S

GSPTXGE
🏛️ 캐나다 →
5,730.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5,618.19 5,619.59 5,610.10 5,619.59 1,561.7K
09:31 5,621.82 5,627.31 5,620.31 5,620.31 530.8K
09:32 5,621.76 5,645.09 5,621.76 5,645.09 352.8K
09:33 5,644.66 5,644.66 5,642.11 5,643.31 244.0K
09:34 5,643.98 5,645.85 5,643.16 5,645.85 308.6K
09:35 5,647.05 5,651.54 5,645.58 5,650.08 387.1K
09:36 5,650.75 5,657.10 5,650.75 5,651.16 309.9K
09:37 5,654.55 5,654.55 5,635.46 5,635.46 229.4K
09:38 5,635.99 5,640.02 5,635.99 5,640.02 151.4K
09:39 5,638.18 5,638.23 5,633.51 5,633.51 161.2K
09:40 5,626.48 5,626.48 5,617.70 5,617.99 238.2K
09:41 5,621.87 5,621.87 5,614.78 5,614.78 315.9K
09:42 5,616.51 5,620.65 5,614.40 5,620.65 250.8K
09:43 5,621.57 5,625.51 5,621.57 5,625.51 215.4K
09:44 5,627.55 5,627.99 5,626.14 5,626.14 258.2K
09:45 5,625.84 5,633.52 5,624.47 5,633.52 249.3K
09:46 5,631.65 5,631.65 5,623.66 5,623.66 288.7K
09:47 5,625.24 5,631.53 5,625.24 5,631.53 172.2K
09:48 5,631.17 5,634.29 5,631.17 5,633.28 206.7K
09:49 5,634.89 5,637.32 5,634.89 5,635.53 253.0K
09:50 5,632.30 5,633.41 5,631.99 5,631.99 186.1K
09:51 5,631.40 5,631.40 5,627.40 5,627.40 173.9K
09:52 5,632.70 5,636.41 5,632.70 5,636.41 178.0K
09:53 5,636.88 5,639.92 5,636.88 5,639.92 99.0K
09:54 5,640.10 5,643.87 5,640.10 5,643.87 184.4K
09:55 5,644.92 5,644.92 5,638.90 5,638.90 231.2K
09:56 5,637.35 5,637.35 5,632.40 5,632.40 174.6K
09:57 5,633.43 5,636.33 5,633.43 5,636.33 201.4K
09:58 5,639.46 5,643.06 5,639.46 5,643.06 139.2K
09:59 5,644.85 5,646.51 5,644.85 5,645.70 214.4K
10:00 5,647.63 5,654.64 5,647.63 5,653.90 396.2K
10:01 5,654.21 5,654.72 5,652.51 5,652.51 187.4K
10:02 5,654.39 5,658.92 5,654.39 5,658.57 245.4K
10:03 5,663.05 5,664.74 5,662.69 5,662.69 275.5K
10:04 5,661.35 5,661.35 5,660.32 5,660.93 217.8K
10:05 5,664.56 5,667.23 5,661.95 5,667.23 302.7K
10:06 5,666.08 5,668.33 5,666.08 5,667.60 338.8K
10:07 5,667.30 5,667.30 5,663.41 5,663.93 237.0K
10:08 5,664.91 5,671.35 5,664.91 5,668.93 298.9K
10:09 5,670.90 5,676.92 5,670.88 5,676.92 230.0K
10:10 5,676.08 5,676.08 5,675.24 5,675.24 214.5K
10:11 5,675.15 5,675.15 5,670.58 5,670.58 250.5K
10:12 5,670.48 5,671.07 5,666.63 5,666.63 139.7K
10:13 5,664.24 5,666.40 5,664.24 5,666.40 161.9K
10:14 5,667.62 5,668.86 5,666.72 5,666.72 151.1K
10:15 5,667.95 5,675.99 5,667.95 5,675.99 180.5K
10:16 5,675.94 5,678.91 5,675.94 5,678.91 142.3K
10:17 5,680.73 5,682.31 5,680.73 5,682.02 197.2K
10:18 5,682.77 5,685.14 5,682.77 5,683.45 177.7K
10:19 5,684.01 5,686.99 5,684.01 5,685.96 213.5K
10:20 5,687.98 5,687.98 5,684.77 5,684.77 207.2K
10:21 5,684.15 5,689.53 5,684.15 5,689.53 207.4K
10:22 5,693.00 5,702.73 5,693.00 5,702.73 341.4K
10:23 5,702.42 5,704.48 5,700.48 5,700.48 385.5K
10:24 5,699.78 5,699.78 5,694.80 5,694.80 191.1K
10:25 5,696.82 5,696.82 5,690.76 5,690.76 231.6K
10:26 5,692.23 5,692.23 5,690.55 5,690.55 188.8K
10:27 5,690.42 5,690.42 5,682.92 5,682.92 174.1K
10:28 5,680.88 5,681.22 5,677.59 5,677.59 200.2K
10:29 5,674.27 5,674.39 5,671.85 5,674.39 208.6K
10:30 5,672.60 5,674.78 5,671.48 5,674.78 220.1K
10:31 5,672.13 5,672.44 5,672.10 5,672.13 144.1K
10:32 5,671.42 5,676.64 5,671.42 5,676.64 150.4K
10:33 5,677.40 5,678.64 5,677.40 5,677.76 136.6K
10:34 5,679.06 5,679.06 5,677.76 5,677.76 119.3K
10:35 5,679.71 5,679.71 5,677.75 5,677.75 139.5K
10:36 5,678.23 5,681.90 5,678.19 5,681.90 146.4K
10:37 5,683.04 5,685.82 5,683.04 5,685.82 123.6K
10:38 5,685.74 5,686.72 5,684.83 5,686.72 103.9K
10:39 5,688.40 5,693.40 5,688.40 5,693.40 205.3K
10:40 5,692.56 5,696.94 5,692.56 5,696.82 200.0K
10:41 5,695.79 5,696.81 5,694.84 5,696.81 150.0K
10:42 5,698.00 5,698.15 5,696.05 5,698.15 169.6K
10:43 5,698.47 5,698.59 5,697.05 5,697.68 104.8K
10:44 5,693.14 5,693.14 5,692.43 5,692.58 219.5K
10:45 5,692.37 5,693.10 5,691.95 5,692.69 218.7K
10:46 5,692.34 5,692.62 5,690.87 5,690.87 206.0K
10:47 5,691.68 5,691.68 5,686.05 5,686.05 183.0K
10:48 5,684.67 5,684.67 5,684.26 5,684.67 238.8K
10:49 5,684.29 5,684.29 5,683.08 5,683.63 160.3K
10:50 5,682.93 5,682.93 5,676.10 5,676.10 197.5K
10:51 5,676.51 5,678.55 5,676.51 5,678.55 150.8K
10:52 5,679.36 5,679.36 5,677.95 5,679.28 335.7K
10:53 5,680.26 5,680.26 5,677.34 5,677.36 168.5K
10:54 5,677.35 5,679.41 5,677.35 5,679.41 127.8K
10:55 5,680.17 5,683.81 5,680.17 5,683.58 326.6K
10:56 5,684.54 5,685.97 5,684.54 5,685.97 141.1K
10:57 5,686.54 5,689.23 5,686.54 5,689.04 186.0K
10:58 5,688.73 5,689.09 5,688.21 5,689.09 193.7K
10:59 5,688.09 5,688.09 5,686.33 5,686.33 156.5K
11:00 5,686.40 5,686.40 5,683.67 5,683.82 195.1K
11:01 5,681.44 5,681.44 5,677.09 5,677.09 169.2K
11:02 5,674.97 5,676.76 5,674.97 5,676.76 140.5K
11:03 5,677.43 5,679.88 5,677.43 5,679.88 237.1K
11:04 5,680.79 5,682.11 5,680.44 5,682.11 118.1K
11:05 5,682.84 5,683.31 5,682.84 5,683.31 80.6K
11:06 5,679.88 5,682.46 5,679.88 5,682.46 141.2K
11:07 5,682.90 5,684.49 5,682.90 5,684.21 102.9K
11:08 5,684.27 5,684.27 5,677.40 5,677.40 119.5K
11:09 5,676.75 5,676.75 5,672.27 5,672.27 175.5K
11:10 5,674.70 5,674.97 5,673.00 5,673.00 128.1K
11:11 5,672.27 5,672.27 5,671.11 5,671.11 102.5K
11:12 5,669.63 5,670.23 5,668.29 5,668.29 146.5K
11:13 5,669.50 5,670.25 5,669.27 5,670.25 77.5K
11:14 5,671.44 5,672.98 5,671.44 5,672.98 151.9K
11:15 5,670.94 5,670.94 5,668.14 5,668.14 145.6K
11:16 5,668.13 5,671.72 5,668.13 5,671.72 112.9K
11:17 5,672.04 5,677.34 5,672.04 5,677.34 151.2K
11:18 5,679.32 5,680.13 5,679.32 5,680.13 89.9K
11:19 5,680.56 5,681.79 5,680.56 5,681.53 135.0K
11:20 5,680.06 5,680.06 5,678.13 5,678.53 120.1K
11:21 5,679.01 5,679.01 5,676.58 5,676.58 104.0K
11:22 5,675.03 5,675.27 5,673.93 5,674.68 197.2K
11:23 5,674.41 5,676.27 5,674.41 5,676.27 103.9K
11:24 5,675.84 5,675.84 5,675.52 5,675.52 76.0K
11:25 5,675.46 5,678.55 5,675.46 5,677.53 166.6K
11:26 5,677.69 5,678.46 5,677.69 5,678.46 98.5K
11:27 5,678.48 5,679.65 5,678.48 5,679.65 73.3K
11:28 5,681.24 5,681.95 5,681.24 5,681.95 116.9K
11:29 5,682.05 5,684.46 5,682.05 5,684.46 237.4K
11:30 5,684.34 5,684.53 5,681.88 5,681.88 294.0K
11:31 5,682.11 5,684.79 5,682.11 5,684.79 274.7K
11:32 5,684.46 5,685.90 5,684.22 5,685.90 219.4K
11:33 5,685.53 5,685.59 5,684.33 5,684.33 236.5K
11:34 5,684.20 5,684.20 5,683.40 5,683.40 109.4K
11:35 5,683.61 5,683.61 5,681.18 5,681.18 186.8K
11:36 5,681.77 5,681.77 5,681.29 5,681.71 127.2K
11:37 5,681.39 5,682.15 5,681.39 5,682.15 104.1K
11:38 5,681.90 5,685.75 5,681.90 5,685.75 133.9K
11:39 5,683.90 5,686.79 5,683.78 5,686.42 203.4K
11:40 5,687.78 5,692.22 5,687.78 5,692.22 327.8K
11:41 5,692.72 5,693.09 5,691.21 5,691.21 147.9K
11:42 5,691.42 5,691.42 5,690.35 5,690.51 81.2K
11:43 5,690.02 5,691.44 5,690.02 5,691.44 107.9K
11:44 5,692.01 5,692.62 5,692.00 5,692.00 103.2K
11:45 5,690.74 5,690.74 5,690.23 5,690.23 74.3K
11:46 5,690.53 5,692.36 5,690.53 5,692.36 65.2K
11:47 5,692.11 5,693.24 5,692.11 5,692.34 80.6K
11:48 5,691.99 5,692.92 5,691.99 5,692.85 79.2K
11:49 5,693.59 5,694.61 5,693.59 5,694.41 91.1K
11:50 5,694.88 5,694.88 5,694.56 5,694.56 83.2K
11:51 5,695.24 5,697.07 5,695.24 5,697.07 61.5K
11:52 5,697.49 5,698.10 5,697.45 5,697.45 82.1K
11:53 5,697.46 5,699.63 5,697.46 5,699.08 117.5K
11:54 5,699.02 5,701.50 5,699.02 5,701.50 56.2K
11:55 5,701.59 5,701.59 5,700.57 5,701.32 116.1K
11:56 5,701.29 5,702.42 5,701.27 5,702.42 116.8K
11:57 5,703.45 5,705.16 5,703.45 5,705.03 145.4K
11:58 5,705.58 5,706.35 5,705.58 5,706.35 105.7K
11:59 5,705.88 5,705.88 5,704.87 5,705.81 115.0K
12:00 5,706.38 5,707.02 5,704.35 5,704.35 225.3K
12:01 5,704.62 5,707.35 5,704.62 5,707.17 68.4K
12:02 5,707.53 5,708.04 5,707.01 5,707.01 66.9K
12:03 5,706.31 5,707.22 5,705.50 5,707.22 99.5K
12:04 5,710.49 5,710.69 5,710.00 5,710.69 99.7K
12:05 5,710.76 5,711.90 5,710.36 5,711.90 123.6K
12:06 5,712.68 5,714.13 5,712.68 5,714.13 102.7K
12:07 5,714.32 5,714.32 5,710.92 5,710.92 135.7K
12:08 5,709.77 5,709.77 5,706.70 5,706.80 99.8K
12:09 5,706.69 5,706.69 5,705.68 5,705.97 97.6K
12:10 5,705.45 5,705.85 5,704.79 5,705.50 101.4K
12:11 5,706.00 5,706.00 5,703.01 5,703.01 91.3K
12:12 5,704.65 5,705.31 5,704.65 5,704.74 91.2K
12:13 5,703.15 5,703.15 5,701.01 5,701.01 92.9K
12:14 5,700.60 5,700.81 5,700.52 5,700.75 111.3K
12:15 5,698.94 5,700.31 5,698.94 5,699.84 226.9K
12:16 5,696.66 5,696.66 5,695.19 5,695.83 99.9K
12:17 5,696.06 5,696.06 5,694.07 5,694.52 141.3K
12:18 5,695.65 5,697.36 5,695.65 5,697.36 153.0K
12:19 5,697.57 5,697.61 5,697.19 5,697.19 61.0K
12:20 5,697.03 5,699.01 5,697.03 5,699.01 72.2K
12:21 5,698.97 5,699.78 5,698.97 5,699.78 88.0K
12:22 5,699.53 5,699.58 5,697.70 5,697.70 67.7K
12:23 5,697.96 5,697.96 5,696.64 5,696.64 65.2K
12:24 5,696.42 5,697.29 5,696.42 5,697.29 76.6K
12:25 5,697.55 5,697.55 5,694.29 5,694.29 123.1K
12:26 5,692.91 5,692.91 5,692.66 5,692.89 131.6K
12:27 5,692.53 5,692.53 5,691.04 5,691.04 71.1K
12:28 5,690.62 5,690.62 5,688.64 5,688.95 97.1K
12:29 5,688.82 5,693.25 5,688.82 5,693.25 187.3K
12:30 5,693.61 5,695.46 5,693.61 5,695.42 87.0K
12:31 5,695.79 5,698.56 5,695.79 5,698.56 79.8K
12:32 5,698.63 5,700.09 5,698.63 5,700.09 100.6K
12:33 5,699.54 5,699.86 5,698.87 5,698.87 94.5K
12:34 5,699.86 5,701.28 5,699.86 5,700.39 143.6K
12:35 5,700.78 5,701.11 5,700.55 5,700.55 119.5K
12:36 5,700.18 5,701.06 5,700.18 5,701.06 75.7K
12:37 5,699.31 5,699.54 5,698.49 5,699.54 119.5K
12:38 5,699.68 5,700.31 5,699.29 5,700.31 58.0K
12:39 5,699.13 5,699.13 5,698.55 5,698.55 93.5K
12:40 5,697.66 5,698.20 5,697.66 5,698.20 71.7K
12:41 5,698.60 5,699.44 5,698.60 5,699.09 67.4K
12:42 5,699.41 5,701.38 5,699.41 5,701.38 96.3K
12:43 5,700.84 5,702.42 5,700.84 5,702.42 86.3K
12:44 5,703.62 5,706.84 5,703.62 5,706.84 113.0K
12:45 5,707.77 5,708.61 5,707.77 5,708.24 82.9K
12:46 5,708.64 5,710.92 5,708.64 5,710.92 126.1K
12:47 5,711.13 5,711.80 5,711.13 5,711.80 59.6K
12:48 5,711.09 5,712.40 5,711.09 5,712.40 82.9K
12:49 5,712.55 5,713.64 5,712.55 5,713.41 68.3K
12:50 5,714.05 5,717.11 5,714.05 5,717.11 162.7K
12:51 5,717.86 5,718.18 5,717.06 5,717.07 123.3K
12:52 5,715.91 5,715.91 5,714.58 5,715.04 114.7K
12:53 5,715.24 5,716.35 5,715.24 5,716.24 105.6K
12:54 5,715.64 5,716.48 5,715.64 5,716.25 57.7K
12:55 5,715.78 5,716.33 5,715.67 5,716.33 55.5K
12:56 5,717.06 5,717.60 5,717.06 5,717.13 111.3K
12:57 5,717.07 5,717.78 5,716.77 5,717.78 81.3K
12:58 5,717.41 5,718.00 5,717.31 5,717.57 83.6K
12:59 5,718.29 5,719.06 5,718.29 5,718.52 82.7K
13:00 5,718.61 5,719.09 5,718.61 5,719.09 82.9K
13:01 5,718.79 5,721.42 5,718.79 5,721.42 158.9K
13:02 5,721.33 5,722.20 5,721.33 5,722.17 86.9K
13:03 5,722.09 5,722.10 5,721.70 5,721.92 86.2K
13:04 5,722.59 5,722.59 5,721.53 5,721.53 62.3K
13:05 5,721.36 5,722.00 5,721.36 5,722.00 84.5K
13:06 5,724.70 5,726.29 5,724.70 5,726.29 146.0K
13:07 5,725.51 5,725.60 5,723.78 5,723.78 67.5K
13:08 5,723.66 5,723.76 5,722.90 5,722.90 50.6K
13:09 5,723.27 5,725.16 5,723.27 5,725.05 61.0K
13:10 5,725.06 5,725.06 5,723.26 5,723.38 74.8K
13:11 5,723.74 5,724.96 5,723.74 5,724.91 45.6K
13:12 5,725.01 5,726.21 5,725.01 5,726.21 69.2K
13:13 5,726.15 5,726.15 5,725.17 5,725.17 57.3K
13:14 5,725.26 5,725.26 5,724.68 5,724.68 52.8K
13:15 5,724.25 5,729.75 5,724.25 5,729.75 1,111.3K
13:16 5,727.55 5,727.55 5,724.95 5,725.03 158.3K
13:17 5,723.46 5,723.46 5,722.21 5,722.21 176.7K
13:18 5,722.37 5,722.37 5,721.05 5,721.05 56.1K
13:19 5,721.65 5,723.24 5,721.65 5,723.24 82.0K
13:20 5,723.73 5,723.83 5,722.51 5,722.51 76.1K
13:21 5,722.61 5,722.63 5,721.56 5,721.56 35.9K
13:22 5,721.31 5,724.11 5,721.31 5,724.11 54.4K
13:23 5,723.90 5,725.16 5,723.90 5,725.16 80.4K
13:24 5,725.88 5,726.50 5,725.88 5,726.25 76.4K
13:25 5,726.01 5,726.01 5,724.36 5,724.41 97.1K
13:26 5,723.94 5,723.94 5,722.74 5,722.74 82.0K
13:27 5,723.30 5,724.15 5,722.59 5,724.15 66.7K
13:28 5,724.62 5,727.16 5,724.62 5,727.16 107.0K
13:29 5,728.21 5,729.71 5,728.21 5,729.71 194.5K
13:30 5,729.75 5,736.02 5,729.75 5,736.02 165.1K
13:31 5,737.78 5,739.05 5,737.78 5,738.35 175.0K
13:32 5,737.48 5,738.27 5,736.06 5,736.09 95.1K
13:33 5,737.30 5,738.68 5,737.30 5,738.29 67.2K
13:34 5,738.26 5,738.50 5,737.89 5,737.89 45.8K
13:35 5,737.62 5,737.62 5,736.92 5,736.92 67.2K
13:36 5,736.45 5,737.12 5,736.26 5,736.26 43.4K
13:37 5,735.33 5,735.58 5,735.32 5,735.56 54.7K
13:38 5,735.54 5,735.54 5,733.78 5,733.78 83.1K
13:39 5,733.46 5,733.75 5,733.46 5,733.75 183.2K
13:40 5,734.57 5,734.95 5,733.89 5,733.89 108.7K
13:41 5,733.18 5,733.18 5,732.09 5,732.30 102.8K
13:42 5,732.60 5,734.17 5,732.60 5,734.17 103.8K
13:43 5,734.34 5,736.19 5,734.34 5,736.19 106.5K
13:44 5,735.98 5,736.33 5,735.77 5,735.77 78.4K
13:45 5,735.88 5,736.32 5,735.88 5,736.19 106.9K
13:46 5,734.48 5,734.48 5,734.16 5,734.22 156.9K
13:47 5,734.00 5,734.13 5,733.19 5,733.38 53.9K
13:48 5,732.88 5,732.88 5,730.43 5,730.43 123.7K
13:49 5,730.12 5,730.12 5,727.45 5,727.45 71.5K
13:50 5,727.18 5,727.18 5,726.36 5,726.59 83.7K
13:51 5,726.46 5,726.46 5,725.51 5,725.51 87.8K
13:52 5,725.70 5,725.70 5,725.10 5,725.10 54.2K
13:53 5,724.97 5,727.16 5,724.97 5,727.16 72.9K
13:54 5,726.99 5,726.99 5,725.78 5,725.78 88.8K
13:55 5,726.25 5,726.25 5,725.25 5,725.25 57.9K
13:56 5,724.59 5,724.59 5,722.79 5,722.79 72.2K
13:57 5,722.52 5,722.52 5,721.07 5,721.07 73.2K
13:58 5,720.75 5,720.75 5,718.32 5,718.72 101.0K
13:59 5,718.89 5,719.03 5,718.52 5,719.03 82.8K
14:00 5,719.44 5,721.11 5,719.44 5,720.94 135.0K
14:01 5,721.62 5,722.57 5,721.62 5,722.55 73.1K
14:02 5,723.54 5,726.02 5,723.54 5,725.63 97.9K
14:03 5,725.46 5,725.46 5,707.44 5,722.69 962.7K
14:04 5,724.00 5,725.73 5,724.00 5,724.05 129.9K
14:05 5,724.03 5,724.94 5,720.43 5,720.43 95.8K
14:06 5,720.10 5,720.10 5,719.41 5,719.84 61.2K
14:07 5,719.98 5,721.00 5,719.79 5,720.25 74.7K
14:08 5,718.28 5,718.28 5,717.12 5,717.15 68.3K
14:09 5,717.09 5,717.09 5,715.50 5,716.04 61.9K
14:10 5,716.85 5,716.85 5,711.90 5,711.90 126.7K
14:11 5,711.68 5,712.36 5,711.68 5,711.87 55.3K
14:12 5,712.09 5,713.12 5,712.09 5,713.03 69.8K
14:13 5,713.21 5,714.04 5,713.21 5,714.04 55.8K
14:14 5,714.18 5,714.51 5,714.18 5,714.28 52.6K
14:15 5,714.28 5,718.35 5,714.28 5,718.35 119.0K
14:16 5,719.42 5,719.42 5,716.90 5,716.90 74.1K
14:17 5,715.68 5,716.10 5,715.68 5,715.82 56.9K
14:18 5,715.60 5,716.93 5,715.60 5,716.93 60.9K
14:19 5,716.80 5,719.22 5,716.80 5,719.22 72.3K
14:20 5,719.66 5,721.74 5,719.66 5,721.55 67.0K
14:21 5,721.27 5,721.90 5,721.27 5,721.90 54.9K
14:22 5,721.60 5,721.79 5,719.86 5,719.86 106.4K
14:23 5,720.03 5,720.03 5,719.37 5,719.93 50.1K
14:24 5,720.93 5,722.50 5,720.93 5,722.50 98.0K
14:25 5,722.21 5,722.58 5,722.11 5,722.11 117.2K
14:26 5,721.58 5,721.58 5,719.83 5,719.87 72.3K
14:27 5,720.04 5,720.04 5,716.97 5,716.97 87.6K
14:28 5,715.50 5,715.74 5,714.62 5,715.74 112.9K
14:29 5,715.68 5,715.68 5,714.79 5,715.21 89.2K
14:30 5,715.73 5,715.77 5,715.65 5,715.74 100.2K
14:31 5,715.05 5,715.05 5,714.22 5,714.22 48.2K
14:32 5,714.14 5,714.47 5,714.14 5,714.32 55.6K
14:33 5,714.67 5,717.32 5,714.67 5,717.32 127.5K
14:34 5,718.67 5,719.47 5,718.67 5,719.47 83.0K
14:35 5,718.99 5,721.24 5,718.99 5,721.24 119.2K
14:36 5,721.57 5,722.78 5,721.57 5,722.78 51.1K
14:37 5,722.39 5,723.46 5,722.39 5,722.72 151.6K
14:38 5,722.34 5,722.68 5,722.28 5,722.68 92.7K
14:39 5,722.84 5,723.16 5,722.83 5,722.99 53.4K
14:40 5,723.45 5,725.86 5,723.45 5,725.86 71.7K
14:41 5,725.66 5,725.66 5,723.26 5,723.26 90.1K
14:42 5,722.90 5,723.08 5,722.25 5,722.25 68.3K
14:43 5,721.85 5,723.48 5,721.85 5,723.48 68.9K
14:44 5,723.84 5,725.25 5,723.84 5,725.25 52.1K
14:45 5,725.40 5,726.85 5,725.10 5,726.19 162.1K
14:46 5,726.03 5,727.27 5,726.03 5,727.27 96.0K
14:47 5,729.77 5,731.91 5,729.77 5,731.91 148.2K
14:48 5,732.12 5,734.23 5,732.12 5,734.23 110.1K
14:49 5,734.53 5,734.53 5,733.68 5,733.68 66.1K
14:50 5,733.42 5,733.42 5,732.79 5,732.91 68.2K
14:51 5,733.67 5,734.74 5,733.61 5,734.74 115.4K
14:52 5,735.13 5,735.51 5,735.06 5,735.36 94.7K
14:53 5,735.49 5,735.49 5,734.60 5,734.60 95.0K
14:54 5,733.83 5,734.15 5,733.35 5,734.15 103.5K
14:55 5,733.03 5,733.03 5,730.67 5,730.67 83.1K
14:56 5,729.74 5,729.74 5,728.03 5,728.03 96.4K
14:57 5,728.06 5,728.66 5,727.85 5,728.66 73.7K
14:58 5,728.47 5,728.47 5,728.26 5,728.26 56.9K
14:59 5,727.60 5,727.60 5,727.00 5,727.00 73.3K
15:00 5,725.44 5,725.44 5,721.68 5,721.78 145.8K
15:01 5,722.00 5,723.05 5,722.00 5,723.05 140.4K
15:02 5,722.24 5,722.24 5,721.60 5,722.17 75.6K
15:03 5,723.10 5,723.10 5,722.46 5,722.48 98.2K
15:04 5,719.65 5,719.65 5,718.60 5,718.69 116.0K
15:05 5,717.72 5,717.87 5,716.83 5,716.83 79.4K
15:06 5,714.99 5,714.99 5,712.59 5,712.59 141.0K
15:07 5,711.50 5,711.53 5,708.52 5,708.52 108.5K
15:08 5,708.20 5,708.20 5,707.12 5,707.12 108.5K
15:09 5,707.26 5,707.82 5,707.26 5,707.82 63.0K
15:10 5,708.04 5,709.08 5,708.04 5,709.08 64.7K
15:11 5,708.13 5,709.21 5,707.94 5,709.21 91.2K
15:12 5,708.16 5,709.08 5,708.16 5,709.05 102.6K
15:13 5,708.44 5,709.65 5,708.44 5,709.65 111.6K
15:14 5,710.34 5,713.55 5,710.34 5,713.55 161.4K
15:15 5,713.79 5,713.79 5,711.76 5,711.76 122.0K
15:16 5,712.12 5,714.60 5,712.12 5,714.60 98.8K
15:17 5,714.20 5,715.15 5,714.20 5,715.15 95.2K
15:18 5,715.05 5,715.42 5,714.86 5,715.42 77.8K
15:19 5,716.08 5,716.18 5,716.03 5,716.18 86.3K
15:20 5,715.67 5,715.72 5,715.01 5,715.05 75.3K
15:21 5,715.04 5,715.50 5,714.07 5,714.07 98.2K
15:22 5,713.88 5,715.92 5,713.88 5,715.92 133.4K
15:23 5,716.06 5,717.82 5,716.06 5,717.44 148.9K
15:24 5,717.27 5,717.27 5,715.99 5,715.99 121.7K
15:25 5,713.56 5,713.56 5,712.23 5,712.24 109.6K
15:26 5,712.24 5,712.88 5,712.03 5,712.03 75.9K
15:27 5,711.77 5,711.77 5,711.07 5,711.28 108.5K
15:28 5,711.23 5,711.65 5,710.23 5,710.23 187.6K
15:29 5,709.70 5,709.70 5,709.19 5,709.32 102.4K
15:30 5,708.93 5,708.93 5,706.81 5,706.81 173.1K
15:31 5,706.59 5,708.49 5,706.59 5,708.49 168.5K
15:32 5,707.71 5,707.71 5,705.30 5,705.52 196.5K
15:33 5,705.80 5,705.80 5,705.22 5,705.56 111.0K
15:34 5,705.38 5,706.18 5,705.38 5,706.18 133.6K
15:35 5,706.29 5,706.29 5,705.00 5,705.39 287.0K
15:36 5,705.70 5,705.70 5,704.65 5,704.70 222.8K
15:37 5,705.97 5,706.02 5,705.49 5,705.49 236.9K
15:38 5,704.80 5,704.80 5,703.87 5,704.62 220.6K
15:39 5,704.53 5,704.53 5,703.24 5,703.24 158.6K
15:40 5,703.87 5,705.32 5,703.87 5,705.12 258.6K
15:41 5,704.19 5,704.70 5,703.52 5,704.70 300.6K
15:42 5,704.45 5,704.45 5,703.24 5,703.24 153.5K
15:43 5,702.59 5,703.27 5,702.59 5,703.27 188.2K
15:44 5,704.16 5,704.25 5,704.16 5,704.17 201.0K
15:45 5,704.38 5,707.27 5,704.38 5,707.27 311.7K
15:46 5,707.30 5,708.03 5,707.30 5,707.63 310.9K
15:47 5,707.52 5,707.56 5,707.18 5,707.18 182.9K
15:48 5,707.78 5,711.45 5,707.78 5,711.45 305.1K
15:49 5,711.56 5,714.41 5,711.56 5,714.41 323.0K
15:50 5,721.54 5,722.96 5,718.09 5,718.09 976.3K
15:51 5,717.74 5,717.74 5,714.76 5,714.76 337.0K
15:52 5,715.60 5,716.19 5,715.60 5,715.75 397.6K
15:53 5,715.90 5,715.90 5,715.54 5,715.54 332.4K
15:54 5,716.12 5,716.45 5,716.12 5,716.38 537.0K
15:55 5,717.33 5,717.33 5,715.92 5,716.17 650.3K
15:56 5,719.21 5,719.85 5,717.61 5,717.61 1,017.5K
15:57 5,717.68 5,721.65 5,717.68 5,721.65 845.8K
15:58 5,722.99 5,723.31 5,722.12 5,723.31 1,278.0K
15:59 5,725.00 5,728.03 5,725.00 5,728.03 1,958.6K
16:00 5,730.08 5,730.09 5,729.80 5,729.99 17,392.0K
16:01 5,730.09 5,730.18 5,729.80 5,729.80 635.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,618.19 5,739.05 5,610.10 5,730.42 81.3M
2025-09-25 5,530.51 5,595.38 5,514.57 5,586.60 81.5M
2025-09-24 5,661.20 5,686.35 5,513.88 5,513.98 84.4M
2025-09-23 5,653.06 5,708.74 5,618.30 5,638.46 120.6M
2025-09-22 5,527.25 5,606.93 5,468.04 5,600.05 122.5M
2025-09-19 5,216.17 5,413.07 5,216.17 5,410.35 325.6M
2025-09-18 5,177.67 5,194.42 5,097.22 5,192.49 73.3M
2025-09-17 5,150.52 5,291.65 5,136.59 5,188.44 88.3M
2025-09-16 5,379.68 5,379.68 5,210.10 5,210.31 97.1M
2025-09-15 5,293.83 5,399.82 5,274.04 5,376.31 109.2M
2025-09-12 5,327.37 5,339.44 5,265.11 5,287.88 71.5M
2025-09-11 5,219.54 5,302.75 5,202.16 5,300.57 70.9M
2025-09-10 5,147.70 5,242.03 5,147.70 5,237.20 84.3M
2025-09-09 5,159.05 5,170.54 5,077.26 5,101.84 78.8M
2025-09-08 5,130.35 5,161.54 5,092.24 5,130.76 84.2M
2025-09-05 5,000.99 5,083.00 4,956.28 5,064.88 86.4M
2025-09-04 4,891.21 4,952.35 4,870.22 4,921.08 76.5M
2025-09-03 4,969.05 4,991.86 4,908.80 4,953.61 91.3M
2025-09-02 4,872.94 4,908.43 4,769.87 4,899.82 103.1M
2025-08-29 4,617.38 4,763.71 4,617.05 4,756.15 78.7M
2025-08-28 4,643.50 4,646.68 4,585.97 4,608.73 69.3M
2025-08-27 4,632.57 4,651.42 4,591.35 4,647.64 61.7M
2025-08-26 4,569.07 4,662.53 4,567.11 4,660.76 83.5M
2025-08-25 4,557.73 4,581.84 4,547.87 4,560.88 54.3M
2025-08-22 4,455.26 4,575.56 4,432.03 4,544.46 64.4M
2025-08-21 4,393.23 4,499.45 4,391.40 4,487.52 59.3M
2025-08-20 4,326.48 4,384.98 4,318.02 4,382.62 58.4M
2025-08-19 4,421.28 4,421.28 4,285.27 4,287.55 51.6M
2025-08-18 4,407.64 4,420.17 4,366.29 4,420.17 47.8M
2025-08-15 4,346.65 4,411.51 4,315.03 4,394.95 93.7M
2025-08-14 4,354.52 4,401.73 4,330.32 4,349.42 68.7M
2025-08-13 4,391.72 4,412.25 4,343.90 4,356.65 66.2M
2025-08-12 4,346.14 4,373.10 4,299.92 4,372.56 62.0M
2025-08-11 4,246.91 4,347.25 4,204.96 4,332.54 69.4M
2025-08-08 4,372.08 4,394.64 4,299.12 4,329.01 78.6M
2025-08-07 4,350.08 4,383.48 4,326.93 4,342.49 84.0M
2025-08-06 4,211.96 4,299.76 4,211.96 4,299.76 74.0M
2025-08-05 4,047.87 4,212.20 4,047.87 4,208.34 88.9M
2025-08-01 3,954.98 3,973.59 3,896.06 3,929.78 64.5M
2025-07-31 3,903.40 3,919.90 3,859.12 3,879.94 59.9M
2025-07-30 3,950.88 3,972.91 3,858.44 3,876.12 60.1M
2025-07-29 3,945.39 3,991.50 3,932.47 3,987.69 46.9M
2025-07-28 3,984.99 3,984.99 3,889.47 3,933.58 56.8M
2025-07-25 3,981.14 4,027.99 3,955.84 4,014.95 78.0M
2025-07-24 4,009.77 4,042.65 3,959.68 4,006.93 48.7M
2025-07-23 4,103.21 4,122.73 4,048.28 4,069.05 60.7M
2025-07-22 4,084.31 4,139.08 4,047.00 4,128.73 61.8M
2025-07-21 3,969.31 4,092.57 3,969.31 4,054.82 71.5M
2025-07-18 3,952.62 3,952.62 3,906.91 3,910.82 53.7M
2025-07-17 3,903.05 3,939.76 3,861.97 3,927.50 60.8M
2025-07-16 3,980.42 3,983.51 3,896.26 3,948.58 63.9M
2025-07-15 3,995.35 3,995.35 3,900.43 3,962.93 81.3M
2025-07-14 4,004.29 4,065.49 3,982.59 3,990.99 62.3M
2025-07-11 3,974.07 4,017.67 3,966.10 4,000.70 62.9M
2025-07-10 3,952.15 3,958.20 3,888.19 3,935.97 54.3M
2025-07-09 3,882.90 3,951.72 3,863.05 3,936.24 57.1M
2025-07-08 4,053.03 4,053.03 3,839.23 3,881.93 86.6M
2025-07-07 3,956.02 4,060.71 3,897.81 4,056.62 63.7M
2025-07-04 3,985.17 3,992.17 3,979.71 3,983.96 23.6M
2025-07-03 3,916.36 3,972.89 3,916.36 3,971.69 36.7M
2025-07-02 3,947.96 3,963.04 3,890.59 3,950.06 63.0M
2025-06-30 3,847.67 3,928.17 3,831.48 3,928.17 58.3M
2025-06-27 3,859.64 3,859.64 3,801.60 3,825.28 126.0M
2025-06-26 3,917.40 3,962.04 3,901.04 3,961.59 56.1M
2025-06-25 3,899.73 3,937.89 3,895.93 3,919.74 52.7M
2025-06-24 3,922.69 3,932.56 3,812.36 3,907.32 83.5M
2025-06-23 3,999.87 4,097.59 3,997.52 4,023.60 68.1M
2025-06-20 3,985.80 4,051.24 3,976.44 3,984.10 154.2M
2025-06-19 4,011.11 4,012.10 3,989.81 3,998.91 42.0M
2025-06-18 4,017.90 4,057.04 4,002.30 4,014.03 68.0M
2025-06-17 4,034.66 4,040.41 3,981.20 4,022.92 64.4M
2025-06-16 4,053.39 4,069.59 4,007.31 4,025.05 79.2M
2025-06-13 4,086.72 4,103.73 4,059.90 4,087.27 95.1M
2025-06-12 3,989.64 4,058.67 3,984.58 4,034.23 78.8M
2025-06-11 3,945.13 3,963.25 3,916.68 3,948.93 72.5M
2025-06-10 4,008.73 4,025.00 3,912.97 3,932.58 67.4M
2025-06-09 3,988.27 4,017.15 3,966.20 3,995.22 70.7M
2025-06-06 4,095.76 4,105.74 3,980.38 3,985.90 93.6M
2025-06-05 4,101.46 4,167.03 4,048.18 4,095.43 96.6M
2025-06-04 4,045.97 4,058.63 4,009.76 4,044.86 66.8M
2025-06-03 3,963.29 4,027.49 3,948.46 4,017.02 68.3M
2025-06-02 3,869.80 4,027.32 3,869.80 3,998.56 96.5M
2025-05-30 3,764.34 3,805.74 3,741.68 3,802.71 143.6M
2025-05-29 3,830.92 3,838.32 3,788.64 3,789.06 54.1M
2025-05-28 3,792.56 3,822.93 3,769.39 3,820.61 62.7M
2025-05-27 3,735.83 3,790.21 3,719.54 3,770.56 73.8M
2025-05-26 3,762.32 3,806.16 3,756.53 3,798.52 45.8M
2025-05-23 3,773.58 3,794.05 3,729.15 3,780.04 64.2M
2025-05-22 3,739.69 3,748.50 3,690.21 3,711.61 61.7M
2025-05-21 3,718.82 3,761.90 3,707.56 3,752.63 68.7M
2025-05-20 3,561.42 3,685.40 3,561.42 3,685.40 71.3M
2025-05-16 3,431.58 3,507.06 3,420.04 3,507.06 86.0M
2025-05-15 3,476.14 3,512.14 3,442.18 3,512.14 81.9M
2025-05-14 3,434.25 3,448.82 3,411.45 3,440.14 88.8M
2025-05-13 3,534.85 3,537.72 3,500.99 3,516.10 89.1M
2025-05-12 3,669.10 3,669.10 3,505.00 3,518.00 114.7M
2025-05-09 3,735.95 3,822.03 3,704.07 3,821.67 90.6M
2025-05-08 3,710.65 3,750.26 3,676.19 3,682.15 97.7M
2025-05-07 3,696.70 3,763.41 3,677.81 3,729.25 81.5M
2025-05-06 3,664.69 3,785.07 3,655.31 3,785.07 86.4M
2025-05-05 3,586.33 3,605.41 3,531.64 3,596.72 65.7M
2025-05-02 3,526.82 3,536.21 3,446.93 3,477.21 66.2M
2025-05-01 3,527.73 3,527.73 3,466.27 3,495.07 73.9M
2025-04-30 3,546.42 3,618.52 3,546.42 3,618.52 80.9M
2025-04-29 3,585.45 3,608.23 3,561.95 3,569.31 59.8M
2025-04-28 3,582.88 3,611.06 3,545.00 3,611.06 62.3M
2025-04-25 3,566.00 3,615.36 3,561.46 3,596.17 64.1M
2025-04-24 3,669.93 3,673.74 3,608.49 3,658.49 73.2M
2025-04-23 3,530.62 3,641.77 3,525.90 3,614.85 113.3M
2025-04-22 3,786.83 3,786.83 3,670.79 3,685.03 99.3M
2025-04-21 3,802.56 3,836.10 3,699.20 3,748.19 85.0M
2025-04-17 3,753.73 3,754.71 3,680.09 3,713.46 85.3M
2025-04-16 3,814.88 3,858.71 3,756.21 3,791.62 99.3M
2025-04-15 3,664.05 3,703.79 3,629.11 3,696.49 75.7M
2025-04-14 3,556.12 3,662.73 3,526.53 3,634.00 89.4M
2025-04-11 3,536.37 3,632.52 3,536.37 3,602.53 133.1M
2025-04-10 3,313.34 3,457.40 3,300.21 3,417.20 121.4M
2025-04-09 3,164.64 3,309.38 3,133.63 3,293.15 139.3M
2025-04-08 3,180.51 3,201.06 3,033.18 3,057.76 95.5M
2025-04-07 3,011.25 3,216.03 2,977.45 3,077.63 115.6M
2025-04-04 3,271.90 3,288.06 3,063.52 3,084.69 122.5M
2025-04-03 3,229.77 3,406.70 3,217.07 3,360.49 93.5M
2025-04-02 3,415.96 3,428.22 3,365.42 3,422.28 70.4M
2025-04-01 3,441.76 3,455.53 3,386.77 3,422.62 79.0M
2025-03-31 3,436.51 3,446.24 3,339.56 3,438.05 91.2M
2025-03-28 3,467.80 3,504.27 3,386.15 3,403.50 91.8M
2025-03-27 3,374.40 3,434.39 3,361.74 3,432.46 69.0M
2025-03-26 3,375.97 3,381.95 3,327.64 3,331.67 51.5M
2025-03-25 3,343.00 3,406.85 3,343.00 3,365.18 66.4M
2025-03-24 3,331.41 3,351.66 3,304.15 3,307.87 69.7M
2025-03-21 3,337.52 3,347.84 3,295.60 3,327.30 179.2M
2025-03-20 3,338.46 3,385.87 3,324.93 3,372.15 78.0M
2025-03-19 3,345.13 3,379.05 3,310.82 3,372.21 80.6M
2025-03-18 3,374.58 3,395.69 3,336.71 3,342.91 88.2M
2025-03-17 3,231.83 3,316.58 3,231.83 3,316.21 87.4M
2025-03-14 3,256.32 3,257.69 3,206.59 3,229.28 74.4M
2025-03-13 3,122.53 3,231.53 3,122.53 3,213.14 98.8M
2025-03-12 3,065.61 3,116.03 3,051.57 3,107.53 69.4M
2025-03-11 2,995.58 3,097.88 2,995.58 3,082.99 83.0M
2025-03-10 3,056.53 3,060.70 2,941.85 2,962.49 95.9M
2025-03-07 3,043.98 3,119.12 3,022.96 3,072.03 82.1M
2025-03-06 3,035.64 3,074.49 3,010.01 3,024.86 67.4M
2025-03-05 2,950.72 3,065.33 2,949.18 3,065.33 81.0M
2025-03-04 2,974.82 2,999.25 2,902.69 2,964.09 79.6M
2025-03-03 2,986.70 3,013.42 2,934.55 2,940.14 87.6M
2025-02-28 2,877.48 2,945.77 2,860.27 2,941.83 119.6M
2025-02-27 2,976.67 2,998.47 2,922.79 2,923.94 78.6M
2025-02-26 2,932.78 3,023.61 2,930.48 3,021.89 81.8M
2025-02-25 2,974.11 2,986.13 2,902.22 2,954.80 89.6M
2025-02-24 2,990.64 3,005.49 2,931.48 2,998.47 102.7M
2025-02-21 3,053.03 3,053.03 2,970.84 2,970.84 111.8M
2025-02-20 3,041.58 3,111.47 3,041.58 3,079.85 110.3M
2025-02-19 3,025.27 3,051.83 3,008.55 3,041.76 78.5M
2025-02-18 3,044.40 3,071.01 3,026.54 3,056.20 83.7M
2025-02-14 3,108.53 3,115.83 3,002.16 3,006.38 87.7M
2025-02-13 3,115.62 3,115.62 3,075.78 3,111.62 124.1M
2025-02-12 3,059.28 3,129.23 3,059.28 3,104.23 86.2M
2025-02-11 3,095.14 3,115.03 3,071.85 3,073.14 65.3M
2025-02-10 3,131.48 3,150.35 3,108.85 3,125.13 87.1M
2025-02-07 3,075.09 3,101.49 3,044.25 3,054.56 72.3M
2025-02-06 3,060.14 3,060.14 3,026.33 3,056.55 66.4M
2025-02-05 3,000.92 3,095.77 3,000.92 3,061.24 83.9M
2025-02-04 2,958.98 2,978.58 2,931.76 2,966.23 68.0M
2025-02-03 2,916.68 2,995.07 2,916.68 2,953.76 78.0M
2025-01-31 2,942.42 2,950.50 2,893.76 2,901.55 67.1M
2025-01-30 2,863.29 2,936.54 2,861.29 2,920.52 68.3M
2025-01-29 2,799.27 2,837.92 2,779.75 2,811.53 54.5M
2025-01-28 2,765.67 2,799.72 2,755.03 2,790.60 51.6M
2025-01-27 2,789.93 2,789.93 2,731.66 2,756.31 50.4M
2025-01-24 2,808.08 2,827.68 2,801.61 2,818.91 50.4M
2025-01-23 2,757.79 2,774.01 2,726.55 2,772.93 63.9M
2025-01-22 2,799.56 2,822.17 2,760.33 2,784.58 54.5M
2025-01-21 2,752.19 2,804.09 2,752.19 2,772.45 60.9M
2025-01-20 2,711.38 2,742.41 2,707.94 2,742.41 44.8M
2025-01-17 2,689.23 2,730.12 2,671.77 2,723.11 57.2M
2025-01-16 2,747.06 2,747.06 2,699.09 2,699.59 59.8M
2025-01-15 2,752.97 2,752.97 2,682.13 2,714.16 63.2M
2025-01-14 2,657.63 2,730.55 2,655.14 2,719.26 63.9M
2025-01-13 2,687.77 2,687.77 2,639.19 2,651.12 57.4M
2025-01-10 2,771.70 2,784.46 2,713.61 2,725.74 66.7M
2025-01-09 2,718.72 2,749.60 2,718.72 2,745.93 47.8M
2025-01-08 2,638.94 2,709.81 2,638.94 2,708.30 63.2M
2025-01-07 2,618.16 2,670.73 2,601.36 2,616.72 60.7M
2025-01-06 2,629.72 2,638.31 2,577.41 2,579.67 49.6M
2025-01-03 2,648.40 2,650.43 2,634.42 2,636.47 41.8M
2025-01-02 2,573.95 2,657.22 2,573.95 2,652.61 51.6M