Simulations Plus (SLP)

SLP
🏛️ 미국 →
16.50
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.44 31.44 31.44 31.44 2.0K
09:31 31.66 31.68 31.66 31.68 0.8K
09:32 31.99 31.99 31.96 31.96 3.6K
09:42 31.78 31.80 31.61 31.80 1.0K
09:45 31.99 32.07 31.99 32.07 2.0K
09:47 31.96 31.96 31.96 31.96 2.2K
09:52 32.57 32.57 32.57 32.56 0.7K
09:53 32.36 32.36 32.36 32.36 1.3K
09:57 32.34 32.34 32.34 32.34 0.8K
10:01 32.35 32.35 32.35 32.35 1.1K
10:03 32.50 32.50 32.50 32.50 1.0K
10:12 32.56 32.56 32.56 32.56 0.2K
10:13 32.55 32.55 32.43 32.43 0.7K
10:14 32.45 32.54 32.45 32.51 2.4K
10:15 32.53 32.53 32.53 32.53 0.1K
10:16 32.65 32.65 32.57 32.60 0.7K
10:18 32.57 32.57 32.57 32.57 0.2K
10:20 32.57 32.57 32.57 32.57 0.3K
10:21 32.63 32.63 32.63 32.63 0.7K
10:22 32.58 32.58 32.58 32.58 0.8K
10:23 32.73 32.73 32.73 32.73 1.2K
10:31 32.59 32.59 32.59 32.59 0.3K
10:34 32.62 32.62 32.62 32.62 0.3K
10:35 32.64 32.64 32.64 32.64 0.4K
10:36 32.62 32.62 32.62 32.62 0.2K
10:39 32.63 32.63 32.63 32.63 0.2K
10:41 32.65 32.65 32.65 32.65 0.1K
10:43 32.65 32.65 32.65 32.65 0.2K
10:44 32.65 32.71 32.65 32.66 1.9K
10:45 32.66 32.66 32.66 32.66 0.4K
10:46 32.66 32.66 32.66 32.66 0.3K
10:47 32.66 32.66 32.66 32.66 0.8K
10:49 32.68 32.68 32.62 32.62 2.3K
10:50 32.66 32.66 32.57 32.57 1.6K
10:51 32.60 32.60 32.60 32.60 0.3K
10:54 32.67 32.75 32.67 32.74 2.0K
10:56 32.66 32.66 32.66 32.66 0.5K
10:58 32.62 32.62 32.62 32.62 0.7K
11:00 32.52 32.52 32.52 32.52 0.5K
11:12 32.58 32.58 32.58 32.58 0.9K
11:17 32.44 32.44 32.44 32.44 0.7K
11:19 32.40 32.40 32.40 32.40 6.0K
11:23 32.42 32.52 32.42 32.52 3.6K
11:24 32.57 32.57 32.57 32.57 0.3K
11:25 32.66 32.66 32.64 32.64 2.4K
11:26 32.62 32.62 32.62 32.62 0.2K
11:27 32.62 32.62 32.62 32.62 0.1K
11:28 32.62 32.65 32.62 32.65 0.5K
11:32 32.78 32.78 32.78 32.78 1.3K
11:33 32.82 32.82 32.82 32.82 0.1K
11:34 32.81 32.81 32.81 32.81 0.2K
11:36 32.65 32.65 32.65 32.65 0.5K
11:37 32.66 32.66 32.66 32.66 0.3K
11:42 32.55 32.55 32.55 32.55 0.2K
11:43 32.53 32.53 32.53 32.53 0.1K
11:44 32.53 32.53 32.53 32.53 2.7K
11:48 32.63 32.63 32.59 32.59 0.6K
11:50 32.64 32.64 32.60 32.60 1.2K
11:52 32.63 32.63 32.63 32.63 0.5K
11:58 32.76 32.76 32.76 32.76 3.0K
12:08 32.71 32.71 32.71 32.71 1.2K
12:11 32.71 32.98 32.71 32.98 14.6K
12:12 32.98 32.98 32.98 32.98 2.2K
12:13 32.93 32.93 32.93 32.93 0.3K
12:15 33.00 33.07 33.00 33.07 2.6K
12:16 32.99 32.99 32.99 32.99 0.7K
12:21 32.93 32.93 32.93 32.93 0.6K
12:29 32.99 32.99 32.96 32.96 0.9K
12:31 33.02 33.02 32.96 32.96 0.8K
12:32 33.06 33.06 33.06 33.06 0.1K
12:33 32.96 32.96 32.86 32.85 2.9K
12:38 32.93 32.96 32.91 32.94 0.8K
12:39 32.91 32.91 32.91 32.91 0.6K
12:40 32.80 32.80 32.73 32.73 0.4K
12:42 32.74 32.74 32.74 32.74 0.3K
12:43 32.89 32.89 32.89 32.89 0.6K
12:45 32.79 32.82 32.79 32.82 0.3K
12:46 32.93 32.93 32.93 32.93 0.6K
12:47 32.94 32.94 32.94 32.94 0.4K
12:48 32.89 32.89 32.89 32.89 0.2K
12:49 32.85 32.85 32.85 32.85 0.5K
12:57 32.82 32.82 32.82 32.82 0.3K
12:59 32.82 32.82 32.81 32.81 0.3K
13:00 32.80 32.80 32.80 32.80 0.4K
13:01 32.73 32.73 32.73 32.73 0.4K
13:03 32.72 32.72 32.72 32.72 1.8K
13:05 32.73 32.78 32.73 32.78 0.5K
13:06 32.70 32.70 32.70 32.70 0.5K
13:08 32.74 32.74 32.74 32.74 1.2K
13:11 32.86 32.86 32.86 32.86 0.9K
13:12 32.79 32.79 32.79 32.78 0.1K
13:14 32.79 32.98 32.79 32.97 8.3K
13:15 33.05 33.05 33.05 33.05 0.1K
13:16 32.98 32.98 32.98 32.98 0.5K
13:22 32.98 32.98 32.98 32.98 1.1K
13:25 32.92 32.96 32.90 32.96 2.5K
13:29 32.98 32.99 32.98 32.99 1.5K
13:33 33.02 33.02 33.02 33.02 0.7K
13:34 33.03 33.03 33.03 33.03 0.6K
13:38 33.04 33.04 33.04 33.04 1.1K
13:39 33.06 33.06 33.06 33.06 0.4K
13:42 33.07 33.07 33.07 33.07 0.4K
13:43 33.02 33.02 33.02 33.02 0.5K
13:44 33.08 33.08 33.08 33.08 0.3K
13:46 33.06 33.06 33.06 33.06 0.2K
13:48 33.06 33.06 33.06 33.06 1.1K
13:50 33.01 33.01 33.01 33.01 1.1K
13:55 33.05 33.05 33.05 33.05 1.3K
14:01 32.98 32.98 32.98 32.98 0.1K
14:03 32.98 33.00 32.98 33.00 0.9K
14:06 32.94 32.95 32.94 32.95 1.1K
14:07 32.95 32.95 32.95 32.95 0.4K
14:12 32.95 32.95 32.95 32.95 1.5K
14:24 32.93 32.93 32.93 32.92 0.1K
14:25 32.92 32.92 32.92 32.92 0.2K
14:26 32.89 32.89 32.89 32.89 1.2K
14:31 32.86 32.86 32.86 32.85 0.3K
14:32 32.89 32.97 32.89 32.97 2.3K
14:34 32.93 33.00 32.93 33.00 0.8K
14:35 33.01 33.04 33.01 33.02 2.1K
14:37 33.08 33.13 33.08 33.13 1.8K
14:40 33.14 33.14 33.09 33.09 0.5K
14:41 33.06 33.06 33.04 33.04 0.7K
14:45 33.08 33.08 33.08 33.08 0.4K
14:46 33.08 33.08 33.08 33.08 0.3K
14:48 33.06 33.06 33.06 33.06 0.2K
14:49 33.07 33.07 33.07 33.07 0.4K
14:52 33.08 33.08 33.08 33.08 0.5K
14:54 33.07 33.07 33.02 33.02 2.7K
14:57 33.05 33.05 33.05 33.05 0.2K
14:59 33.05 33.05 33.05 33.05 0.9K
15:02 32.94 32.94 32.94 32.94 0.3K
15:04 32.89 32.89 32.89 32.89 0.3K
15:06 32.89 32.89 32.89 32.89 0.4K
15:09 32.89 32.89 32.89 32.89 0.6K
15:12 32.86 32.86 32.86 32.85 0.2K
15:13 32.84 32.84 32.82 32.82 0.8K
15:14 32.82 32.87 32.82 32.87 2.2K
15:18 32.83 32.87 32.82 32.83 0.6K
15:19 32.82 32.83 32.82 32.83 0.9K
15:21 32.71 32.71 32.71 32.71 1.0K
15:25 32.68 32.68 32.68 32.68 0.7K
15:27 32.68 32.68 32.68 32.68 0.7K
15:30 32.67 32.67 32.67 32.67 0.8K
15:31 32.75 32.77 32.75 32.77 2.1K
15:32 32.77 32.77 32.77 32.77 1.6K
15:36 32.72 32.72 32.72 32.72 0.7K
15:38 32.76 32.76 32.76 32.76 0.2K
15:39 32.75 32.75 32.75 32.75 0.3K
15:40 32.76 32.76 32.76 32.76 0.3K
15:42 32.76 32.76 32.76 32.76 0.4K
15:43 32.76 32.76 32.70 32.70 4.1K
15:46 32.61 32.62 32.61 32.62 1.7K
15:47 32.62 32.62 32.62 32.62 0.3K
15:48 32.66 32.66 32.62 32.62 0.6K
15:49 32.63 32.63 32.60 32.60 1.3K
15:50 32.57 32.61 32.57 32.60 3.0K
15:51 32.63 32.69 32.63 32.69 2.1K
15:52 32.63 32.63 32.63 32.63 0.9K
15:53 32.69 32.70 32.69 32.70 1.5K
15:54 32.71 32.84 32.71 32.84 5.7K
15:56 32.78 32.78 32.78 32.78 3.3K
15:57 32.82 32.82 32.82 32.82 3.6K
15:58 32.81 32.91 32.81 32.91 6.6K
15:59 32.93 33.02 32.89 33.00 12.3K
16:00 32.94 32.94 32.94 32.94 35.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음