13:15 7,736.61 7,737.05 7,736.31 7,736.31 6.6K
13:16 7,736.86 7,740.49 7,736.86 7,740.49 4.8K
13:17 7,741.27 7,744.46 7,741.27 7,744.46 13.2K
13:18 7,744.87 7,746.61 7,744.87 7,746.61 6.3K
13:19 7,735.89 7,762.62 7,725.91 7,762.62 82.9K
13:20 7,785.32 7,805.45 7,785.32 7,805.45 128.9K
13:21 7,815.12 7,841.01 7,815.12 7,841.01 79.3K
13:22 7,849.29 7,849.37 7,848.40 7,848.40 34.5K
13:23 7,848.90 7,868.12 7,848.90 7,868.12 14.2K
13:24 7,867.48 7,877.26 7,867.48 7,877.26 39.4K
13:25 7,879.72 7,892.57 7,879.55 7,892.57 33.2K
13:26 7,896.48 7,897.74 7,896.48 7,897.66 20.7K
13:27 7,904.61 7,983.59 7,904.61 7,983.59 47.0K
13:28 7,985.03 7,985.03 7,949.76 7,949.76 22.2K
13:29 7,958.81 7,963.00 7,954.65 7,963.00 37.9K
13:30 7,965.76 7,978.80 7,965.76 7,978.80 74.9K
13:31 7,979.86 7,994.46 7,979.86 7,994.46 56.4K
13:32 8,001.65 8,021.76 8,001.65 8,021.76 107.3K
13:33 8,025.95 8,050.71 8,025.95 8,050.71 65.0K
13:34 8,052.78 8,071.65 8,052.78 8,071.65 55.0K
13:35 8,075.22 8,102.09 8,075.22 8,102.09 56.4K
13:36 8,109.68 8,120.25 8,109.68 8,120.25 65.2K
13:37 8,120.25 8,120.25 8,105.69 8,106.08 49.3K
13:38 8,106.73 8,106.73 8,101.23 8,101.23 24.3K
13:39 8,099.26 8,099.26 8,085.66 8,085.66 32.3K
13:40 8,084.69 8,084.69 8,061.16 8,061.16 34.9K
13:41 8,061.61 8,064.57 8,061.61 8,064.57 42.8K
13:42 8,065.65 8,065.65 8,055.74 8,055.74 23.0K
13:43 8,056.94 8,056.94 8,046.31 8,046.51 63.1K
13:44 8,046.77 8,046.77 8,039.86 8,043.11 17.8K
13:45 8,041.84 8,049.55 8,041.45 8,049.55 18.0K
13:46 8,041.22 8,058.82 8,040.42 8,058.82 71.8K
13:47 8,064.71 8,085.24 8,064.71 8,085.24 71.5K
13:48 8,085.18 8,091.66 8,081.79 8,091.66 47.9K
13:49 8,091.43 8,091.43 8,087.87 8,088.01 21.9K
13:50 8,090.52 8,090.52 8,083.06 8,083.06 28.5K
13:51 8,083.36 8,087.08 8,081.42 8,087.08 14.4K
13:52 8,087.80 8,103.70 8,087.80 8,103.70 25.3K
13:53 8,103.81 8,103.81 8,096.52 8,096.52 31.5K
13:54 8,095.14 8,095.14 8,089.88 8,090.40 21.8K
13:55 8,092.29 8,092.58 8,091.65 8,091.96 31.2K
13:56 8,093.40 8,110.11 8,093.40 8,110.11 69.6K
13:57 8,113.27 8,142.19 8,113.27 8,142.19 31.3K
13:58 8,144.77 8,156.07 8,144.77 8,156.07 27.0K
13:59 8,146.16 8,161.77 8,146.16 8,161.77 24.4K
14:00 8,165.51 8,209.00 8,165.51 8,209.00 37.8K
14:01 8,210.49 8,210.49 8,201.88 8,205.54 54.9K
14:02 8,209.08 8,209.08 8,204.26 8,205.51 39.2K
14:03 8,205.91 8,205.91 8,197.94 8,197.94 30.5K
14:04 8,200.93 8,203.08 8,200.93 8,203.08 15.8K
14:05 8,200.97 8,205.92 8,198.87 8,205.92 27.8K
14:06 8,197.01 8,197.01 8,190.01 8,190.01 40.5K
14:07 8,190.46 8,190.46 8,172.65 8,172.65 49.1K
14:08 8,171.49 8,172.13 8,149.48 8,149.48 77.9K
14:09 8,119.04 8,122.31 8,119.04 8,121.98 31.3K
14:10 8,122.35 8,125.36 8,120.97 8,120.97 20.0K
14:11 8,120.83 8,162.24 8,120.83 8,162.24 46.6K
14:12 8,164.04 8,176.20 8,164.04 8,176.20 37.0K
14:13 8,178.20 8,178.20 8,174.24 8,174.24 52.3K
14:14 8,170.97 8,171.87 8,167.64 8,169.41 33.6K
14:15 8,170.14 8,170.14 8,169.37 8,169.37 3.5K
14:16 8,165.83 8,166.84 8,165.37 8,166.84 18.2K
14:17 8,169.32 8,173.15 8,169.32 8,173.15 15.5K
14:18 8,168.71 8,180.18 8,168.38 8,180.18 47.0K
14:19 8,186.03 8,191.04 8,186.03 8,190.54 27.2K
14:20 8,189.44 8,189.44 8,180.58 8,180.58 42.9K
14:21 8,178.94 8,178.94 8,174.83 8,176.62 27.1K
14:22 8,178.14 8,178.41 8,176.96 8,176.96 21.2K
14:23 8,178.05 8,187.97 8,178.05 8,187.97 64.1K
14:24 8,188.19 8,194.03 8,188.19 8,194.03 15.8K
14:25 8,195.38 8,195.38 8,185.65 8,187.74 30.1K
14:26 8,189.78 8,189.78 8,186.16 8,186.16 16.4K
14:27 8,187.12 8,187.12 8,182.45 8,185.45 37.6K
14:28 8,190.64 8,207.65 8,190.64 8,205.05 41.6K
14:29 8,206.16 8,206.16 8,202.96 8,203.66 17.2K
14:30 8,205.26 8,209.71 8,204.71 8,209.71 28.8K
14:31 8,208.78 8,209.13 8,208.60 8,209.01 16.6K
14:32 8,204.06 8,207.43 8,204.06 8,207.43 17.5K
14:33 8,208.38 8,211.04 8,208.38 8,211.04 23.7K
14:34 8,207.90 8,207.90 8,195.47 8,195.47 27.2K
14:35 8,194.45 8,194.45 8,190.26 8,190.26 17.7K
14:36 8,192.86 8,192.86 8,185.79 8,187.83 12.8K
14:37 8,185.63 8,185.96 8,185.08 8,185.08 17.7K
14:38 8,186.74 8,186.74 8,184.17 8,184.17 14.3K
14:39 8,183.77 8,187.09 8,183.66 8,186.10 17.7K
14:40 8,186.10 8,186.10 8,183.39 8,184.06 6.9K
14:41 8,182.05 8,185.51 8,182.05 8,185.51 37.8K
14:42 8,183.79 8,189.15 8,183.79 8,188.77 41.1K
14:43 8,184.08 8,184.08 8,178.11 8,179.14 28.1K
14:44 8,179.67 8,179.67 8,169.45 8,169.45 5.9K
14:45 8,169.20 8,169.20 8,164.11 8,164.11 17.0K
14:46 8,161.35 8,161.35 8,151.87 8,151.87 25.7K
14:47 8,149.97 8,150.59 8,148.23 8,148.23 19.4K
14:48 8,149.96 8,161.60 8,149.96 8,161.60 14.9K
14:49 8,162.34 8,163.53 8,161.26 8,161.57 7.0K
14:50 8,166.96 8,167.90 8,165.50 8,166.86 24.0K
14:51 8,167.27 8,179.73 8,167.27 8,177.77 36.8K
14:52 8,174.15 8,177.63 8,172.85 8,177.63 17.2K
14:53 8,177.59 8,177.59 8,166.90 8,166.90 26.4K
14:54 8,162.87 8,165.16 8,162.55 8,165.00 15.8K
14:55 8,163.45 8,163.52 8,163.20 8,163.20 13.1K
14:56 8,163.08 8,163.08 8,151.19 8,152.64 50.6K
14:57 8,152.36 8,152.36 8,151.40 8,151.40 7.5K
14:58 8,151.44 8,151.77 8,140.95 8,140.95 28.4K
14:59 8,136.44 8,136.44 8,128.24 8,128.24 44.4K
15:00 8,129.19 8,129.19 8,126.99 8,127.85 28.2K
15:01 8,128.85 8,134.91 8,128.85 8,134.53 29.0K
15:02 8,134.54 8,156.35 8,134.41 8,156.35 30.9K
15:03 8,158.32 8,168.46 8,158.32 8,168.46 37.1K
15:04 8,168.25 8,169.66 8,167.50 8,169.66 29.2K
15:05 8,169.14 8,170.99 8,168.73 8,170.99 30.8K
15:06 8,171.60 8,171.60 8,169.91 8,169.91 20.3K
15:07 8,170.46 8,170.46 8,166.37 8,169.64 12.5K
15:08 8,170.47 8,174.23 8,170.05 8,170.05 33.0K
15:09 8,170.62 8,170.62 8,160.67 8,160.67 19.5K
15:10 8,163.49 8,169.41 8,162.62 8,169.41 29.1K
15:11 8,176.57 8,178.61 8,176.05 8,178.61 38.1K
15:12 8,180.28 8,180.71 8,179.55 8,180.71 7.7K
15:13 8,175.21 8,182.98 8,175.12 8,182.98 35.9K
15:14 8,183.06 8,184.72 8,180.06 8,184.72 33.2K
15:15 8,186.24 8,192.53 8,186.24 8,191.73 41.5K
15:16 8,191.85 8,193.18 8,191.85 8,193.18 37.0K
15:17 8,193.36 8,193.36 8,183.59 8,183.59 17.7K
15:18 8,183.75 8,184.99 8,183.73 8,184.99 7.5K
15:19 8,184.69 8,193.46 8,184.04 8,193.46 12.8K
15:20 8,194.63 8,196.38 8,194.31 8,194.31 30.3K
15:21 8,194.58 8,208.32 8,194.58 8,208.32 46.7K
15:22 8,206.85 8,206.93 8,203.25 8,203.25 24.5K
15:23 8,203.78 8,203.78 8,202.73 8,202.73 9.2K
15:24 8,203.00 8,203.60 8,203.00 8,203.59 15.6K
15:25 8,203.72 8,212.18 8,203.72 8,212.18 35.9K
15:26 8,214.73 8,224.07 8,214.73 8,223.35 49.4K
15:27 8,215.33 8,217.31 8,215.33 8,216.71 20.4K
15:28 8,217.20 8,219.01 8,216.86 8,216.86 110.7K
15:29 8,215.37 8,215.37 8,212.04 8,213.98 62.8K
15:30 8,214.53 8,215.93 8,214.53 8,214.54 34.0K
15:31 8,213.27 8,226.97 8,213.27 8,226.97 28.2K
15:32 8,227.16 8,227.16 8,223.06 8,223.06 16.4K
15:33 8,224.61 8,224.71 8,223.03 8,223.03 93.6K
15:34 8,222.55 8,224.15 8,218.31 8,218.31 30.7K
15:35 8,218.40 8,227.25 8,218.40 8,227.25 93.8K
15:36 8,226.23 8,230.20 8,226.23 8,226.70 48.1K
15:37 8,225.32 8,225.83 8,212.43 8,212.43 15.7K
15:38 8,213.77 8,213.77 8,211.78 8,211.78 29.2K
15:39 8,211.21 8,211.21 8,208.81 8,208.81 20.1K
15:40 8,211.37 8,212.36 8,211.37 8,212.16 27.8K
15:41 8,210.89 8,210.89 8,206.59 8,206.75 23.3K
15:42 8,212.71 8,212.71 8,210.27 8,210.27 22.6K
15:43 8,210.27 8,211.12 8,209.83 8,209.83 28.9K
15:44 8,209.83 8,210.25 8,206.03 8,206.03 19.5K
15:45 8,207.00 8,207.00 8,205.53 8,205.53 13.2K
15:46 8,206.84 8,206.84 8,204.79 8,204.79 16.6K
15:47 8,205.85 8,205.85 8,201.27 8,202.59 22.8K
15:48 8,203.69 8,203.69 8,202.27 8,202.43 23.1K
15:49 8,202.77 8,204.16 8,201.45 8,204.16 27.0K
15:50 8,207.88 8,222.39 8,207.88 8,222.39 112.6K
15:51 8,220.78 8,221.28 8,216.82 8,218.62 65.1K
15:52 8,218.20 8,223.65 8,217.38 8,221.45 41.9K
15:53 8,223.31 8,225.18 8,221.75 8,221.75 40.6K
15:54 8,218.94 8,218.94 8,212.98 8,215.09 51.6K
15:55 8,213.32 8,213.32 8,208.86 8,208.86 58.9K
15:56 8,211.95 8,214.64 8,211.95 8,213.91 125.8K
15:57 8,213.03 8,218.85 8,212.50 8,216.94 113.5K
15:58 8,213.20 8,214.46 8,211.83 8,214.46 173.8K
15:59 8,215.45 8,216.81 8,212.35 8,212.35 137.2K
16:00 8,213.29 8,218.15 8,213.29 8,218.15 1,747.5K
16:01 8,218.15 8,218.15 8,218.15 8,218.15 31.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음