S

GSPTXIE
🏛️ 캐나다 →
4,304.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,301.75 4,304.39 4,298.76 4,304.39 184.3K
09:31 4,303.83 4,305.16 4,302.26 4,302.26 13.7K
09:32 4,303.14 4,304.38 4,301.93 4,303.27 42.1K
09:33 4,302.46 4,303.05 4,301.36 4,301.36 26.2K
09:34 4,301.49 4,302.07 4,300.95 4,300.95 34.7K
09:35 4,301.35 4,301.41 4,300.56 4,301.03 54.7K
09:36 4,301.90 4,301.90 4,300.63 4,300.63 23.3K
09:37 4,300.12 4,300.12 4,299.88 4,299.89 65.0K
09:38 4,298.56 4,298.56 4,297.27 4,297.89 18.3K
09:39 4,298.08 4,298.08 4,296.41 4,296.41 37.6K
09:40 4,295.98 4,296.99 4,295.09 4,295.09 29.2K
09:41 4,294.65 4,295.03 4,294.47 4,295.03 24.8K
09:42 4,295.00 4,297.01 4,295.00 4,296.81 11.7K
09:43 4,296.29 4,297.09 4,296.29 4,297.09 27.4K
09:44 4,294.96 4,294.96 4,294.38 4,294.38 24.0K
09:45 4,293.72 4,294.72 4,293.72 4,294.45 69.4K
09:46 4,294.96 4,296.52 4,294.95 4,296.52 29.7K
09:47 4,298.41 4,298.41 4,298.11 4,298.16 23.2K
09:48 4,300.07 4,300.07 4,299.27 4,299.27 24.4K
09:49 4,299.61 4,299.61 4,297.27 4,297.40 29.7K
09:50 4,296.36 4,296.36 4,294.96 4,295.04 73.4K
09:51 4,294.63 4,294.63 4,294.00 4,294.27 50.0K
09:52 4,294.69 4,294.97 4,294.20 4,294.72 18.4K
09:53 4,294.68 4,294.91 4,294.41 4,294.91 14.6K
09:54 4,294.94 4,294.94 4,294.42 4,294.42 18.5K
09:55 4,294.16 4,294.16 4,288.99 4,288.99 48.7K
09:56 4,289.16 4,289.16 4,288.12 4,288.12 25.1K
09:57 4,288.57 4,289.59 4,288.57 4,289.04 36.8K
09:58 4,288.48 4,289.10 4,287.95 4,287.95 45.6K
09:59 4,287.80 4,288.33 4,287.75 4,287.83 26.0K
10:00 4,287.61 4,289.81 4,287.61 4,289.05 36.2K
10:01 4,288.75 4,288.91 4,287.57 4,287.57 31.9K
10:02 4,287.07 4,287.26 4,284.68 4,284.68 27.2K
10:03 4,284.47 4,284.77 4,284.05 4,284.05 22.7K
10:04 4,284.13 4,284.73 4,284.13 4,284.61 27.1K
10:05 4,285.29 4,285.29 4,284.30 4,285.07 40.9K
10:06 4,285.06 4,285.06 4,282.34 4,282.37 109.5K
10:07 4,281.93 4,281.93 4,279.81 4,279.81 104.4K
10:08 4,279.01 4,280.16 4,278.87 4,280.04 23.1K
10:09 4,280.21 4,280.21 4,279.66 4,279.91 40.7K
10:10 4,279.70 4,280.21 4,279.70 4,280.15 22.0K
10:11 4,279.52 4,279.52 4,278.54 4,278.62 24.0K
10:12 4,279.07 4,279.07 4,278.17 4,278.17 13.7K
10:13 4,278.74 4,278.74 4,277.25 4,277.28 31.3K
10:14 4,277.35 4,277.97 4,277.35 4,277.97 22.9K
10:15 4,277.91 4,277.91 4,276.44 4,276.44 38.4K
10:16 4,276.37 4,276.37 4,275.79 4,275.79 15.0K
10:17 4,275.64 4,275.64 4,274.88 4,274.88 136.6K
10:18 4,274.61 4,274.71 4,273.64 4,273.64 84.7K
10:19 4,273.73 4,275.99 4,273.73 4,275.99 44.1K
10:20 4,275.87 4,276.39 4,275.87 4,276.39 19.1K
10:21 4,277.10 4,277.23 4,276.86 4,276.86 63.7K
10:22 4,277.81 4,278.92 4,277.81 4,278.92 26.0K
10:23 4,278.89 4,279.81 4,278.52 4,279.81 18.7K
10:24 4,279.39 4,279.39 4,277.06 4,277.06 23.6K
10:25 4,276.13 4,276.13 4,273.94 4,273.94 78.2K
10:26 4,273.58 4,274.42 4,273.58 4,274.42 45.4K
10:27 4,274.60 4,274.87 4,274.14 4,274.14 329.2K
10:28 4,274.01 4,274.56 4,274.01 4,274.54 32.3K
10:29 4,274.17 4,274.84 4,274.17 4,274.21 58.2K
10:30 4,274.59 4,274.59 4,274.12 4,274.19 42.3K
10:31 4,272.79 4,272.79 4,271.54 4,271.54 39.6K
10:32 4,271.81 4,271.81 4,269.01 4,269.01 77.6K
10:33 4,269.05 4,269.12 4,268.78 4,268.99 14.9K
10:34 4,269.46 4,269.58 4,268.79 4,268.79 20.1K
10:35 4,269.55 4,269.55 4,269.28 4,269.44 29.6K
10:36 4,269.26 4,270.90 4,269.26 4,270.90 33.2K
10:37 4,271.38 4,271.52 4,271.01 4,271.24 29.7K
10:38 4,271.03 4,273.71 4,270.91 4,273.71 53.0K
10:39 4,274.18 4,275.19 4,274.18 4,275.19 34.3K
10:40 4,274.85 4,274.85 4,274.69 4,274.81 14.4K
10:41 4,274.62 4,274.62 4,274.25 4,274.25 43.5K
10:42 4,273.91 4,273.91 4,272.93 4,272.93 25.7K
10:43 4,272.77 4,272.92 4,272.31 4,272.53 55.1K
10:44 4,272.96 4,272.96 4,272.62 4,272.62 14.8K
10:45 4,272.78 4,273.60 4,272.78 4,273.37 20.6K
10:46 4,272.09 4,272.09 4,270.78 4,270.78 50.2K
10:47 4,271.01 4,271.24 4,270.35 4,270.35 20.6K
10:48 4,270.25 4,270.25 4,269.10 4,269.10 28.4K
10:49 4,268.79 4,268.79 4,267.77 4,267.77 24.2K
10:50 4,266.13 4,268.03 4,266.13 4,268.03 37.9K
10:51 4,268.29 4,269.29 4,268.29 4,269.29 18.8K
10:52 4,269.23 4,270.01 4,269.23 4,269.49 27.2K
10:53 4,270.19 4,270.19 4,269.10 4,269.10 30.1K
10:54 4,268.49 4,269.15 4,268.49 4,269.15 19.5K
10:55 4,269.02 4,270.53 4,269.02 4,270.53 32.0K
10:56 4,270.80 4,271.26 4,270.80 4,271.26 22.9K
10:57 4,271.24 4,272.06 4,271.24 4,272.06 39.9K
10:58 4,271.86 4,272.57 4,271.86 4,272.49 16.9K
10:59 4,272.74 4,273.67 4,272.74 4,273.60 31.6K
11:00 4,273.91 4,274.39 4,273.74 4,274.39 30.3K
11:01 4,274.42 4,274.52 4,274.11 4,274.11 15.0K
11:02 4,274.39 4,275.93 4,274.39 4,275.93 30.9K
11:03 4,275.34 4,276.45 4,275.34 4,276.45 46.9K
11:04 4,276.54 4,277.68 4,276.54 4,277.62 11.5K
11:05 4,277.61 4,278.69 4,277.61 4,278.69 23.2K
11:06 4,279.03 4,281.03 4,279.03 4,281.03 38.2K
11:07 4,281.34 4,281.62 4,281.27 4,281.27 35.4K
11:08 4,281.33 4,281.77 4,281.20 4,281.42 96.1K
11:09 4,281.03 4,281.42 4,281.03 4,281.42 21.6K
11:10 4,281.40 4,281.40 4,280.36 4,280.36 19.3K
11:11 4,280.18 4,280.78 4,280.08 4,280.08 20.1K
11:12 4,280.02 4,280.20 4,279.98 4,279.98 29.7K
11:13 4,280.13 4,280.26 4,280.05 4,280.05 19.9K
11:14 4,279.66 4,280.01 4,279.56 4,279.56 54.0K
11:15 4,279.18 4,279.18 4,278.50 4,278.64 26.2K
11:16 4,278.45 4,279.54 4,278.45 4,279.54 41.4K
11:17 4,279.65 4,280.00 4,279.33 4,279.33 36.2K
11:18 4,278.95 4,279.32 4,278.95 4,279.08 41.0K
11:19 4,279.09 4,280.07 4,279.09 4,280.07 28.7K
11:20 4,279.99 4,279.99 4,279.51 4,279.53 29.2K
11:21 4,279.77 4,279.77 4,278.13 4,278.13 34.6K
11:22 4,277.90 4,278.39 4,277.90 4,278.15 36.7K
11:23 4,278.20 4,278.65 4,278.04 4,278.04 34.1K
11:24 4,277.97 4,277.97 4,276.88 4,276.88 29.8K
11:25 4,277.00 4,277.54 4,277.00 4,277.54 9.4K
11:26 4,277.51 4,278.96 4,277.51 4,278.96 28.4K
11:27 4,278.92 4,278.92 4,277.61 4,277.61 12.6K
11:28 4,277.54 4,278.02 4,277.54 4,278.02 9.8K
11:29 4,278.03 4,279.27 4,278.03 4,279.27 36.7K
11:30 4,279.24 4,279.24 4,278.94 4,278.94 8.3K
11:31 4,279.40 4,279.86 4,279.40 4,279.55 15.1K
11:32 4,279.35 4,279.45 4,279.15 4,279.15 27.8K
11:33 4,278.95 4,278.95 4,278.53 4,278.84 14.7K
11:34 4,278.74 4,279.19 4,278.70 4,279.19 12.8K
11:35 4,279.32 4,279.32 4,278.81 4,278.81 19.4K
11:36 4,279.08 4,279.08 4,278.28 4,278.28 9.2K
11:37 4,277.80 4,277.80 4,276.24 4,276.24 31.3K
11:38 4,275.94 4,276.56 4,275.94 4,276.56 48.8K
11:39 4,276.65 4,277.14 4,276.65 4,277.14 25.4K
11:40 4,277.03 4,277.03 4,276.65 4,276.87 17.5K
11:41 4,276.53 4,276.53 4,276.12 4,276.12 40.9K
11:42 4,275.94 4,276.07 4,275.45 4,275.45 12.6K
11:43 4,275.04 4,275.23 4,275.04 4,275.22 17.9K
11:44 4,275.72 4,276.91 4,275.71 4,276.75 26.7K
11:45 4,277.14 4,277.14 4,276.50 4,276.96 46.9K
11:46 4,276.72 4,276.95 4,276.61 4,276.95 122.6K
11:47 4,276.33 4,276.36 4,275.48 4,275.48 15.9K
11:48 4,275.46 4,276.07 4,275.46 4,276.07 18.3K
11:49 4,275.86 4,276.31 4,275.83 4,275.83 22.1K
11:50 4,275.91 4,275.91 4,275.24 4,275.58 14.3K
11:51 4,276.30 4,276.37 4,275.96 4,276.37 23.3K
11:52 4,276.59 4,276.59 4,276.10 4,276.10 11.9K
11:53 4,276.06 4,276.06 4,275.08 4,275.08 16.8K
11:54 4,275.08 4,275.08 4,273.98 4,273.98 38.3K
11:55 4,273.67 4,273.67 4,273.17 4,273.63 21.9K
11:56 4,273.77 4,273.82 4,273.37 4,273.37 15.3K
11:57 4,273.44 4,273.48 4,272.90 4,273.38 20.1K
11:58 4,273.43 4,273.70 4,273.43 4,273.62 9.3K
11:59 4,273.07 4,273.07 4,272.24 4,272.24 22.2K
12:00 4,271.77 4,271.94 4,271.77 4,271.92 32.3K
12:01 4,271.58 4,271.58 4,271.02 4,271.43 18.6K
12:02 4,271.39 4,271.76 4,271.39 4,271.68 35.3K
12:03 4,271.78 4,271.78 4,271.63 4,271.70 16.3K
12:04 4,272.08 4,272.08 4,271.77 4,271.85 20.3K
12:05 4,271.85 4,272.18 4,271.85 4,272.01 14.3K
12:06 4,272.08 4,272.29 4,272.06 4,272.29 19.2K
12:07 4,272.19 4,272.19 4,271.80 4,271.80 18.5K
12:08 4,272.56 4,272.94 4,272.56 4,272.81 13.7K
12:09 4,272.68 4,272.72 4,272.63 4,272.65 13.4K
12:10 4,272.56 4,272.60 4,272.35 4,272.35 10.4K
12:11 4,272.37 4,272.75 4,272.37 4,272.75 13.6K
12:12 4,272.55 4,272.59 4,272.46 4,272.46 7.9K
12:13 4,271.95 4,271.97 4,271.72 4,271.72 9.0K
12:14 4,272.26 4,273.03 4,272.26 4,273.03 28.5K
12:15 4,272.99 4,273.61 4,272.77 4,273.47 23.3K
12:16 4,273.49 4,273.49 4,272.53 4,272.53 15.1K
12:17 4,272.85 4,272.85 4,271.89 4,271.90 18.3K
12:18 4,272.09 4,272.50 4,272.09 4,272.50 8.2K
12:19 4,272.37 4,273.55 4,272.37 4,273.55 16.0K
12:20 4,273.94 4,275.32 4,273.94 4,275.32 12.7K
12:21 4,276.69 4,277.50 4,276.69 4,277.33 24.7K
12:22 4,277.64 4,277.75 4,277.64 4,277.74 41.4K
12:23 4,277.68 4,278.49 4,277.68 4,278.49 8.0K
12:24 4,278.22 4,278.52 4,278.22 4,278.33 15.6K
12:25 4,278.81 4,279.85 4,278.81 4,279.85 19.5K
12:26 4,279.84 4,280.23 4,279.84 4,280.23 52.8K
12:27 4,280.53 4,280.53 4,279.74 4,279.74 20.4K
12:28 4,280.16 4,280.16 4,279.36 4,279.36 16.1K
12:29 4,278.54 4,278.84 4,278.39 4,278.84 12.9K
12:30 4,278.55 4,278.87 4,278.54 4,278.87 20.5K
12:31 4,278.99 4,279.41 4,278.27 4,278.27 27.2K
12:32 4,277.40 4,277.40 4,273.85 4,273.85 55.8K
12:33 4,272.03 4,272.03 4,269.56 4,270.25 105.1K
12:34 4,269.85 4,272.46 4,269.85 4,272.46 40.9K
12:35 4,272.24 4,272.63 4,272.24 4,272.54 14.3K
12:36 4,272.45 4,273.20 4,272.45 4,273.20 18.5K
12:37 4,273.70 4,274.95 4,273.70 4,274.88 19.4K
12:38 4,274.84 4,275.57 4,274.66 4,275.57 14.6K
12:39 4,275.44 4,276.04 4,275.44 4,276.04 17.1K
12:40 4,276.70 4,276.90 4,276.57 4,276.57 15.9K
12:41 4,276.35 4,276.52 4,276.18 4,276.52 16.5K
12:42 4,276.07 4,276.41 4,276.07 4,276.40 22.8K
12:43 4,276.12 4,276.24 4,275.63 4,275.63 9.5K
12:44 4,276.28 4,277.31 4,276.28 4,277.31 61.5K
12:45 4,277.59 4,277.73 4,277.46 4,277.73 13.8K
12:46 4,277.87 4,278.19 4,277.87 4,278.19 75.0K
12:47 4,278.78 4,278.81 4,278.02 4,278.02 15.6K
12:48 4,277.48 4,277.87 4,277.48 4,277.87 13.9K
12:49 4,277.92 4,277.93 4,277.60 4,277.93 12.9K
12:50 4,278.00 4,278.07 4,277.31 4,277.31 9.4K
12:51 4,277.20 4,277.41 4,277.11 4,277.41 12.9K
12:52 4,276.71 4,277.10 4,276.66 4,276.82 11.1K
12:53 4,276.35 4,276.41 4,276.01 4,276.01 35.5K
12:54 4,275.68 4,275.72 4,275.38 4,275.38 20.7K
12:55 4,275.67 4,276.27 4,275.67 4,276.07 25.4K
12:56 4,276.10 4,276.10 4,275.70 4,275.91 19.6K
12:57 4,275.91 4,276.20 4,275.88 4,275.88 12.8K
12:58 4,277.42 4,277.88 4,277.42 4,277.88 25.5K
12:59 4,278.02 4,278.12 4,277.59 4,277.59 9.0K
13:00 4,277.64 4,277.64 4,277.18 4,277.18 21.1K
13:01 4,277.03 4,277.15 4,276.67 4,277.15 11.8K
13:02 4,277.45 4,277.71 4,277.45 4,277.64 12.4K
13:03 4,277.75 4,278.69 4,277.75 4,278.69 36.3K
13:04 4,278.88 4,279.04 4,278.78 4,279.04 14.6K
13:05 4,279.18 4,279.18 4,278.98 4,278.98 17.1K
13:06 4,279.10 4,279.76 4,278.76 4,279.76 22.3K
13:07 4,279.50 4,279.50 4,278.98 4,278.98 10.0K
13:08 4,279.36 4,279.36 4,279.10 4,279.26 8.4K
13:09 4,279.36 4,280.26 4,279.36 4,280.23 19.3K
13:10 4,280.63 4,281.49 4,280.46 4,281.49 32.7K
13:11 4,281.52 4,281.52 4,280.30 4,280.56 12.1K
13:12 4,280.40 4,280.48 4,279.88 4,280.48 16.5K
13:13 4,280.67 4,280.67 4,280.05 4,280.05 9.3K
13:14 4,280.10 4,280.10 4,279.25 4,279.74 9.5K
13:15 4,279.00 4,279.38 4,279.00 4,279.38 28.3K
13:16 4,279.38 4,280.43 4,279.38 4,280.43 22.6K
13:17 4,280.23 4,280.55 4,280.23 4,280.55 6.7K
13:18 4,280.27 4,280.27 4,279.56 4,279.56 20.3K
13:19 4,279.53 4,279.53 4,278.38 4,278.38 8.9K
13:20 4,278.56 4,278.98 4,278.49 4,278.85 20.1K
13:21 4,279.14 4,279.52 4,279.14 4,279.47 15.8K
13:22 4,279.56 4,280.74 4,279.35 4,280.74 17.5K
13:23 4,280.50 4,281.37 4,280.50 4,281.37 15.7K
13:24 4,281.29 4,282.10 4,281.16 4,282.10 8.7K
13:25 4,282.33 4,283.23 4,282.33 4,282.41 29.3K
13:26 4,282.46 4,282.46 4,281.76 4,282.45 25.5K
13:27 4,282.65 4,282.84 4,281.65 4,281.65 24.3K
13:28 4,281.31 4,281.31 4,280.49 4,280.49 24.0K
13:29 4,280.39 4,280.48 4,279.98 4,279.98 6.2K
13:30 4,279.75 4,280.00 4,279.50 4,280.00 22.8K
13:31 4,279.91 4,279.91 4,279.52 4,279.52 7.6K
13:32 4,279.79 4,280.27 4,279.52 4,280.27 16.6K
13:33 4,280.27 4,280.27 4,279.99 4,279.99 16.0K
13:34 4,279.98 4,280.16 4,279.57 4,279.57 22.8K
13:35 4,279.56 4,279.56 4,279.40 4,279.49 9.0K
13:36 4,279.74 4,280.79 4,279.74 4,280.79 12.2K
13:37 4,280.73 4,280.73 4,279.86 4,280.10 11.9K
13:38 4,280.03 4,280.12 4,279.81 4,280.12 20.4K
13:39 4,279.72 4,279.91 4,279.68 4,279.91 13.7K
13:40 4,279.77 4,279.86 4,279.77 4,279.80 19.0K
13:41 4,279.79 4,279.79 4,279.51 4,279.67 18.2K
13:42 4,279.46 4,279.87 4,279.46 4,279.68 10.8K
13:43 4,279.67 4,280.40 4,279.67 4,280.40 13.3K
13:44 4,280.44 4,280.52 4,280.44 4,280.49 7.5K
13:45 4,280.43 4,280.62 4,279.84 4,279.84 6.8K
13:46 4,279.88 4,279.88 4,279.06 4,279.06 15.9K
13:47 4,278.94 4,278.94 4,278.86 4,278.86 6.4K
13:48 4,279.00 4,279.00 4,278.65 4,278.67 17.7K
13:49 4,278.66 4,278.66 4,278.28 4,278.45 15.2K
13:50 4,278.43 4,278.66 4,278.24 4,278.66 33.2K
13:51 4,278.73 4,278.78 4,278.51 4,278.55 23.8K
13:52 4,278.11 4,278.32 4,278.11 4,278.29 14.4K
13:53 4,278.14 4,278.14 4,278.02 4,278.09 15.7K
13:54 4,278.25 4,278.36 4,278.06 4,278.06 11.5K
13:55 4,278.02 4,278.39 4,278.02 4,278.26 13.4K
13:56 4,277.96 4,277.96 4,277.67 4,277.67 16.0K
13:57 4,277.91 4,277.91 4,277.80 4,277.80 22.1K
13:58 4,278.03 4,278.03 4,277.69 4,277.70 9.7K
13:59 4,277.46 4,277.58 4,277.43 4,277.58 17.0K
14:00 4,277.57 4,277.97 4,277.56 4,277.97 15.8K
14:01 4,278.14 4,278.44 4,278.14 4,278.19 20.0K
14:02 4,278.21 4,278.38 4,278.11 4,278.38 10.7K
14:03 4,278.52 4,278.69 4,278.24 4,278.24 13.0K
14:04 4,278.21 4,278.32 4,278.16 4,278.16 7.4K
14:05 4,278.00 4,278.01 4,276.53 4,276.53 56.0K
14:06 4,276.56 4,276.89 4,276.52 4,276.89 11.4K
14:07 4,276.79 4,276.84 4,276.59 4,276.84 12.5K
14:08 4,276.80 4,276.80 4,276.47 4,276.68 21.4K
14:09 4,276.97 4,278.15 4,276.97 4,278.15 14.1K
14:10 4,278.12 4,278.48 4,277.65 4,277.65 12.4K
14:11 4,277.52 4,278.66 4,277.52 4,278.66 15.9K
14:12 4,278.66 4,278.97 4,278.66 4,278.97 7.5K
14:13 4,279.15 4,279.34 4,279.15 4,279.28 7.4K
14:14 4,278.92 4,278.92 4,278.53 4,278.53 13.4K
14:15 4,279.26 4,280.23 4,279.26 4,280.00 20.3K
14:16 4,280.11 4,280.11 4,279.43 4,279.43 13.4K
14:17 4,279.35 4,279.55 4,279.35 4,279.55 10.3K
14:18 4,279.47 4,279.47 4,278.91 4,278.91 9.1K
14:19 4,279.28 4,279.28 4,278.99 4,279.05 15.1K
14:20 4,279.17 4,279.65 4,279.17 4,279.65 10.7K
14:21 4,279.69 4,279.85 4,279.69 4,279.76 16.4K
14:22 4,279.77 4,280.12 4,279.77 4,280.09 13.9K
14:23 4,280.18 4,280.61 4,280.18 4,280.61 15.8K
14:24 4,280.76 4,280.76 4,280.43 4,280.43 12.7K
14:25 4,280.69 4,281.04 4,280.67 4,280.91 15.2K
14:26 4,280.72 4,280.72 4,280.34 4,280.34 8.3K
14:27 4,280.25 4,280.39 4,280.17 4,280.39 15.3K
14:28 4,280.63 4,280.63 4,280.08 4,280.14 11.5K
14:29 4,280.49 4,280.58 4,280.23 4,280.58 26.5K
14:30 4,280.46 4,281.34 4,280.46 4,281.34 22.1K
14:31 4,281.73 4,282.10 4,281.73 4,282.02 11.1K
14:32 4,281.87 4,281.89 4,281.83 4,281.88 9.3K
14:33 4,282.01 4,282.29 4,282.01 4,282.01 31.1K
14:34 4,281.97 4,281.97 4,281.42 4,281.42 7.4K
14:35 4,281.03 4,281.12 4,280.87 4,280.87 10.6K
14:36 4,280.99 4,281.09 4,280.66 4,280.66 9.6K
14:37 4,280.79 4,280.79 4,280.15 4,280.15 28.8K
14:38 4,279.45 4,279.45 4,277.30 4,277.30 16.2K
14:39 4,276.91 4,276.91 4,276.61 4,276.61 18.8K
14:40 4,276.27 4,276.74 4,276.27 4,276.74 8.7K
14:41 4,276.66 4,276.71 4,276.66 4,276.67 9.6K
14:42 4,276.69 4,276.78 4,276.68 4,276.68 11.9K
14:43 4,276.29 4,276.58 4,276.19 4,276.24 14.7K
14:44 4,276.06 4,276.06 4,275.53 4,275.81 13.8K
14:45 4,275.63 4,275.77 4,274.88 4,274.94 22.2K
14:46 4,274.82 4,274.82 4,273.68 4,273.68 8.8K
14:47 4,273.62 4,273.62 4,273.39 4,273.39 7.1K
14:48 4,273.33 4,273.83 4,273.24 4,273.83 15.4K
14:49 4,273.88 4,274.14 4,273.88 4,274.14 15.1K
14:50 4,274.12 4,274.12 4,273.48 4,273.48 10.1K
14:51 4,273.68 4,273.68 4,272.80 4,272.80 31.0K
14:52 4,272.39 4,272.39 4,272.13 4,272.13 51.2K
14:53 4,272.02 4,272.08 4,271.99 4,272.00 13.9K
14:54 4,272.04 4,272.04 4,271.84 4,271.88 30.5K
14:55 4,272.21 4,272.49 4,272.21 4,272.47 17.8K
14:56 4,272.58 4,272.93 4,272.58 4,272.89 14.6K
14:57 4,272.87 4,273.21 4,272.87 4,273.21 20.3K
14:58 4,274.06 4,274.34 4,273.76 4,273.76 21.8K
14:59 4,273.70 4,273.73 4,273.64 4,273.72 24.7K
15:00 4,273.77 4,274.25 4,273.77 4,274.25 14.9K
15:01 4,273.87 4,274.31 4,273.73 4,273.73 17.3K
15:02 4,273.72 4,273.72 4,273.31 4,273.31 20.8K
15:03 4,273.27 4,273.55 4,273.27 4,273.54 19.0K
15:04 4,273.93 4,273.94 4,273.74 4,273.74 20.2K
15:05 4,273.80 4,274.66 4,273.70 4,274.66 28.1K
15:06 4,274.42 4,274.42 4,273.95 4,273.95 19.6K
15:07 4,273.93 4,274.00 4,273.52 4,273.52 28.4K
15:08 4,273.42 4,273.68 4,273.41 4,273.68 22.9K
15:09 4,273.11 4,273.11 4,272.43 4,272.43 46.0K
15:10 4,272.33 4,272.33 4,271.37 4,271.37 24.6K
15:11 4,271.31 4,271.91 4,271.31 4,271.91 27.0K
15:12 4,271.89 4,271.98 4,271.87 4,271.88 18.1K
15:13 4,271.86 4,272.24 4,271.86 4,272.24 32.0K
15:14 4,272.05 4,272.09 4,271.99 4,272.09 16.7K
15:15 4,272.24 4,272.24 4,271.74 4,271.74 25.6K
15:16 4,271.78 4,271.87 4,271.44 4,271.50 24.1K
15:17 4,271.64 4,272.28 4,271.64 4,272.28 30.1K
15:18 4,272.64 4,272.87 4,272.62 4,272.62 25.0K
15:19 4,272.84 4,274.34 4,272.84 4,274.34 27.6K
15:20 4,274.49 4,274.72 4,274.43 4,274.43 19.7K
15:21 4,274.64 4,275.42 4,274.64 4,275.42 16.0K
15:22 4,275.04 4,275.34 4,275.04 4,275.17 15.7K
15:23 4,274.92 4,276.03 4,274.92 4,276.03 19.4K
15:24 4,276.29 4,276.71 4,276.29 4,276.63 16.8K
15:25 4,276.69 4,276.69 4,276.48 4,276.54 20.4K
15:26 4,276.71 4,276.76 4,276.51 4,276.56 18.8K
15:27 4,276.57 4,276.57 4,275.60 4,275.60 26.5K
15:28 4,275.67 4,276.16 4,275.54 4,276.16 25.0K
15:29 4,275.83 4,275.83 4,275.09 4,275.09 59.8K
15:30 4,275.20 4,275.20 4,274.43 4,274.43 16.7K
15:31 4,274.14 4,274.21 4,274.00 4,274.21 38.4K
15:32 4,274.46 4,274.46 4,274.23 4,274.27 23.0K
15:33 4,274.20 4,274.24 4,273.57 4,273.57 14.5K
15:34 4,273.77 4,274.52 4,273.77 4,274.52 56.2K
15:35 4,274.26 4,274.33 4,273.76 4,273.76 32.6K
15:36 4,273.20 4,273.20 4,272.93 4,272.93 23.8K
15:37 4,273.05 4,273.05 4,272.41 4,272.41 27.1K
15:38 4,272.08 4,272.08 4,271.30 4,271.53 30.5K
15:39 4,272.07 4,272.82 4,272.07 4,272.82 34.5K
15:40 4,273.33 4,273.43 4,273.20 4,273.20 27.4K
15:41 4,273.10 4,273.32 4,273.10 4,273.13 26.3K
15:42 4,273.32 4,273.41 4,273.32 4,273.41 41.6K
15:43 4,273.26 4,273.26 4,272.18 4,272.24 36.5K
15:44 4,272.20 4,272.74 4,272.20 4,272.37 45.9K
15:45 4,272.75 4,273.35 4,272.75 4,273.35 73.0K
15:46 4,273.53 4,273.85 4,273.53 4,273.85 28.4K
15:47 4,273.89 4,273.89 4,272.83 4,272.83 30.2K
15:48 4,272.82 4,272.82 4,272.02 4,272.02 65.3K
15:49 4,272.61 4,272.75 4,272.61 4,272.65 66.9K
15:50 4,271.47 4,271.47 4,270.33 4,270.33 134.1K
15:51 4,270.06 4,270.46 4,269.41 4,269.41 95.6K
15:52 4,269.39 4,269.43 4,268.53 4,268.53 63.5K
15:53 4,268.04 4,268.57 4,267.89 4,268.57 79.7K
15:54 4,269.11 4,269.73 4,268.89 4,269.73 81.4K
15:55 4,270.57 4,271.05 4,270.37 4,271.05 147.7K
15:56 4,270.18 4,271.70 4,270.18 4,271.63 159.3K
15:57 4,271.31 4,272.77 4,271.31 4,272.37 134.3K
15:58 4,272.83 4,272.96 4,272.83 4,272.85 150.3K
15:59 4,273.26 4,273.26 4,272.77 4,272.77 204.4K
16:00 4,272.56 4,272.56 4,272.56 4,272.56 3,500.9K
16:01 4,272.56 4,272.56 4,272.56 4,272.56 16.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,286.67 4,307.10 4,286.08 4,304.15 13.4M
2025-09-26 4,301.75 4,305.16 4,266.13 4,272.56 14.9M
2025-09-25 4,284.01 4,310.88 4,263.78 4,303.19 17.3M
2025-09-24 4,273.60 4,298.31 4,265.31 4,283.24 15.7M
2025-09-23 4,344.55 4,359.61 4,262.59 4,263.87 17.5M
2025-09-22 4,302.75 4,350.31 4,294.81 4,346.30 17.3M
2025-09-19 4,312.78 4,313.99 4,275.89 4,313.19 49.3M
2025-09-18 4,289.78 4,321.74 4,285.92 4,288.98 11.5M
2025-09-17 4,284.09 4,318.47 4,266.92 4,280.03 11.4M
2025-09-16 4,295.17 4,299.41 4,276.49 4,287.38 12.8M
2025-09-15 4,251.93 4,290.01 4,242.62 4,289.29 15.3M
2025-09-12 4,267.01 4,267.01 4,236.70 4,241.44 11.5M
2025-09-11 4,210.41 4,272.63 4,210.27 4,271.58 16.4M
2025-09-10 4,190.21 4,216.77 4,185.89 4,203.40 17.1M
2025-09-09 4,213.00 4,217.85 4,178.08 4,188.43 15.2M
2025-09-08 4,254.73 4,254.73 4,201.90 4,214.46 17.5M
2025-09-05 4,289.48 4,303.99 4,257.54 4,288.57 14.1M
2025-09-04 4,245.09 4,283.57 4,245.09 4,277.42 14.2M
2025-09-03 4,222.92 4,245.29 4,222.52 4,235.07 10.4M
2025-09-02 4,221.35 4,235.21 4,187.07 4,222.22 11.5M
2025-08-29 4,268.02 4,275.93 4,244.18 4,251.35 9.6M
2025-08-28 4,274.66 4,277.74 4,249.76 4,272.45 9.5M
2025-08-27 4,271.58 4,281.64 4,267.28 4,274.56 12.1M
2025-08-26 4,258.10 4,292.34 4,258.10 4,279.41 34.9M
2025-08-25 4,300.10 4,300.10 4,254.59 4,254.59 11.9M
2025-08-22 4,263.53 4,322.45 4,259.12 4,303.52 16.3M
2025-08-21 4,230.85 4,258.71 4,230.60 4,247.41 11.8M
2025-08-20 4,247.83 4,255.91 4,224.53 4,229.99 14.1M
2025-08-19 4,267.84 4,279.39 4,253.86 4,259.06 15.3M
2025-08-18 4,226.56 4,256.44 4,226.56 4,256.44 14.0M
2025-08-15 4,254.28 4,265.75 4,229.16 4,240.02 13.1M
2025-08-14 4,274.38 4,274.38 4,234.88 4,249.67 14.7M
2025-08-13 4,286.48 4,319.36 4,284.87 4,318.79 14.8M
2025-08-12 4,238.39 4,301.17 4,238.39 4,299.23 12.5M
2025-08-11 4,209.29 4,232.35 4,209.29 4,231.44 9.7M
2025-08-08 4,241.99 4,254.22 4,213.27 4,216.60 11.0M
2025-08-07 4,272.82 4,273.11 4,216.04 4,235.23 14.7M
2025-08-06 4,279.36 4,279.36 4,221.07 4,260.06 18.0M
2025-08-05 4,260.58 4,288.88 4,247.25 4,269.86 17.5M
2025-08-01 4,206.69 4,241.80 4,168.16 4,237.40 14.6M
2025-07-31 4,258.16 4,263.53 4,223.52 4,232.04 16.5M
2025-07-30 4,262.06 4,279.29 4,242.56 4,259.10 14.1M
2025-07-29 4,297.88 4,303.67 4,235.90 4,260.33 21.9M
2025-07-28 4,314.79 4,320.43 4,283.54 4,292.79 10.8M
2025-07-25 4,285.66 4,316.59 4,282.33 4,315.66 10.4M
2025-07-24 4,293.55 4,302.85 4,265.68 4,277.95 13.6M
2025-07-23 4,297.16 4,315.75 4,294.15 4,298.73 13.2M
2025-07-22 4,307.87 4,318.65 4,282.26 4,291.36 13.2M
2025-07-21 4,332.55 4,350.55 4,312.86 4,312.92 11.4M
2025-07-18 4,336.73 4,340.29 4,310.48 4,320.70 15.2M
2025-07-17 4,321.60 4,355.61 4,319.16 4,334.72 12.6M
2025-07-16 4,319.42 4,319.69 4,265.09 4,314.43 12.2M
2025-07-15 4,331.29 4,334.53 4,301.48 4,306.88 11.2M
2025-07-14 4,278.43 4,323.77 4,276.79 4,320.86 10.5M
2025-07-11 4,303.32 4,303.32 4,271.33 4,281.12 11.1M
2025-07-10 4,290.25 4,335.45 4,290.25 4,320.97 16.2M
2025-07-09 4,276.77 4,294.64 4,268.65 4,290.30 12.7M
2025-07-08 4,269.06 4,285.64 4,264.25 4,268.59 13.0M
2025-07-07 4,276.91 4,295.65 4,256.36 4,256.54 13.3M
2025-07-04 4,258.33 4,279.25 4,250.61 4,275.45 4.3M
2025-07-03 4,225.04 4,278.23 4,223.61 4,268.45 12.1M
2025-07-02 4,156.04 4,226.06 4,156.04 4,222.40 17.6M
2025-06-30 4,099.52 4,148.23 4,097.28 4,144.07 14.5M
2025-06-27 4,087.35 4,127.40 4,066.68 4,094.68 17.1M
2025-06-26 4,045.49 4,081.65 4,042.13 4,081.55 13.6M
2025-06-25 4,052.84 4,052.84 4,027.84 4,037.41 13.8M
2025-06-24 4,033.68 4,059.13 4,018.59 4,049.26 11.3M
2025-06-23 3,966.78 4,019.27 3,966.78 4,013.45 14.7M
2025-06-20 3,980.25 3,980.25 3,950.34 3,973.07 24.3M
2025-06-19 3,943.57 3,966.06 3,943.57 3,962.47 4.3M
2025-06-18 3,943.49 3,970.88 3,941.87 3,952.29 13.2M
2025-06-17 3,959.86 3,963.53 3,935.95 3,944.00 12.3M
2025-06-16 3,952.93 3,983.22 3,952.93 3,970.02 13.7M
2025-06-13 3,957.50 3,962.95 3,931.90 3,938.28 13.5M
2025-06-12 3,955.50 3,981.25 3,954.61 3,975.10 9.8M
2025-06-11 3,956.73 3,970.98 3,947.38 3,967.28 10.6M
2025-06-10 3,944.30 3,949.35 3,923.81 3,946.44 14.4M
2025-06-09 3,931.25 3,946.25 3,923.73 3,940.56 11.2M
2025-06-06 3,921.62 3,928.08 3,906.86 3,926.76 9.8M
2025-06-05 3,896.10 3,903.01 3,885.16 3,894.64 10.8M
2025-06-04 3,904.99 3,917.63 3,885.93 3,886.92 11.5M
2025-06-03 3,883.24 3,912.35 3,871.56 3,901.68 14.1M
2025-06-02 3,882.94 3,893.74 3,859.56 3,880.65 12.9M
2025-05-30 3,906.88 3,912.63 3,878.67 3,893.43 34.0M
2025-05-29 3,924.02 3,924.02 3,901.63 3,912.46 11.9M
2025-05-28 3,900.52 3,918.83 3,898.13 3,911.21 11.5M
2025-05-27 3,891.76 3,911.34 3,886.57 3,902.09 14.7M
2025-05-26 3,857.13 3,897.57 3,857.13 3,894.42 5.0M
2025-05-23 3,808.05 3,840.02 3,808.05 3,832.70 11.3M
2025-05-22 3,807.79 3,853.88 3,805.16 3,841.37 12.7M
2025-05-21 3,860.23 3,871.40 3,819.08 3,820.65 14.1M
2025-05-20 3,879.91 3,902.16 3,868.20 3,874.64 11.1M
2025-05-16 3,856.73 3,886.19 3,849.60 3,880.60 12.7M
2025-05-15 3,803.81 3,864.86 3,803.81 3,853.95 15.1M
2025-05-14 3,780.87 3,804.98 3,770.55 3,802.48 17.9M
2025-05-13 3,757.98 3,797.10 3,752.93 3,779.24 17.3M
2025-05-12 3,701.73 3,738.64 3,701.73 3,736.39 20.8M
2025-05-09 3,634.24 3,655.92 3,630.87 3,648.56 20.7M
2025-05-08 3,576.71 3,630.24 3,557.24 3,613.74 15.8M
2025-05-07 3,516.59 3,548.98 3,516.28 3,548.98 12.4M
2025-05-06 3,502.06 3,513.03 3,488.88 3,499.83 9.5M
2025-05-05 3,512.04 3,535.26 3,498.86 3,511.53 9.9M
2025-05-02 3,504.85 3,538.64 3,497.04 3,518.12 15.5M
2025-05-01 3,478.11 3,485.08 3,453.63 3,470.70 12.4M
2025-04-30 3,440.13 3,464.61 3,409.97 3,463.71 13.0M
2025-04-29 3,438.16 3,464.83 3,430.15 3,456.73 8.4M
2025-04-28 3,434.11 3,461.85 3,429.45 3,442.46 9.8M
2025-04-25 3,459.72 3,467.08 3,425.48 3,436.07 9.3M
2025-04-24 3,414.82 3,472.70 3,408.67 3,472.34 14.1M
2025-04-23 3,421.88 3,466.04 3,412.39 3,417.52 12.0M
2025-04-22 3,376.74 3,387.19 3,351.96 3,368.69 11.0M
2025-04-21 3,366.03 3,367.62 3,317.56 3,346.20 7.6M
2025-04-17 3,391.80 3,406.61 3,381.89 3,384.21 10.1M
2025-04-16 3,392.10 3,412.61 3,360.38 3,382.74 12.5M
2025-04-15 3,388.57 3,420.86 3,385.23 3,410.88 11.8M
2025-04-14 3,387.56 3,392.64 3,348.23 3,384.40 12.2M
2025-04-11 3,273.48 3,353.82 3,262.89 3,352.14 12.4M
2025-04-10 3,390.65 3,390.65 3,251.77 3,287.20 15.5M
2025-04-09 3,151.11 3,439.60 3,142.50 3,432.96 23.4M
2025-04-08 3,295.05 3,307.79 3,146.37 3,176.00 20.6M
2025-04-07 3,193.99 3,303.38 3,115.20 3,225.01 23.5M
2025-04-04 3,372.86 3,372.86 3,225.91 3,265.96 23.0M
2025-04-03 3,456.65 3,497.10 3,410.30 3,410.83 17.5M
2025-04-02 3,458.37 3,546.58 3,454.79 3,545.52 11.7M
2025-04-01 3,460.11 3,497.72 3,440.62 3,483.22 13.2M
2025-03-31 3,426.62 3,492.38 3,424.44 3,476.00 17.5M
2025-03-28 3,531.85 3,534.97 3,456.33 3,461.20 15.3M
2025-03-27 3,550.11 3,558.38 3,521.88 3,545.90 14.4M
2025-03-26 3,575.78 3,594.04 3,555.23 3,562.82 9.7M
2025-03-25 3,585.02 3,587.29 3,567.44 3,570.93 11.3M
2025-03-24 3,556.57 3,591.67 3,556.57 3,582.63 12.7M
2025-03-21 3,535.33 3,545.18 3,508.49 3,532.75 24.7M
2025-03-20 3,548.04 3,584.89 3,548.04 3,560.70 11.5M
2025-03-19 3,532.07 3,576.10 3,525.91 3,569.00 12.0M
2025-03-18 3,532.48 3,532.48 3,510.69 3,529.43 10.3M
2025-03-17 3,520.15 3,547.48 3,519.69 3,542.71 11.7M
2025-03-14 3,468.06 3,525.01 3,468.06 3,522.03 14.3M
2025-03-13 3,474.22 3,498.91 3,435.75 3,441.76 14.9M
2025-03-12 3,501.81 3,512.02 3,463.17 3,494.63 13.8M
2025-03-11 3,505.97 3,527.59 3,469.15 3,479.51 22.0M
2025-03-10 3,541.63 3,551.36 3,498.50 3,519.95 20.2M
2025-03-07 3,521.07 3,587.33 3,512.44 3,570.49 16.4M
2025-03-06 3,527.74 3,571.35 3,508.54 3,523.31 17.8M
2025-03-05 3,512.05 3,569.01 3,511.64 3,563.05 16.2M
2025-03-04 3,523.74 3,545.87 3,453.74 3,505.03 19.5M
2025-03-03 3,628.89 3,652.72 3,540.97 3,555.25 15.9M
2025-02-28 3,598.25 3,632.87 3,588.33 3,632.30 20.9M
2025-02-27 3,645.91 3,657.93 3,606.62 3,606.67 13.3M
2025-02-26 3,651.38 3,683.78 3,637.57 3,651.36 11.7M
2025-02-25 3,632.00 3,653.62 3,619.76 3,642.12 13.8M
2025-02-24 3,606.62 3,647.60 3,592.28 3,627.46 12.6M
2025-02-21 3,668.26 3,668.26 3,602.18 3,608.24 14.3M
2025-02-20 3,706.09 3,706.09 3,651.27 3,660.97 13.3M
2025-02-19 3,708.13 3,726.90 3,691.66 3,715.86 11.7M
2025-02-18 3,700.41 3,712.02 3,682.47 3,706.25 16.5M
2025-02-14 3,697.32 3,716.06 3,683.40 3,693.86 19.1M
2025-02-13 3,663.96 3,684.16 3,653.73 3,665.94 12.9M
2025-02-12 3,666.56 3,680.21 3,660.24 3,663.75 12.1M
2025-02-11 3,696.57 3,703.99 3,685.64 3,688.34 11.8M
2025-02-10 3,667.05 3,715.23 3,667.05 3,704.18 14.0M
2025-02-07 3,670.65 3,682.90 3,647.17 3,655.84 12.7M
2025-02-06 3,652.66 3,680.13 3,652.66 3,668.09 12.9M
2025-02-05 3,630.53 3,666.30 3,626.90 3,653.11 15.5M
2025-02-04 3,610.17 3,637.29 3,608.94 3,618.11 14.7M
2025-02-03 3,562.08 3,619.17 3,502.15 3,591.51 24.6M
2025-01-31 3,757.12 3,774.44 3,676.08 3,678.62 16.3M
2025-01-30 3,761.43 3,783.25 3,750.06 3,756.91 11.7M
2025-01-29 3,755.78 3,759.99 3,711.97 3,742.49 11.8M
2025-01-28 3,780.02 3,783.05 3,741.25 3,761.04 11.4M
2025-01-27 3,793.40 3,796.00 3,764.70 3,772.37 11.2M
2025-01-24 3,815.99 3,830.30 3,809.71 3,813.31 10.4M
2025-01-23 3,792.11 3,826.06 3,792.11 3,820.95 12.2M
2025-01-22 3,737.94 3,791.61 3,716.90 3,789.14 11.3M
2025-01-21 3,729.00 3,741.46 3,714.23 3,734.91 11.0M
2025-01-20 3,699.00 3,734.19 3,698.20 3,731.66 4.9M
2025-01-17 3,676.67 3,698.70 3,675.22 3,693.90 12.1M
2025-01-16 3,664.59 3,676.37 3,646.01 3,663.50 11.1M
2025-01-15 3,690.35 3,705.83 3,664.45 3,665.00 11.4M
2025-01-14 3,659.17 3,678.79 3,643.75 3,654.09 9.9M
2025-01-13 3,643.56 3,665.60 3,640.01 3,652.86 11.7M
2025-01-10 3,690.47 3,690.47 3,654.12 3,680.24 13.1M
2025-01-09 3,707.03 3,710.64 3,687.62 3,703.53 4.7M
2025-01-08 3,728.28 3,732.55 3,701.32 3,709.92 11.2M
2025-01-07 3,781.45 3,787.62 3,725.72 3,739.96 10.9M
2025-01-06 3,821.29 3,826.68 3,765.38 3,766.39 11.0M
2025-01-03 3,777.77 3,815.68 3,777.77 3,808.09 10.9M
2025-01-02 3,811.81 3,817.01 3,761.80 3,774.82 9.1M