S

GSPETMN
🏛️ 캐나다 →
1,809.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,792.76 1,792.82 1,790.40 1,792.82 0.0K
09:31 1,794.52 1,799.96 1,794.52 1,799.96 0.0K
09:32 1,801.73 1,810.80 1,801.73 1,810.80 0.0K
09:33 1,811.51 1,811.54 1,808.81 1,811.14 0.0K
09:34 1,809.89 1,810.26 1,808.57 1,810.26 0.0K
09:35 1,811.59 1,816.13 1,811.59 1,816.13 0.0K
09:36 1,814.86 1,815.57 1,811.04 1,811.04 0.0K
09:37 1,810.63 1,810.63 1,803.85 1,803.85 0.0K
09:38 1,804.94 1,804.94 1,800.81 1,800.81 0.0K
09:39 1,799.42 1,799.42 1,797.65 1,797.65 0.0K
09:40 1,796.23 1,797.25 1,796.23 1,796.93 0.0K
09:41 1,796.87 1,798.71 1,796.46 1,796.66 0.0K
09:42 1,796.28 1,796.28 1,793.91 1,794.97 0.0K
09:43 1,794.83 1,797.67 1,794.83 1,797.67 0.0K
09:44 1,799.11 1,799.85 1,797.96 1,797.96 0.0K
09:45 1,796.19 1,798.89 1,796.19 1,798.89 0.0K
09:46 1,798.19 1,798.19 1,796.68 1,796.68 0.0K
09:47 1,797.64 1,800.17 1,797.64 1,800.17 0.0K
09:48 1,799.44 1,801.11 1,799.44 1,800.19 0.0K
09:49 1,799.50 1,800.48 1,799.50 1,800.31 0.0K
09:50 1,799.61 1,801.67 1,799.61 1,801.67 0.0K
09:51 1,800.20 1,800.20 1,798.89 1,798.89 0.0K
09:52 1,798.47 1,798.74 1,797.25 1,797.25 0.0K
09:53 1,797.99 1,800.67 1,797.99 1,800.67 0.0K
09:54 1,800.79 1,802.03 1,800.79 1,801.86 0.0K
09:55 1,801.49 1,801.69 1,800.07 1,800.07 0.0K
09:56 1,800.61 1,800.75 1,799.36 1,799.36 0.0K
09:57 1,800.29 1,802.29 1,800.29 1,802.29 0.0K
09:58 1,802.17 1,803.86 1,802.17 1,803.86 0.0K
09:59 1,804.33 1,806.65 1,804.33 1,806.65 0.0K
10:00 1,806.98 1,809.16 1,806.98 1,808.27 0.0K
10:01 1,808.55 1,808.55 1,807.37 1,807.37 0.0K
10:02 1,807.40 1,807.40 1,804.38 1,804.38 0.0K
10:03 1,805.05 1,805.73 1,803.98 1,803.98 0.0K
10:04 1,804.05 1,804.05 1,803.46 1,803.61 0.0K
10:05 1,805.22 1,806.78 1,805.06 1,806.78 0.0K
10:06 1,807.38 1,807.38 1,806.52 1,806.76 0.0K
10:07 1,806.05 1,806.05 1,804.50 1,804.79 0.0K
10:08 1,805.17 1,806.55 1,805.14 1,806.55 0.0K
10:09 1,806.85 1,807.50 1,806.48 1,807.50 0.0K
10:10 1,806.88 1,807.42 1,806.28 1,806.28 0.0K
10:11 1,805.57 1,805.57 1,804.27 1,804.27 0.0K
10:12 1,804.69 1,805.40 1,804.69 1,805.40 0.0K
10:13 1,805.71 1,805.71 1,805.01 1,805.11 0.0K
10:14 1,804.94 1,806.51 1,804.94 1,805.81 0.0K
10:15 1,806.83 1,807.66 1,805.21 1,807.66 0.0K
10:16 1,806.55 1,808.69 1,806.55 1,808.69 0.0K
10:17 1,808.78 1,809.02 1,808.78 1,808.94 0.0K
10:18 1,809.31 1,809.31 1,807.60 1,807.60 0.0K
10:19 1,808.71 1,809.70 1,808.69 1,808.69 0.0K
10:20 1,808.68 1,809.10 1,808.01 1,808.01 0.0K
10:21 1,807.96 1,807.96 1,806.15 1,806.15 0.0K
10:22 1,806.68 1,807.15 1,806.68 1,806.91 0.0K
10:23 1,806.31 1,807.58 1,806.31 1,807.41 0.0K
10:24 1,807.00 1,807.00 1,804.75 1,804.78 0.0K
10:25 1,805.13 1,805.13 1,801.13 1,801.13 0.0K
10:26 1,801.69 1,801.69 1,799.83 1,799.83 0.0K
10:27 1,799.33 1,799.33 1,797.39 1,797.39 0.0K
10:28 1,797.62 1,797.91 1,797.40 1,797.91 0.0K
10:29 1,797.60 1,798.56 1,797.60 1,798.56 0.0K
10:30 1,798.37 1,798.45 1,798.06 1,798.45 0.0K
10:31 1,798.05 1,798.05 1,797.33 1,797.55 0.0K
10:32 1,798.36 1,798.74 1,798.36 1,798.65 0.0K
10:33 1,799.01 1,799.30 1,797.85 1,797.85 0.0K
10:34 1,797.91 1,797.91 1,796.19 1,796.19 0.0K
10:35 1,796.11 1,796.95 1,795.59 1,795.59 0.0K
10:36 1,795.81 1,797.16 1,795.81 1,797.16 0.0K
10:37 1,797.37 1,798.28 1,797.37 1,798.28 0.0K
10:38 1,798.65 1,800.82 1,798.65 1,800.82 0.0K
10:39 1,801.32 1,803.50 1,801.32 1,803.50 0.0K
10:40 1,802.88 1,805.05 1,802.88 1,805.05 0.0K
10:41 1,804.58 1,804.58 1,804.23 1,804.33 0.0K
10:42 1,804.77 1,804.77 1,803.63 1,804.66 0.0K
10:43 1,804.74 1,805.19 1,804.67 1,805.19 0.0K
10:44 1,805.24 1,805.31 1,805.07 1,805.31 0.0K
10:45 1,804.75 1,804.89 1,803.76 1,803.76 0.0K
10:46 1,803.00 1,803.84 1,801.85 1,801.85 0.0K
10:47 1,803.19 1,803.25 1,802.48 1,802.48 0.0K
10:48 1,802.33 1,802.33 1,802.14 1,802.25 0.0K
10:49 1,802.38 1,802.38 1,801.52 1,801.52 0.0K
10:50 1,800.63 1,800.63 1,799.98 1,799.98 0.0K
10:51 1,799.84 1,801.36 1,799.84 1,801.31 0.0K
10:52 1,801.54 1,801.54 1,801.10 1,801.14 0.0K
10:53 1,801.62 1,801.62 1,800.58 1,800.58 0.0K
10:54 1,800.37 1,800.76 1,800.37 1,800.54 0.0K
10:55 1,800.72 1,802.27 1,800.72 1,802.27 0.0K
10:56 1,802.59 1,802.59 1,801.32 1,802.07 0.0K
10:57 1,802.05 1,802.51 1,802.05 1,802.51 0.0K
10:58 1,802.26 1,802.55 1,802.26 1,802.53 0.0K
10:59 1,802.00 1,802.00 1,801.48 1,801.58 0.0K
11:00 1,801.65 1,802.15 1,801.65 1,802.15 0.0K
11:01 1,801.84 1,801.84 1,801.44 1,801.46 0.0K
11:02 1,802.06 1,802.52 1,801.85 1,802.09 0.0K
11:03 1,801.90 1,802.44 1,801.30 1,802.44 0.0K
11:04 1,802.74 1,803.52 1,802.74 1,803.52 0.0K
11:05 1,803.34 1,803.66 1,803.32 1,803.66 0.0K
11:06 1,803.28 1,803.61 1,803.20 1,803.49 0.0K
11:07 1,802.73 1,803.36 1,802.73 1,803.31 0.0K
11:08 1,803.68 1,803.68 1,802.45 1,802.45 0.0K
11:09 1,801.87 1,801.87 1,800.62 1,800.62 0.0K
11:10 1,800.60 1,800.75 1,799.52 1,799.52 0.0K
11:11 1,799.48 1,800.01 1,799.27 1,799.27 0.0K
11:12 1,799.16 1,799.40 1,798.80 1,798.80 0.0K
11:13 1,799.57 1,799.81 1,798.95 1,798.95 0.0K
11:14 1,799.19 1,799.77 1,799.05 1,799.05 0.0K
11:15 1,798.97 1,798.97 1,798.16 1,798.24 0.0K
11:16 1,798.06 1,800.55 1,798.06 1,800.55 0.0K
11:17 1,801.00 1,802.31 1,801.00 1,802.28 0.0K
11:18 1,802.70 1,803.33 1,802.70 1,803.03 0.0K
11:19 1,803.74 1,804.82 1,803.74 1,804.72 0.0K
11:20 1,804.22 1,804.22 1,803.55 1,804.11 0.0K
11:21 1,803.95 1,803.95 1,802.73 1,802.73 0.0K
11:22 1,803.33 1,803.55 1,803.04 1,803.55 0.0K
11:23 1,803.98 1,804.58 1,803.62 1,804.58 0.0K
11:24 1,804.70 1,805.48 1,804.67 1,805.48 0.0K
11:25 1,805.53 1,806.88 1,805.53 1,806.88 0.0K
11:26 1,807.15 1,809.05 1,807.15 1,809.05 0.0K
11:27 1,809.24 1,809.52 1,809.21 1,809.52 0.0K
11:28 1,809.58 1,809.82 1,809.58 1,809.71 0.0K
11:29 1,809.05 1,809.38 1,809.05 1,809.31 0.0K
11:30 1,809.33 1,809.66 1,808.66 1,808.66 0.0K
11:31 1,808.60 1,809.57 1,808.60 1,809.57 0.0K
11:32 1,809.44 1,809.94 1,809.44 1,809.94 0.0K
11:33 1,810.02 1,810.02 1,808.42 1,808.42 0.0K
11:34 1,808.74 1,809.44 1,808.74 1,809.41 0.0K
11:35 1,810.22 1,810.68 1,810.22 1,810.48 0.0K
11:36 1,810.04 1,811.16 1,810.04 1,811.16 0.0K
11:37 1,811.55 1,811.62 1,811.22 1,811.22 0.0K
11:38 1,811.25 1,812.17 1,811.25 1,811.90 0.0K
11:39 1,811.36 1,812.53 1,811.36 1,812.53 0.0K
11:40 1,812.76 1,813.61 1,812.63 1,813.35 0.0K
11:41 1,813.01 1,813.23 1,812.37 1,812.42 0.0K
11:42 1,812.34 1,812.34 1,811.43 1,811.43 0.0K
11:43 1,810.89 1,811.62 1,810.89 1,811.03 0.0K
11:44 1,810.95 1,811.31 1,810.95 1,811.01 0.0K
11:45 1,810.78 1,810.78 1,809.77 1,810.40 0.0K
11:46 1,810.28 1,810.88 1,810.28 1,810.88 0.0K
11:47 1,810.61 1,810.68 1,809.99 1,809.99 0.0K
11:48 1,809.75 1,810.43 1,809.75 1,810.43 0.0K
11:49 1,810.75 1,811.12 1,810.75 1,811.12 0.0K
11:50 1,811.42 1,811.42 1,810.52 1,810.52 0.0K
11:51 1,810.59 1,811.88 1,810.59 1,811.88 0.0K
11:52 1,812.38 1,812.38 1,811.78 1,811.96 0.0K
11:53 1,812.02 1,812.23 1,812.02 1,812.04 0.0K
11:54 1,812.39 1,812.88 1,812.29 1,812.88 0.0K
11:55 1,812.41 1,812.41 1,812.02 1,812.27 0.0K
11:56 1,812.32 1,812.94 1,812.32 1,812.84 0.0K
11:57 1,812.70 1,812.70 1,811.73 1,811.73 0.0K
11:58 1,811.89 1,811.91 1,811.40 1,811.40 0.0K
11:59 1,810.19 1,810.19 1,808.65 1,808.65 0.0K
12:00 1,808.58 1,808.80 1,807.64 1,807.64 0.0K
12:01 1,807.51 1,808.45 1,807.51 1,808.45 0.0K
12:02 1,808.62 1,809.35 1,808.62 1,808.99 0.0K
12:03 1,808.61 1,808.81 1,808.43 1,808.60 0.0K
12:04 1,808.87 1,808.87 1,808.09 1,808.09 0.0K
12:05 1,808.15 1,808.32 1,808.03 1,808.14 0.0K
12:06 1,808.50 1,809.66 1,808.50 1,809.66 0.0K
12:07 1,809.65 1,809.65 1,808.59 1,808.75 0.0K
12:08 1,808.70 1,808.70 1,807.48 1,807.50 0.0K
12:09 1,807.27 1,807.27 1,806.40 1,806.66 0.0K
12:10 1,806.60 1,806.61 1,806.20 1,806.20 0.0K
12:11 1,806.15 1,806.15 1,805.74 1,805.74 0.0K
12:12 1,805.58 1,806.45 1,805.58 1,806.45 0.0K
12:13 1,806.30 1,806.51 1,806.06 1,806.51 0.0K
12:14 1,806.48 1,806.62 1,806.48 1,806.57 0.0K
12:15 1,806.43 1,806.62 1,806.19 1,806.19 0.0K
12:16 1,804.95 1,804.95 1,803.97 1,804.43 0.0K
12:17 1,804.29 1,804.29 1,803.38 1,803.66 0.0K
12:18 1,804.47 1,805.22 1,804.47 1,805.22 0.0K
12:19 1,805.25 1,805.81 1,805.25 1,805.76 0.0K
12:20 1,806.09 1,806.98 1,806.05 1,806.98 0.0K
12:21 1,807.36 1,808.84 1,807.36 1,808.84 0.0K
12:22 1,808.71 1,808.78 1,808.50 1,808.59 0.0K
12:23 1,808.92 1,808.92 1,808.54 1,808.82 0.0K
12:24 1,808.44 1,808.76 1,808.44 1,808.63 0.0K
12:25 1,808.62 1,809.00 1,808.62 1,808.71 0.0K
12:26 1,808.05 1,808.69 1,808.05 1,808.56 0.0K
12:27 1,807.87 1,808.07 1,807.06 1,807.06 0.0K
12:28 1,806.78 1,806.89 1,806.10 1,806.10 0.0K
12:29 1,806.03 1,807.11 1,806.03 1,807.11 0.0K
12:30 1,807.35 1,808.14 1,807.35 1,808.14 0.0K
12:31 1,808.37 1,808.66 1,808.24 1,808.66 0.0K
12:32 1,808.68 1,808.96 1,808.68 1,808.68 0.0K
12:33 1,808.12 1,808.12 1,807.45 1,807.45 0.0K
12:34 1,807.24 1,807.91 1,807.24 1,807.49 0.0K
12:35 1,807.35 1,807.35 1,807.07 1,807.16 0.0K
12:36 1,807.25 1,807.62 1,807.25 1,807.46 0.0K
12:37 1,807.07 1,807.41 1,807.07 1,807.41 0.0K
12:38 1,807.58 1,807.93 1,807.46 1,807.93 0.0K
12:39 1,807.84 1,807.84 1,807.54 1,807.71 0.0K
12:40 1,807.51 1,807.84 1,807.51 1,807.70 0.0K
12:41 1,807.62 1,807.79 1,806.99 1,807.01 0.0K
12:42 1,807.29 1,807.29 1,807.07 1,807.07 0.0K
12:43 1,807.02 1,807.32 1,806.88 1,807.28 0.0K
12:44 1,807.63 1,808.72 1,807.63 1,808.68 0.0K
12:45 1,808.71 1,809.08 1,808.71 1,809.08 0.0K
12:46 1,808.07 1,808.07 1,807.62 1,807.94 0.0K
12:47 1,807.84 1,808.08 1,807.84 1,807.84 0.0K
12:48 1,807.61 1,808.15 1,807.30 1,808.15 0.0K
12:49 1,808.06 1,808.62 1,808.06 1,808.62 0.0K
12:50 1,808.96 1,809.04 1,808.88 1,808.93 0.0K
12:51 1,808.74 1,809.00 1,808.36 1,808.36 0.0K
12:52 1,808.08 1,808.26 1,808.08 1,808.26 0.0K
12:53 1,808.18 1,808.42 1,808.11 1,808.39 0.0K
12:54 1,808.40 1,808.84 1,808.40 1,808.71 0.0K
12:55 1,809.07 1,809.07 1,808.97 1,808.97 0.0K
12:56 1,809.00 1,809.08 1,808.88 1,809.08 0.0K
12:57 1,809.13 1,809.37 1,808.98 1,809.24 0.0K
12:58 1,809.41 1,809.84 1,809.41 1,809.75 0.0K
12:59 1,809.89 1,810.23 1,809.71 1,809.71 0.0K
13:00 1,809.54 1,809.63 1,809.54 1,809.63 0.0K
13:01 1,809.46 1,810.69 1,809.46 1,810.69 0.0K
13:02 1,810.65 1,810.65 1,810.39 1,810.39 0.0K
13:03 1,810.33 1,810.33 1,809.76 1,809.76 0.0K
13:04 1,810.07 1,810.19 1,810.07 1,810.18 0.0K
13:05 1,810.26 1,810.26 1,809.59 1,809.59 0.0K
13:06 1,810.22 1,810.72 1,810.22 1,810.52 0.0K
13:07 1,810.31 1,810.31 1,809.40 1,809.40 0.0K
13:08 1,809.44 1,809.44 1,809.05 1,809.05 0.0K
13:09 1,809.08 1,809.44 1,809.08 1,809.44 0.0K
13:10 1,809.36 1,809.36 1,808.80 1,809.21 0.0K
13:11 1,809.09 1,809.48 1,809.09 1,809.48 0.0K
13:12 1,809.49 1,809.74 1,809.49 1,809.74 0.0K
13:13 1,809.40 1,809.50 1,808.80 1,808.80 0.0K
13:14 1,808.96 1,808.96 1,808.83 1,808.85 0.0K
13:15 1,808.90 1,808.90 1,808.00 1,808.51 0.0K
13:16 1,809.07 1,809.31 1,809.07 1,809.31 0.0K
13:17 1,808.85 1,808.97 1,808.65 1,808.85 0.0K
13:18 1,808.74 1,808.74 1,808.62 1,808.62 0.0K
13:19 1,809.31 1,809.62 1,809.31 1,809.45 0.0K
13:20 1,810.24 1,810.24 1,809.54 1,809.54 0.0K
13:21 1,809.30 1,809.49 1,809.30 1,809.42 0.0K
13:22 1,809.84 1,810.88 1,809.84 1,810.88 0.0K
13:23 1,810.70 1,811.11 1,810.70 1,811.11 0.0K
13:24 1,811.34 1,811.60 1,811.33 1,811.37 0.0K
13:25 1,811.51 1,811.78 1,811.42 1,811.78 0.0K
13:26 1,811.28 1,811.69 1,811.25 1,811.69 0.0K
13:27 1,811.83 1,811.91 1,811.59 1,811.61 0.0K
13:28 1,811.73 1,812.55 1,811.65 1,812.55 0.0K
13:29 1,812.54 1,812.70 1,812.54 1,812.68 0.0K
13:30 1,812.60 1,812.81 1,812.59 1,812.60 0.0K
13:31 1,813.05 1,813.27 1,812.24 1,812.24 0.0K
13:32 1,812.22 1,812.44 1,811.78 1,811.81 0.0K
13:33 1,812.28 1,812.28 1,812.05 1,812.08 0.0K
13:34 1,812.16 1,812.69 1,812.16 1,812.49 0.0K
13:35 1,812.34 1,812.54 1,812.14 1,812.14 0.0K
13:36 1,812.41 1,812.44 1,812.07 1,812.07 0.0K
13:37 1,812.09 1,812.61 1,812.09 1,812.61 0.0K
13:38 1,812.83 1,812.83 1,811.53 1,811.53 0.0K
13:39 1,811.80 1,811.87 1,811.46 1,811.57 0.0K
13:40 1,811.48 1,811.67 1,811.48 1,811.49 0.0K
13:41 1,811.26 1,811.26 1,810.23 1,810.37 0.0K
13:42 1,810.40 1,810.41 1,810.08 1,810.41 0.0K
13:43 1,810.22 1,811.03 1,810.22 1,811.03 0.0K
13:44 1,811.01 1,811.45 1,811.01 1,811.45 0.0K
13:45 1,811.43 1,811.59 1,811.32 1,811.59 0.0K
13:46 1,811.33 1,811.71 1,811.33 1,811.58 0.0K
13:47 1,811.60 1,812.24 1,811.60 1,812.24 0.0K
13:48 1,812.36 1,812.36 1,811.86 1,811.90 0.0K
13:49 1,811.84 1,812.08 1,811.84 1,812.08 0.0K
13:50 1,812.08 1,812.08 1,811.67 1,811.67 0.0K
13:51 1,811.35 1,811.35 1,810.75 1,810.75 0.0K
13:52 1,810.99 1,811.33 1,810.99 1,811.12 0.0K
13:53 1,811.24 1,811.24 1,811.05 1,811.05 0.0K
13:54 1,810.92 1,810.92 1,810.16 1,810.16 0.0K
13:55 1,810.30 1,810.56 1,810.30 1,810.40 0.0K
13:56 1,809.81 1,809.81 1,809.71 1,809.71 0.0K
13:57 1,809.51 1,809.51 1,809.28 1,809.46 0.0K
13:58 1,809.45 1,809.45 1,809.18 1,809.18 0.0K
13:59 1,809.52 1,810.02 1,809.52 1,810.02 0.0K
14:00 1,810.14 1,810.42 1,810.11 1,810.34 0.0K
14:01 1,810.39 1,810.97 1,810.39 1,810.97 0.0K
14:02 1,811.03 1,811.51 1,811.03 1,811.22 0.0K
14:03 1,811.32 1,811.32 1,808.23 1,809.73 0.0K
14:04 1,810.08 1,810.33 1,809.75 1,809.75 0.0K
14:05 1,809.51 1,809.52 1,808.00 1,808.00 0.0K
14:06 1,807.90 1,808.03 1,807.75 1,808.03 0.0K
14:07 1,807.77 1,808.30 1,807.77 1,808.19 0.0K
14:08 1,808.12 1,808.12 1,807.67 1,807.67 0.0K
14:09 1,807.24 1,807.24 1,807.09 1,807.22 0.0K
14:10 1,807.32 1,807.32 1,806.20 1,806.20 0.0K
14:11 1,806.29 1,806.48 1,805.81 1,805.81 0.0K
14:12 1,805.81 1,806.25 1,805.81 1,806.25 0.0K
14:13 1,806.38 1,806.43 1,806.31 1,806.40 0.0K
14:14 1,806.37 1,806.96 1,806.37 1,806.84 0.0K
14:15 1,806.96 1,808.56 1,806.96 1,808.56 0.0K
14:16 1,808.87 1,808.87 1,808.35 1,808.40 0.0K
14:17 1,808.43 1,808.57 1,808.43 1,808.57 0.0K
14:18 1,808.56 1,809.33 1,808.56 1,809.33 0.0K
14:19 1,809.67 1,810.26 1,809.67 1,810.26 0.0K
14:20 1,810.34 1,810.34 1,810.03 1,810.03 0.0K
14:21 1,809.91 1,810.60 1,809.91 1,810.60 0.0K
14:22 1,810.62 1,810.64 1,810.53 1,810.53 0.0K
14:23 1,810.79 1,810.82 1,810.61 1,810.82 0.0K
14:24 1,811.12 1,811.53 1,811.12 1,811.35 0.0K
14:25 1,811.72 1,812.22 1,811.72 1,811.95 0.0K
14:26 1,811.76 1,811.76 1,811.11 1,811.11 0.0K
14:27 1,811.07 1,811.07 1,810.17 1,810.27 0.0K
14:28 1,809.88 1,809.88 1,809.55 1,809.60 0.0K
14:29 1,809.48 1,809.79 1,809.42 1,809.79 0.0K
14:30 1,809.88 1,810.51 1,809.88 1,810.51 0.0K
14:31 1,810.54 1,810.54 1,809.94 1,809.94 0.0K
14:32 1,809.79 1,809.81 1,809.77 1,809.80 0.0K
14:33 1,809.69 1,809.69 1,809.46 1,809.53 0.0K
14:34 1,810.19 1,810.23 1,810.07 1,810.08 0.0K
14:35 1,809.78 1,811.02 1,809.78 1,810.83 0.0K
14:36 1,811.10 1,811.26 1,810.87 1,811.19 0.0K
14:37 1,811.10 1,811.36 1,811.10 1,811.29 0.0K
14:38 1,811.10 1,811.11 1,811.03 1,811.11 0.0K
14:39 1,811.19 1,811.42 1,811.09 1,811.09 0.0K
14:40 1,811.15 1,812.12 1,811.15 1,812.12 0.0K
14:41 1,811.78 1,811.78 1,811.01 1,811.01 0.0K
14:42 1,811.07 1,811.07 1,810.90 1,810.93 0.0K
14:43 1,810.68 1,811.14 1,810.68 1,811.14 0.0K
14:44 1,811.25 1,811.25 1,811.17 1,811.25 0.0K
14:45 1,811.28 1,811.87 1,811.08 1,811.87 0.0K
14:46 1,811.92 1,811.92 1,811.77 1,811.77 0.0K
14:47 1,812.43 1,813.30 1,812.43 1,813.30 0.0K
14:48 1,813.35 1,814.44 1,813.35 1,814.44 0.0K
14:49 1,814.48 1,814.86 1,814.48 1,814.86 0.0K
14:50 1,814.54 1,814.54 1,814.10 1,814.10 0.0K
14:51 1,814.32 1,814.32 1,814.14 1,814.16 0.0K
14:52 1,814.15 1,814.15 1,813.85 1,813.85 0.0K
14:53 1,814.12 1,814.12 1,814.00 1,814.00 0.0K
14:54 1,813.56 1,813.72 1,813.51 1,813.72 0.0K
14:55 1,813.70 1,813.96 1,813.43 1,813.43 0.0K
14:56 1,813.39 1,813.48 1,813.27 1,813.48 0.0K
14:57 1,813.63 1,814.00 1,813.55 1,814.00 0.0K
14:58 1,814.08 1,814.08 1,813.77 1,814.01 0.0K
14:59 1,813.81 1,813.86 1,813.53 1,813.53 0.0K
15:00 1,813.26 1,813.26 1,812.82 1,812.82 0.0K
15:01 1,813.14 1,813.24 1,812.55 1,812.55 0.0K
15:02 1,812.50 1,812.50 1,811.93 1,811.93 0.0K
15:03 1,812.24 1,812.24 1,812.04 1,812.20 0.0K
15:04 1,812.11 1,812.11 1,811.89 1,811.89 0.0K
15:05 1,811.76 1,811.76 1,811.44 1,811.44 0.0K
15:06 1,811.24 1,811.24 1,810.09 1,810.09 0.0K
15:07 1,809.94 1,809.94 1,808.83 1,808.83 0.0K
15:08 1,808.81 1,808.82 1,808.34 1,808.34 0.0K
15:09 1,808.53 1,808.53 1,808.24 1,808.25 0.0K
15:10 1,808.14 1,808.29 1,808.14 1,808.29 0.0K
15:11 1,808.21 1,808.62 1,808.21 1,808.62 0.0K
15:12 1,808.47 1,809.21 1,808.47 1,809.21 0.0K
15:13 1,809.48 1,810.56 1,809.48 1,810.56 0.0K
15:14 1,810.71 1,811.73 1,810.71 1,811.73 0.0K
15:15 1,811.76 1,811.76 1,811.07 1,811.07 0.0K
15:16 1,811.29 1,811.65 1,811.27 1,811.65 0.0K
15:17 1,811.64 1,811.98 1,811.61 1,811.98 0.0K
15:18 1,811.85 1,812.74 1,811.85 1,812.41 0.0K
15:19 1,812.32 1,812.64 1,812.32 1,812.64 0.0K
15:20 1,812.47 1,813.19 1,812.47 1,813.09 0.0K
15:21 1,812.94 1,813.12 1,812.94 1,813.01 0.0K
15:22 1,813.05 1,813.20 1,812.90 1,813.20 0.0K
15:23 1,813.36 1,813.61 1,813.36 1,813.61 0.0K
15:24 1,813.62 1,813.62 1,813.44 1,813.50 0.0K
15:25 1,813.29 1,813.43 1,813.24 1,813.43 0.0K
15:26 1,813.52 1,813.52 1,813.26 1,813.26 0.0K
15:27 1,813.10 1,813.10 1,812.94 1,812.94 0.0K
15:28 1,812.95 1,813.14 1,812.94 1,812.94 0.0K
15:29 1,812.73 1,812.73 1,812.59 1,812.59 0.0K
15:30 1,812.55 1,812.57 1,812.40 1,812.55 0.0K
15:31 1,812.48 1,812.78 1,812.42 1,812.78 0.0K
15:32 1,812.89 1,812.89 1,812.44 1,812.44 0.0K
15:33 1,812.38 1,812.38 1,812.03 1,812.05 0.0K
15:34 1,811.70 1,811.87 1,811.54 1,811.54 0.0K
15:35 1,811.64 1,811.64 1,810.71 1,810.71 0.0K
15:36 1,810.81 1,810.81 1,810.57 1,810.64 0.0K
15:37 1,810.53 1,810.94 1,810.53 1,810.85 0.0K
15:38 1,810.78 1,810.90 1,810.66 1,810.86 0.0K
15:39 1,810.55 1,810.58 1,810.38 1,810.38 0.0K
15:40 1,810.44 1,810.98 1,810.44 1,810.98 0.0K
15:41 1,810.84 1,810.96 1,810.77 1,810.96 0.0K
15:42 1,811.09 1,811.09 1,810.59 1,810.64 0.0K
15:43 1,810.41 1,810.89 1,810.40 1,810.77 0.0K
15:44 1,811.02 1,811.02 1,810.43 1,810.43 0.0K
15:45 1,810.22 1,810.75 1,810.22 1,810.75 0.0K
15:46 1,810.33 1,810.33 1,810.20 1,810.29 0.0K
15:47 1,810.03 1,810.22 1,809.85 1,809.93 0.0K
15:48 1,809.88 1,810.45 1,809.88 1,810.45 0.0K
15:49 1,810.63 1,811.21 1,810.63 1,811.21 0.0K
15:50 1,811.85 1,811.85 1,811.26 1,811.26 0.0K
15:51 1,811.05 1,811.05 1,809.55 1,809.55 0.0K
15:52 1,809.59 1,809.68 1,809.59 1,809.68 0.0K
15:53 1,809.82 1,809.82 1,809.50 1,809.59 0.0K
15:54 1,810.09 1,810.28 1,810.06 1,810.28 0.0K
15:55 1,810.40 1,810.40 1,809.04 1,809.25 0.0K
15:56 1,808.85 1,808.92 1,807.89 1,807.89 0.0K
15:57 1,807.85 1,808.67 1,807.85 1,808.51 0.0K
15:58 1,808.39 1,808.52 1,808.36 1,808.36 0.0K
15:59 1,808.16 1,808.67 1,808.16 1,808.42 0.0K
16:00 1,808.68 1,808.88 1,808.68 1,808.83 0.0K
16:01 1,808.88 1,808.94 1,808.73 1,808.73 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,792.76 1,816.13 1,790.40 1,809.07 0.0M
2025-09-25 1,760.22 1,797.28 1,746.02 1,791.89 0.0M
2025-09-24 1,772.35 1,832.69 1,767.80 1,767.89 0.0M
2025-09-23 1,753.55 1,772.01 1,738.07 1,750.33 0.0M
2025-09-22 1,715.49 1,749.01 1,703.41 1,745.50 0.0M
2025-09-19 1,670.11 1,711.75 1,670.02 1,704.49 0.0M
2025-09-18 1,655.93 1,660.93 1,636.81 1,658.69 0.0M
2025-09-17 1,654.11 1,676.22 1,636.66 1,651.89 0.0M
2025-09-16 1,694.53 1,694.53 1,658.79 1,660.39 0.0M
2025-09-15 1,639.34 1,696.54 1,639.34 1,696.54 0.0M
2025-09-12 1,643.69 1,646.52 1,629.45 1,636.92 0.0M
2025-09-11 1,610.94 1,649.00 1,608.16 1,639.04 0.0M
2025-09-10 1,595.07 1,619.94 1,595.07 1,613.98 0.0M
2025-09-09 1,589.22 1,621.67 1,588.63 1,588.95 0.0M
2025-09-08 1,583.90 1,591.55 1,567.02 1,591.55 0.0M
2025-09-05 1,561.06 1,583.44 1,551.33 1,579.66 0.0M
2025-09-04 1,567.89 1,567.89 1,537.87 1,551.36 0.0M
2025-09-03 1,550.96 1,582.38 1,550.96 1,574.89 0.0M
2025-09-02 1,540.69 1,542.79 1,506.47 1,542.79 0.0M
2025-08-29 1,538.52 1,558.82 1,527.03 1,546.08 0.0M
2025-08-28 1,525.91 1,537.13 1,520.34 1,531.60 0.0M
2025-08-27 1,527.43 1,527.43 1,512.31 1,524.48 0.0M
2025-08-26 1,521.01 1,546.12 1,517.94 1,535.94 0.0M
2025-08-25 1,513.89 1,528.81 1,511.16 1,518.48 0.0M
2025-08-22 1,462.91 1,516.79 1,462.68 1,512.78 0.0M
2025-08-21 1,433.14 1,460.47 1,433.14 1,459.58 0.0M
2025-08-20 1,436.80 1,437.86 1,419.61 1,432.48 0.0M
2025-08-19 1,488.79 1,488.79 1,441.58 1,443.80 0.0M
2025-08-18 1,490.96 1,491.41 1,470.29 1,485.02 0.0M
2025-08-15 1,495.31 1,496.19 1,479.10 1,493.79 0.0M
2025-08-14 1,488.13 1,495.13 1,479.79 1,492.65 0.0M
2025-08-13 1,500.79 1,520.51 1,486.75 1,499.22 0.0M
2025-08-12 1,476.93 1,500.09 1,476.93 1,496.50 0.0M
2025-08-11 1,484.35 1,499.95 1,468.23 1,470.81 0.0M
2025-08-08 1,468.90 1,494.68 1,468.90 1,482.64 0.0M
2025-08-07 1,434.65 1,458.66 1,434.65 1,457.58 0.0M
2025-08-06 1,423.76 1,439.05 1,414.95 1,419.93 0.0M
2025-08-05 1,385.74 1,419.18 1,385.74 1,417.51 0.0M
2025-08-01 1,374.97 1,374.97 1,348.66 1,363.94 0.0M
2025-07-31 1,379.74 1,396.19 1,378.22 1,386.74 0.0M
2025-07-30 1,423.70 1,425.36 1,368.88 1,384.67 0.0M
2025-07-29 1,445.05 1,447.29 1,419.76 1,428.91 0.0M
2025-07-28 1,457.34 1,457.34 1,421.11 1,445.99 0.0M
2025-07-25 1,472.35 1,472.35 1,448.03 1,460.92 0.0M
2025-07-24 1,477.49 1,490.22 1,466.44 1,473.40 0.0M
2025-07-23 1,471.38 1,494.88 1,465.10 1,481.38 0.0M
2025-07-22 1,448.69 1,476.55 1,434.51 1,476.02 0.0M
2025-07-21 1,452.45 1,472.38 1,444.85 1,446.70 0.0M
2025-07-18 1,440.31 1,449.09 1,433.23 1,439.39 0.0M
2025-07-17 1,407.02 1,443.84 1,405.89 1,437.27 0.0M
2025-07-16 1,410.77 1,412.60 1,383.04 1,407.86 0.0M
2025-07-15 1,412.40 1,416.40 1,390.54 1,407.73 0.0M
2025-07-14 1,403.25 1,410.13 1,396.96 1,408.93 0.0M
2025-07-11 1,401.01 1,406.01 1,389.60 1,406.01 0.0M
2025-07-10 1,387.12 1,406.54 1,384.77 1,404.40 0.0M
2025-07-09 1,386.02 1,386.43 1,363.00 1,367.76 0.0M
2025-07-08 1,402.50 1,415.30 1,376.80 1,383.56 0.0M
2025-07-07 1,394.10 1,397.86 1,375.11 1,396.61 0.0M
2025-07-04 1,397.65 1,399.80 1,392.60 1,399.16 0.0M
2025-07-03 1,405.52 1,408.50 1,391.56 1,400.88 0.0M
2025-07-02 1,376.57 1,418.61 1,376.57 1,407.38 0.0M
2025-06-30 1,365.06 1,370.43 1,352.10 1,367.43 0.0M
2025-06-27 1,382.40 1,382.40 1,354.71 1,362.68 0.0M
2025-06-26 1,334.06 1,393.92 1,334.06 1,388.93 0.0M
2025-06-25 1,326.61 1,328.82 1,315.49 1,324.58 0.0M
2025-06-24 1,310.44 1,330.76 1,309.01 1,326.61 0.0M
2025-06-23 1,291.39 1,312.74 1,286.79 1,311.26 0.0M
2025-06-20 1,314.23 1,321.14 1,290.99 1,291.38 0.0M
2025-06-19 1,315.42 1,319.91 1,309.86 1,311.67 0.0M
2025-06-18 1,312.76 1,328.79 1,310.56 1,319.43 0.0M
2025-06-17 1,320.77 1,320.77 1,307.28 1,310.74 0.0M
2025-06-16 1,297.50 1,331.62 1,297.50 1,321.47 0.0M
2025-06-13 1,289.86 1,295.84 1,273.57 1,289.35 0.0M
2025-06-12 1,301.93 1,308.44 1,283.59 1,295.61 0.0M
2025-06-11 1,314.80 1,324.98 1,301.52 1,308.71 0.0M
2025-06-10 1,330.80 1,331.04 1,303.08 1,314.31 0.0M
2025-06-09 1,303.64 1,341.24 1,303.64 1,328.61 0.0M
2025-06-06 1,300.43 1,309.97 1,291.04 1,297.06 0.0M
2025-06-05 1,279.94 1,304.45 1,279.94 1,293.42 0.0M
2025-06-04 1,249.11 1,263.70 1,249.11 1,262.52 0.0M
2025-06-03 1,227.09 1,247.97 1,214.79 1,247.07 0.0M
2025-06-02 1,216.06 1,234.99 1,216.06 1,226.70 0.0M
2025-05-30 1,227.20 1,227.20 1,199.72 1,210.22 0.0M
2025-05-29 1,244.46 1,254.53 1,231.23 1,232.82 0.0M
2025-05-28 1,247.66 1,247.66 1,233.77 1,239.91 0.0M
2025-05-27 1,240.90 1,255.71 1,240.87 1,245.57 0.0M
2025-05-26 1,229.80 1,241.09 1,224.17 1,239.74 0.0M
2025-05-23 1,194.94 1,234.99 1,194.94 1,234.99 0.0M
2025-05-22 1,193.04 1,204.05 1,180.87 1,195.80 0.0M
2025-05-21 1,195.41 1,213.82 1,192.51 1,194.17 0.0M
2025-05-20 1,194.88 1,200.61 1,189.40 1,200.48 0.0M
2025-05-16 1,204.86 1,204.86 1,176.20 1,193.42 0.0M
2025-05-15 1,216.11 1,216.11 1,194.29 1,211.95 0.0M
2025-05-14 1,229.25 1,232.74 1,222.21 1,224.61 0.0M
2025-05-13 1,224.17 1,243.53 1,223.89 1,229.96 0.0M
2025-05-12 1,209.20 1,239.90 1,209.20 1,220.99 0.0M
2025-05-09 1,172.06 1,191.49 1,168.91 1,191.04 0.0M
2025-05-08 1,160.31 1,177.47 1,156.99 1,166.22 0.0M
2025-05-07 1,162.93 1,162.93 1,142.53 1,151.38 0.0M
2025-05-06 1,140.92 1,167.24 1,138.81 1,165.82 0.0M
2025-05-05 1,158.07 1,158.07 1,139.70 1,140.05 0.0M
2025-05-02 1,145.35 1,160.67 1,140.80 1,151.44 0.0M
2025-05-01 1,129.67 1,150.14 1,126.19 1,134.06 0.0M
2025-04-30 1,119.82 1,127.71 1,099.20 1,124.33 0.0M
2025-04-29 1,153.30 1,163.85 1,146.24 1,152.62 0.0M
2025-04-28 1,157.09 1,165.55 1,139.80 1,153.52 0.0M
2025-04-25 1,155.44 1,161.34 1,149.06 1,157.49 0.0M
2025-04-24 1,131.50 1,171.65 1,131.50 1,167.30 0.0M
2025-04-23 1,094.25 1,136.37 1,094.25 1,124.74 0.0M
2025-04-22 1,071.40 1,094.39 1,071.40 1,080.65 0.0M
2025-04-21 1,081.97 1,086.32 1,045.98 1,061.10 0.0M
2025-04-17 1,088.93 1,093.19 1,070.94 1,080.89 0.0M
2025-04-16 1,085.25 1,102.42 1,073.25 1,088.98 0.0M
2025-04-15 1,083.68 1,094.40 1,077.09 1,081.13 0.0M
2025-04-14 1,067.02 1,094.85 1,065.63 1,083.12 0.0M
2025-04-11 1,020.13 1,067.44 1,020.13 1,057.80 0.0M
2025-04-10 1,053.38 1,053.38 986.82 1,010.39 0.0M
2025-04-09 955.90 1,076.91 942.45 1,069.00 0.0M
2025-04-08 1,015.23 1,036.94 941.69 951.70 0.0M
2025-04-07 977.73 1,045.37 946.64 995.36 0.0M
2025-04-04 1,078.90 1,078.90 962.93 990.91 0.0M
2025-04-03 1,145.75 1,145.75 1,095.60 1,095.64 0.0M
2025-04-02 1,189.39 1,201.55 1,181.99 1,197.21 0.0M
2025-04-01 1,191.16 1,198.11 1,176.01 1,196.43 0.0M
2025-03-31 1,197.94 1,197.94 1,154.91 1,187.41 0.0M
2025-03-28 1,246.43 1,249.05 1,200.36 1,203.76 0.0M
2025-03-27 1,259.46 1,263.22 1,238.17 1,250.82 0.0M
2025-03-26 1,307.41 1,307.41 1,258.54 1,262.20 0.0M
2025-03-25 1,305.71 1,316.96 1,303.13 1,305.60 0.0M
2025-03-24 1,293.97 1,313.09 1,293.97 1,299.72 0.0M
2025-03-21 1,298.72 1,298.72 1,269.14 1,286.00 0.0M
2025-03-20 1,302.77 1,321.66 1,292.75 1,302.18 0.0M
2025-03-19 1,294.54 1,319.23 1,289.89 1,312.78 0.0M
2025-03-18 1,286.25 1,293.92 1,274.90 1,291.68 0.0M
2025-03-17 1,255.58 1,284.82 1,255.58 1,282.39 0.0M
2025-03-14 1,237.59 1,254.47 1,233.79 1,253.66 0.0M
2025-03-13 1,199.74 1,231.20 1,198.55 1,225.61 0.0M
2025-03-12 1,194.12 1,206.84 1,188.45 1,199.94 0.0M
2025-03-11 1,158.48 1,192.85 1,158.48 1,187.96 0.0M
2025-03-10 1,190.94 1,190.94 1,136.08 1,152.53 0.0M
2025-03-07 1,199.24 1,213.04 1,176.18 1,201.98 0.0M
2025-03-06 1,204.04 1,223.55 1,197.40 1,205.79 0.0M
2025-03-05 1,158.57 1,215.76 1,158.57 1,215.76 0.0M
2025-03-04 1,143.92 1,169.55 1,115.23 1,152.95 0.0M
2025-03-03 1,202.11 1,215.57 1,143.77 1,144.24 0.0M
2025-02-28 1,184.97 1,188.55 1,168.13 1,185.97 0.0M
2025-02-27 1,221.14 1,225.16 1,193.03 1,193.54 0.0M
2025-02-26 1,214.22 1,234.26 1,210.86 1,215.02 0.0M
2025-02-25 1,208.55 1,211.65 1,180.60 1,198.56 0.0M
2025-02-24 1,209.03 1,217.52 1,189.67 1,208.81 0.0M
2025-02-21 1,268.47 1,268.47 1,202.62 1,204.70 0.0M
2025-02-20 1,253.33 1,275.72 1,253.33 1,271.40 0.0M
2025-02-19 1,269.39 1,269.39 1,242.82 1,247.58 0.0M
2025-02-18 1,275.94 1,278.08 1,263.25 1,275.72 0.0M
2025-02-14 1,301.81 1,301.81 1,271.49 1,272.11 0.0M
2025-02-13 1,282.76 1,297.28 1,270.34 1,297.28 0.0M
2025-02-12 1,258.67 1,288.49 1,258.67 1,276.56 0.0M
2025-02-11 1,278.06 1,278.06 1,260.78 1,262.75 0.0M
2025-02-10 1,293.99 1,303.98 1,289.59 1,292.42 0.0M
2025-02-07 1,279.21 1,305.08 1,272.39 1,278.28 0.0M
2025-02-06 1,278.08 1,290.60 1,256.00 1,265.84 0.0M
2025-02-05 1,259.74 1,266.95 1,253.97 1,265.64 0.0M
2025-02-04 1,235.82 1,268.59 1,235.82 1,264.45 0.0M
2025-02-03 1,245.81 1,250.30 1,224.01 1,230.29 0.0M
2025-01-31 1,278.01 1,278.58 1,244.41 1,246.89 0.0M
2025-01-30 1,260.23 1,280.30 1,260.23 1,272.78 0.0M
2025-01-29 1,221.70 1,250.18 1,221.70 1,246.38 0.0M
2025-01-28 1,235.37 1,235.37 1,210.06 1,219.37 0.0M
2025-01-27 1,289.28 1,289.28 1,232.55 1,238.28 0.0M
2025-01-24 1,306.92 1,316.69 1,293.09 1,297.14 0.0M
2025-01-23 1,288.02 1,298.73 1,269.58 1,298.29 0.0M
2025-01-22 1,310.50 1,313.06 1,293.33 1,293.33 0.0M
2025-01-21 1,315.78 1,319.97 1,300.73 1,305.44 0.0M
2025-01-20 1,295.92 1,311.88 1,295.92 1,311.88 0.0M
2025-01-17 1,281.61 1,308.41 1,278.10 1,297.40 0.0M
2025-01-16 1,293.44 1,296.01 1,270.39 1,278.58 0.0M
2025-01-15 1,288.35 1,299.54 1,278.27 1,287.89 0.0M
2025-01-14 1,273.28 1,280.28 1,265.86 1,273.61 0.0M
2025-01-13 1,266.14 1,273.04 1,254.71 1,265.78 0.0M
2025-01-10 1,302.41 1,305.51 1,273.80 1,276.05 0.0M
2025-01-09 1,287.01 1,299.31 1,287.01 1,298.41 0.0M
2025-01-08 1,281.15 1,284.15 1,260.14 1,283.33 0.0M
2025-01-07 1,298.78 1,306.02 1,274.30 1,280.23 0.0M
2025-01-06 1,283.41 1,313.86 1,283.41 1,290.90 0.0M
2025-01-03 1,277.27 1,280.40 1,257.38 1,275.96 0.0M
2025-01-02 1,247.36 1,281.18 1,247.36 1,271.28 0.0M