Simulations Plus (SLP)

SLP
🏛️ 미국 →
16.47
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.99 28.99 28.99 28.99 4.2K
09:32 28.71 28.71 28.71 28.71 0.6K
09:33 28.71 28.71 28.68 28.68 0.4K
09:34 28.89 28.89 28.73 28.73 0.9K
09:35 28.88 28.88 28.88 28.88 2.2K
09:36 28.76 28.76 28.76 28.76 0.5K
09:40 28.50 28.50 28.50 28.50 0.6K
09:42 28.25 28.25 28.25 28.25 1.0K
09:43 28.26 28.28 28.26 28.28 0.3K
09:44 28.32 28.32 28.32 28.32 3.3K
09:47 27.94 27.94 27.83 27.83 1.8K
09:48 27.81 27.81 27.81 27.81 0.2K
09:49 27.81 27.81 27.70 27.70 1.5K
09:50 27.70 27.70 27.70 27.70 1.9K
09:56 27.94 27.94 27.94 27.94 0.3K
09:58 27.95 28.00 27.95 28.00 1.5K
10:00 28.12 28.24 28.12 28.20 2.8K
10:01 28.17 28.28 28.17 28.28 1.5K
10:03 28.28 28.28 28.28 28.28 0.7K
10:04 28.30 28.30 28.30 28.30 0.3K
10:05 28.39 28.39 28.39 28.39 0.3K
10:08 28.32 28.36 28.32 28.36 0.4K
10:09 28.40 28.40 28.40 28.40 0.5K
10:10 28.41 28.50 28.41 28.50 1.8K
10:11 28.50 28.50 28.50 28.50 0.3K
10:12 28.52 28.52 28.52 28.52 0.2K
10:13 28.52 28.52 28.50 28.50 0.7K
10:14 28.52 28.52 28.47 28.47 1.3K
10:17 28.43 28.43 28.43 28.43 0.2K
10:18 28.43 28.43 28.43 28.43 0.2K
10:19 28.43 28.43 28.34 28.41 1.6K
10:20 28.33 28.33 28.33 28.33 1.3K
10:24 28.33 28.33 28.33 28.33 0.5K
10:29 28.25 28.25 28.25 28.25 0.2K
10:30 28.25 28.25 28.25 28.25 0.2K
10:33 28.22 28.22 28.22 28.22 0.1K
10:38 28.24 28.24 28.21 28.21 0.3K
10:40 28.20 28.20 28.20 28.20 0.5K
10:41 28.20 28.20 28.20 28.20 0.1K
10:42 28.24 28.24 28.24 28.24 0.1K
10:43 28.24 28.24 28.24 28.24 0.4K
10:45 28.19 28.19 28.19 28.19 0.9K
10:46 28.16 28.16 28.16 28.16 0.1K
10:47 28.19 28.19 28.19 28.19 0.4K
10:48 28.18 28.18 28.15 28.15 0.3K
10:49 28.18 28.18 28.18 28.18 0.1K
10:50 28.19 28.19 28.19 28.19 0.1K
10:51 28.28 28.28 28.28 28.28 0.9K
10:53 28.18 28.18 28.18 28.18 0.3K
10:55 28.19 28.19 28.19 28.19 0.3K
10:58 28.19 28.19 28.19 28.19 0.5K
10:59 28.19 28.19 28.19 28.19 0.5K
11:02 28.19 28.19 28.19 28.19 0.7K
11:04 28.19 28.19 28.09 28.09 3.2K
11:05 28.09 28.09 28.09 28.09 0.3K
11:07 28.09 28.09 28.08 28.08 0.5K
11:09 28.07 28.07 28.07 28.07 0.3K
11:11 28.05 28.05 28.05 28.05 0.5K
11:12 28.04 28.04 28.04 28.04 0.1K
11:13 28.09 28.09 28.09 28.09 0.6K
11:14 28.00 28.00 28.00 28.00 0.2K
11:15 28.05 28.05 28.05 28.05 3.2K
11:17 27.97 27.97 27.97 27.97 0.2K
11:18 28.04 28.04 28.04 28.04 0.3K
11:19 28.04 28.04 28.04 28.04 0.5K
11:20 28.04 28.04 28.04 28.04 0.8K
11:21 28.03 28.03 28.03 28.03 1.4K
11:22 28.01 28.01 28.01 28.01 0.4K
11:24 28.01 28.01 27.98 27.98 1.4K
11:25 27.91 27.91 27.91 27.91 1.1K
11:26 27.91 27.91 27.91 27.91 0.9K
11:29 27.96 27.96 27.96 27.96 0.3K
11:31 27.96 27.96 27.96 27.96 0.1K
11:32 27.96 27.96 27.94 27.95 1.6K
11:35 27.97 27.97 27.97 27.97 0.4K
11:36 27.93 27.93 27.93 27.93 0.6K
11:37 27.93 27.98 27.93 27.98 0.3K
11:41 27.93 28.00 27.93 27.98 0.9K
11:43 27.94 27.94 27.94 27.94 0.4K
11:45 27.93 27.93 27.93 27.93 1.4K
11:46 27.93 27.93 27.93 27.93 0.2K
11:47 27.93 27.93 27.93 27.93 0.3K
11:48 27.90 27.90 27.90 27.90 0.3K
11:50 27.90 27.99 27.90 27.90 18.0K
11:51 27.79 27.83 27.79 27.79 7.1K
11:52 27.78 27.78 27.78 27.78 0.4K
11:53 27.86 27.86 27.86 27.86 0.7K
11:54 27.77 27.77 27.77 27.77 0.2K
11:58 27.78 27.78 27.78 27.78 0.1K
11:59 27.78 27.78 27.78 27.78 0.3K
12:00 27.78 27.78 27.78 27.78 0.9K
12:03 27.81 27.81 27.81 27.81 0.6K
12:06 27.79 27.79 27.79 27.79 0.2K
12:07 27.81 27.81 27.81 27.81 2.0K
12:08 27.81 27.81 27.81 27.81 1.1K
12:09 27.81 27.81 27.70 27.70 4.4K
12:11 27.70 27.70 27.70 27.70 0.3K
12:13 27.70 27.70 27.70 27.70 0.4K
12:16 27.80 27.80 27.80 27.80 1.9K
12:17 27.84 27.84 27.84 27.84 0.5K
12:19 27.78 27.78 27.74 27.74 0.3K
12:20 27.78 27.78 27.77 27.77 1.1K
12:23 27.67 27.67 27.65 27.65 0.2K
12:24 27.65 27.65 27.65 27.65 0.3K
12:25 27.65 27.69 27.65 27.69 3.0K
12:28 27.75 27.75 27.75 27.75 0.7K
12:29 27.75 27.76 27.75 27.76 2.9K
12:30 27.83 27.83 27.80 27.83 3.0K
12:32 27.83 27.83 27.83 27.83 0.4K
12:33 27.83 27.83 27.83 27.83 0.3K
12:34 27.86 27.86 27.84 27.84 1.1K
12:39 27.89 27.89 27.89 27.89 1.5K
12:46 27.91 27.91 27.91 27.91 0.6K
12:48 27.95 27.95 27.95 27.95 2.0K
12:53 27.95 27.95 27.95 27.95 1.6K
12:54 27.95 27.97 27.92 27.97 4.9K
12:55 27.95 27.95 27.93 27.93 1.1K
12:56 27.95 27.95 27.95 27.95 0.3K
12:58 27.94 27.94 27.94 27.94 0.4K
13:00 27.94 27.95 27.93 27.95 1.0K
13:03 27.95 27.95 27.95 27.95 0.3K
13:05 27.95 27.95 27.93 27.95 0.8K
13:06 27.95 27.95 27.95 27.95 0.2K
13:07 27.95 27.95 27.95 27.95 0.6K
13:09 27.95 27.95 27.95 27.95 0.1K
13:10 27.94 27.94 27.94 27.94 0.4K
13:12 27.95 27.95 27.95 27.95 0.5K
13:14 27.93 27.93 27.93 27.93 0.2K
13:15 27.95 27.95 27.95 27.95 3.2K
13:17 28.00 28.00 28.00 28.00 1.2K
13:19 28.00 28.00 28.00 28.00 0.2K
13:20 27.99 28.00 27.99 28.00 0.6K
13:22 28.00 28.00 28.00 28.00 0.1K
13:23 28.00 28.04 28.00 28.04 0.7K
13:24 28.04 28.04 28.04 28.04 0.9K
13:25 28.10 28.10 28.10 28.10 0.4K
13:26 28.13 28.13 28.13 28.13 1.7K
13:29 28.16 28.16 28.16 28.16 0.2K
13:30 28.16 28.16 28.16 28.16 0.4K
13:31 28.16 28.16 28.16 28.16 0.1K
13:32 28.25 28.25 28.25 28.25 1.0K
13:35 28.26 28.26 28.26 28.26 0.4K
13:38 28.26 28.27 28.26 28.27 0.9K
13:39 28.28 28.28 28.28 28.28 0.1K
13:40 28.31 28.31 28.31 28.31 0.3K
13:42 28.30 28.30 28.30 28.30 0.9K
13:46 28.33 28.33 28.33 28.33 0.9K
13:47 28.43 28.43 28.43 28.43 0.2K
13:48 28.43 28.43 28.40 28.40 0.6K
13:49 28.43 28.43 28.43 28.43 0.1K
13:50 28.43 28.43 28.43 28.43 0.5K
13:51 28.42 28.42 28.42 28.42 1.7K
14:00 28.42 28.42 28.38 28.38 2.9K
14:01 28.39 28.39 28.39 28.39 0.4K
14:02 28.36 28.36 28.36 28.36 0.8K
14:04 28.36 28.36 28.36 28.36 0.5K
14:06 28.40 28.40 28.40 28.40 1.6K
14:12 28.35 28.35 28.35 28.35 0.3K
14:13 28.30 28.30 28.20 28.20 1.8K
14:14 28.14 28.17 28.14 28.17 2.5K
14:18 28.15 28.15 28.15 28.15 0.2K
14:20 28.05 28.05 28.05 28.05 0.3K
14:22 28.03 28.03 28.03 28.03 0.4K
14:25 28.01 28.01 28.01 28.01 0.2K
14:27 27.99 27.99 27.99 27.99 0.1K
14:28 27.90 27.90 27.90 27.90 0.6K
14:32 27.91 27.92 27.91 27.92 6.2K
14:33 27.93 27.93 27.93 27.93 0.6K
14:34 27.93 27.93 27.93 27.93 0.3K
14:37 28.03 28.03 28.03 28.03 2.5K
14:38 27.98 27.98 27.98 27.98 0.2K
14:39 28.02 28.02 28.02 28.02 1.3K
14:40 28.04 28.04 28.04 28.04 0.3K
14:43 28.02 28.03 28.02 28.03 0.7K
14:48 28.01 28.01 28.01 28.01 0.3K
14:50 27.93 28.00 27.93 28.00 0.6K
14:51 28.03 28.03 28.03 28.03 1.2K
14:56 28.03 28.03 28.03 28.03 0.1K
14:57 28.03 28.03 28.03 28.03 0.5K
14:59 28.02 28.02 28.01 28.01 4.3K
15:00 28.05 28.06 28.02 28.02 4.1K
15:01 27.97 27.97 27.94 27.94 0.4K
15:02 27.94 28.02 27.94 27.98 2.4K
15:04 28.02 28.02 27.97 28.02 5.4K
15:06 28.00 28.02 28.00 28.02 0.4K
15:07 28.00 28.00 27.99 27.99 0.4K
15:08 28.02 28.02 28.02 28.02 3.3K
15:10 28.03 28.03 28.02 28.02 0.7K
15:11 28.03 28.03 28.03 28.03 0.2K
15:12 28.03 28.03 28.03 28.03 0.3K
15:13 28.05 28.05 28.05 28.05 1.9K
15:17 28.10 28.10 28.10 28.10 1.4K
15:22 28.13 28.13 28.13 28.13 0.4K
15:23 28.15 28.19 28.15 28.19 1.6K
15:25 28.20 28.20 28.14 28.14 1.3K
15:28 28.19 28.19 28.19 28.19 1.4K
15:31 28.15 28.15 28.15 28.15 0.8K
15:32 28.14 28.14 28.14 28.14 0.7K
15:33 28.19 28.19 28.15 28.15 1.3K
15:34 28.19 28.19 28.19 28.19 0.5K
15:35 28.20 28.20 28.20 28.20 0.5K
15:36 28.23 28.25 28.23 28.25 1.4K
15:37 28.25 28.25 28.25 28.25 0.8K
15:38 28.27 28.39 28.27 28.39 3.2K
15:39 28.39 28.43 28.39 28.43 1.6K
15:40 28.38 28.44 28.38 28.44 1.2K
15:41 28.42 28.44 28.42 28.44 0.8K
15:42 28.42 28.42 28.42 28.42 0.8K
15:43 28.44 28.44 28.42 28.42 2.2K
15:44 28.42 28.42 28.41 28.41 1.2K
15:45 28.42 28.45 28.42 28.45 3.2K
15:46 28.45 28.48 28.45 28.48 1.3K
15:47 28.45 28.45 28.38 28.38 3.6K
15:48 28.38 28.38 28.38 28.38 1.7K
15:49 28.42 28.44 28.42 28.42 1.3K
15:50 28.43 28.43 28.43 28.43 2.4K
15:51 28.48 28.53 28.48 28.53 1.6K
15:52 28.51 28.53 28.51 28.52 1.7K
15:53 28.52 28.59 28.52 28.59 2.5K
15:54 28.53 28.86 28.53 28.86 12.3K
15:55 28.85 28.87 28.70 28.84 18.6K
15:56 28.86 28.86 28.76 28.76 10.7K
15:57 28.72 28.76 28.69 28.76 10.5K
15:58 28.65 28.72 28.65 28.67 9.6K
15:59 28.69 28.76 28.69 28.73 18.2K
16:00 28.76 28.76 28.76 28.76 85.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음