Simulations Plus (SLP)

SLP
🏛️ 미국 →
16.50
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.14 30.20 30.14 30.20 3.1K
09:41 30.20 30.20 30.20 30.20 0.4K
09:43 30.19 30.19 30.19 30.19 0.1K
09:44 30.18 30.28 30.18 30.28 0.9K
09:46 30.32 30.32 30.32 30.32 0.6K
09:47 30.30 30.32 30.30 30.32 1.1K
09:48 30.31 30.35 30.31 30.35 4.1K
09:51 30.27 30.27 30.27 30.27 0.4K
09:52 30.27 30.28 30.27 30.28 0.5K
09:53 30.21 30.30 30.21 30.30 2.3K
09:57 30.30 30.31 30.29 30.31 1.4K
10:00 30.36 30.36 30.36 30.36 0.2K
10:01 30.33 30.33 30.33 30.33 0.4K
10:02 30.32 30.33 30.30 30.30 1.3K
10:03 30.30 30.30 30.27 30.27 1.0K
10:06 30.21 30.21 30.21 30.21 0.8K
10:10 30.20 30.23 30.20 30.23 0.9K
10:11 30.26 30.28 30.26 30.28 3.7K
10:14 30.24 30.24 30.24 30.24 0.1K
10:16 30.35 30.35 30.35 30.35 0.2K
10:19 30.52 30.52 30.52 30.52 5.5K
10:20 30.52 30.52 30.52 30.52 1.2K
10:21 30.42 30.42 30.42 30.42 0.5K
10:24 30.47 30.47 30.47 30.47 0.1K
10:25 30.51 30.51 30.50 30.50 2.8K
10:26 30.59 30.59 30.59 30.59 0.1K
10:27 30.59 30.69 30.59 30.69 1.7K
10:29 30.90 30.90 30.75 30.75 1.0K
10:31 30.63 30.63 30.63 30.63 0.4K
10:36 30.75 30.76 30.75 30.76 1.7K
10:37 30.86 30.86 30.86 30.86 1.5K
10:46 30.89 30.89 30.89 30.89 0.6K
10:52 30.80 30.85 30.80 30.85 0.6K
10:54 30.93 30.93 30.93 30.93 1.1K
10:56 31.08 31.08 31.08 31.08 1.2K
11:00 30.96 30.96 30.96 30.96 0.1K
11:01 30.95 30.95 30.95 30.95 0.8K
11:02 30.90 30.90 30.90 30.90 0.5K
11:03 30.95 30.95 30.95 30.95 0.7K
11:08 31.02 31.02 31.00 31.00 1.5K
11:10 30.96 30.96 30.96 30.96 1.0K
11:11 30.96 30.96 30.96 30.96 0.6K
11:13 30.99 30.99 30.99 30.99 0.3K
11:14 31.05 31.05 31.05 31.05 1.1K
11:15 31.05 31.05 31.05 31.05 0.3K
11:18 31.04 31.04 31.04 31.04 0.3K
11:22 31.07 31.07 31.07 31.07 0.3K
11:26 31.05 31.05 31.00 31.00 0.9K
11:27 31.00 31.00 31.00 31.00 0.9K
11:45 30.99 31.08 30.99 31.08 1.1K
11:46 31.10 31.14 31.07 31.14 3.1K
11:47 31.17 31.17 31.17 31.17 0.1K
11:48 31.23 31.23 31.19 31.19 4.4K
11:50 31.26 31.32 31.26 31.32 0.7K
11:51 31.34 31.34 31.34 31.34 0.1K
11:52 31.35 31.35 31.35 31.35 0.3K
11:54 31.37 31.37 31.37 31.37 0.4K
12:01 31.38 31.38 31.38 31.38 0.2K
12:07 31.35 31.41 31.35 31.41 0.4K
12:08 31.38 31.38 31.38 31.38 0.3K
12:09 31.35 31.40 31.35 31.40 0.3K
12:10 31.41 31.41 31.41 31.41 0.5K
12:14 31.43 31.43 31.43 31.43 0.6K
12:16 31.43 31.43 31.43 31.43 0.3K
12:19 31.46 31.46 31.43 31.43 0.6K
12:20 31.43 31.43 31.43 31.43 0.4K
12:21 31.43 31.43 31.43 31.43 0.4K
12:22 31.47 31.47 31.47 31.47 0.6K
12:23 31.47 31.50 31.47 31.50 2.3K
12:26 31.63 31.63 31.63 31.63 0.2K
12:27 31.63 31.63 31.63 31.63 0.6K
12:36 31.60 31.60 31.60 31.60 0.1K
12:37 31.60 31.60 31.60 31.60 0.2K
12:41 31.49 31.49 31.49 31.49 2.0K
12:43 31.50 31.50 31.50 31.50 0.3K
12:46 31.46 31.64 31.46 31.64 1.6K
12:47 31.64 31.64 31.64 31.64 0.5K
12:48 31.55 31.57 31.55 31.56 1.1K
12:49 31.56 31.56 31.48 31.50 1.8K
12:50 31.65 31.65 31.65 31.65 25.7K
12:53 31.81 31.81 31.76 31.76 5.1K
12:54 31.77 31.77 31.77 31.77 0.2K
13:01 31.65 31.65 31.65 31.65 0.1K
13:02 31.62 31.62 31.62 31.62 0.4K
13:03 31.57 31.57 31.50 31.50 0.7K
13:04 31.54 31.54 31.54 31.54 0.3K
13:05 31.54 31.54 31.54 31.54 0.3K
13:06 31.54 31.54 31.54 31.54 0.4K
13:09 31.53 31.53 31.53 31.53 0.2K
13:12 31.53 31.53 31.53 31.53 0.6K
13:13 31.54 31.54 31.54 31.54 0.4K
13:17 31.50 31.50 31.50 31.50 0.1K
13:18 31.44 31.49 31.44 31.49 2.9K
13:19 31.49 31.49 31.49 31.49 0.2K
13:21 31.49 31.49 31.49 31.49 0.9K
13:22 31.49 31.54 31.49 31.54 2.3K
13:23 31.54 31.54 31.54 31.54 0.1K
13:24 31.55 31.55 31.50 31.52 2.9K
13:25 31.48 31.48 31.48 31.48 0.5K
13:26 31.51 31.51 31.51 31.51 0.8K
13:29 31.36 31.36 31.36 31.36 1.6K
13:30 31.34 31.36 31.34 31.36 0.8K
13:31 31.36 31.36 31.36 31.36 0.9K
13:41 31.33 31.33 31.33 31.33 0.1K
13:42 31.24 31.24 31.24 31.24 0.7K
13:46 31.20 31.20 31.20 31.20 0.3K
13:47 31.19 31.19 31.19 31.19 0.3K
13:50 31.18 31.18 31.18 31.18 0.2K
13:52 31.18 31.18 31.18 31.18 0.1K
13:53 31.31 31.31 31.31 31.31 1.7K
13:54 31.40 31.40 31.40 31.40 1.1K
13:55 31.40 31.45 31.40 31.45 15.4K
13:56 31.45 31.45 31.45 31.45 0.4K
13:58 31.36 31.36 31.36 31.36 1.6K
14:00 31.30 31.30 31.30 31.30 0.3K
14:04 31.29 31.45 31.29 31.45 1.4K
14:09 31.45 31.45 31.45 31.45 0.7K
14:12 31.48 31.48 31.48 31.48 0.2K
14:13 31.42 31.42 31.39 31.39 1.2K
14:15 31.39 31.39 31.39 31.39 1.7K
14:17 31.41 31.41 31.41 31.41 0.2K
14:18 31.45 31.45 31.45 31.45 2.5K
14:28 31.32 31.32 31.32 31.32 0.8K
14:34 31.34 31.39 31.34 31.39 1.1K
14:35 31.41 31.41 31.32 31.36 11.8K
14:36 31.38 31.38 31.38 31.38 0.5K
14:37 31.39 31.39 31.39 31.39 0.9K
14:38 31.40 31.40 31.40 31.40 0.1K
14:39 31.40 31.40 31.39 31.39 0.8K
14:47 31.36 31.43 31.36 31.43 0.3K
14:48 31.36 31.36 31.36 31.36 0.2K
14:49 31.40 31.40 31.40 31.40 0.1K
14:51 31.36 31.36 31.36 31.36 0.2K
14:53 31.44 31.44 31.44 31.44 1.7K
14:56 31.44 31.44 31.44 31.44 0.2K
14:57 31.34 31.34 31.34 31.34 0.4K
15:00 31.43 31.43 31.43 31.43 1.2K
15:05 31.34 31.34 31.34 31.34 0.3K
15:08 31.40 31.40 31.40 31.40 0.7K
15:10 31.40 31.40 31.40 31.40 0.5K
15:11 31.40 31.40 31.40 31.40 0.9K
15:13 31.40 31.40 31.40 31.40 0.6K
15:15 31.40 31.40 31.40 31.40 1.3K
15:16 31.45 31.57 31.45 31.57 2.1K
15:18 31.49 31.49 31.49 31.49 1.0K
15:22 31.51 31.64 31.51 31.64 2.0K
15:23 31.65 31.65 31.64 31.64 1.1K
15:30 31.59 31.59 31.50 31.54 2.3K
15:31 31.60 31.60 31.60 31.60 0.8K
15:33 31.62 31.62 31.62 31.62 0.8K
15:38 31.57 31.57 31.57 31.57 1.1K
15:40 31.56 31.56 31.56 31.56 1.8K
15:43 31.56 31.60 31.56 31.60 1.1K
15:46 31.63 31.63 31.58 31.59 2.5K
15:47 31.55 31.62 31.55 31.62 1.6K
15:48 31.62 31.64 31.62 31.64 2.8K
15:49 31.64 31.64 31.64 31.64 0.6K
15:50 31.69 31.69 31.69 31.69 1.4K
15:52 31.70 31.70 31.70 31.70 0.5K
15:54 31.70 31.70 31.70 31.70 1.9K
15:55 31.65 31.65 31.50 31.50 4.3K
15:56 31.56 31.56 31.56 31.56 1.8K
15:57 31.59 31.63 31.59 31.63 2.8K
15:59 31.58 31.67 31.58 31.63 5.7K
16:00 31.66 31.66 31.66 31.66 25.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음