S

SPTSECP3
🏛️ 캐나다 →
35,338.80
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29,046.39 29,046.39 28,983.23 28,983.23 16,643.3K
09:31 28,973.67 29,010.53 28,973.67 29,010.53 1,510.5K
09:32 29,017.71 29,051.90 29,017.71 29,051.90 844.4K
09:33 29,045.43 29,053.88 29,045.43 29,046.41 689.6K
09:34 29,049.22 29,052.18 29,049.22 29,050.48 1,391.8K
09:35 29,037.14 29,046.93 29,037.14 29,046.75 711.3K
09:36 29,036.51 29,045.56 29,036.51 29,037.36 741.9K
09:37 29,037.10 29,037.10 29,031.48 29,036.86 716.6K
09:38 29,042.11 29,042.11 29,029.41 29,029.41 555.5K
09:39 29,027.94 29,032.99 29,026.85 29,026.85 595.6K
09:40 29,029.51 29,036.62 29,026.81 29,026.81 782.7K
09:41 29,021.73 29,021.73 29,010.99 29,010.99 575.9K
09:42 29,012.35 29,013.87 29,006.36 29,006.36 427.2K
09:43 29,000.91 29,009.17 29,000.91 29,009.17 705.3K
09:44 29,010.36 29,010.36 29,003.59 29,008.33 543.3K
09:45 28,998.20 29,001.42 28,989.10 28,994.30 708.1K
09:46 29,011.09 29,014.66 29,008.42 29,008.42 712.8K
09:47 29,017.64 29,028.02 29,017.64 29,028.02 454.2K
09:48 29,033.05 29,038.38 29,033.05 29,033.50 475.9K
09:49 29,039.43 29,048.85 29,039.43 29,048.85 378.2K
09:50 29,053.70 29,062.40 29,053.70 29,062.40 584.3K
09:51 29,065.22 29,065.22 29,049.69 29,049.69 794.3K
09:52 29,047.09 29,048.44 29,047.09 29,048.44 546.1K
09:53 29,043.86 29,048.62 29,043.86 29,048.22 653.7K
09:54 29,050.12 29,053.28 29,048.32 29,053.28 531.1K
09:55 29,055.34 29,058.50 29,053.05 29,053.75 448.1K
09:56 29,054.40 29,061.92 29,054.40 29,061.92 538.0K
09:57 29,059.19 29,064.24 29,057.53 29,064.24 503.1K
09:58 29,062.11 29,064.93 29,062.11 29,064.93 363.5K
09:59 29,067.93 29,069.94 29,067.87 29,067.87 320.4K
10:00 29,069.54 29,069.54 29,053.09 29,053.09 430.4K
10:01 29,055.34 29,055.34 29,053.60 29,054.70 644.9K
10:02 29,047.12 29,052.00 29,043.05 29,052.00 662.2K
10:03 29,046.98 29,046.98 29,035.53 29,045.02 701.2K
10:04 29,046.29 29,055.99 29,045.07 29,055.99 395.2K
10:05 29,055.57 29,055.57 29,045.12 29,045.12 351.9K
10:06 29,046.03 29,071.15 29,046.03 29,071.15 828.3K
10:07 29,070.01 29,070.01 29,055.85 29,055.85 417.7K
10:08 29,054.30 29,054.30 29,050.78 29,053.37 362.9K
10:09 29,053.94 29,053.94 29,048.30 29,048.30 548.1K
10:10 29,046.15 29,046.15 29,038.19 29,038.19 696.7K
10:11 29,030.35 29,039.11 29,024.98 29,033.55 940.4K
10:12 29,034.78 29,035.26 29,029.61 29,035.26 400.6K
10:13 29,037.16 29,037.96 29,034.79 29,035.83 541.9K
10:14 29,035.94 29,035.94 29,025.93 29,025.93 487.3K
10:15 29,031.10 29,033.79 29,028.25 29,029.98 413.1K
10:16 29,027.06 29,032.64 29,027.06 29,032.64 592.6K
10:17 29,032.22 29,045.35 29,032.22 29,045.35 1,509.2K
10:18 29,049.77 29,057.86 29,048.98 29,048.98 616.0K
10:19 29,053.97 29,055.63 29,049.91 29,049.91 1,406.2K
10:20 29,043.27 29,044.42 29,037.51 29,037.51 1,340.4K
10:21 29,035.57 29,036.82 29,031.64 29,032.28 314.6K
10:22 29,032.39 29,032.39 29,024.80 29,025.48 353.7K
10:23 29,027.36 29,039.58 29,027.36 29,039.58 456.4K
10:24 29,043.31 29,046.66 29,042.14 29,042.14 414.1K
10:25 29,046.30 29,046.30 29,032.25 29,032.25 584.5K
10:26 29,036.24 29,040.45 29,030.44 29,040.45 439.3K
10:27 29,044.56 29,045.80 29,044.56 29,045.80 337.2K
10:28 29,044.46 29,047.66 29,044.46 29,046.98 345.5K
10:29 29,050.36 29,055.28 29,049.81 29,052.96 1,307.2K
10:30 29,050.47 29,058.69 29,050.47 29,057.61 358.8K
10:31 29,064.01 29,067.57 29,059.09 29,067.57 380.3K
10:32 29,072.58 29,074.63 29,070.35 29,070.35 438.3K
10:33 29,067.96 29,067.96 29,061.81 29,063.29 342.8K
10:34 29,055.17 29,058.56 29,048.60 29,058.56 399.3K
10:35 29,059.30 29,059.30 29,055.63 29,055.63 371.3K
10:36 29,056.00 29,056.00 29,049.24 29,050.51 399.4K
10:37 29,047.15 29,056.20 29,046.74 29,056.20 331.3K
10:38 29,053.89 29,062.45 29,050.83 29,062.45 559.6K
10:39 29,063.88 29,065.88 29,063.34 29,064.01 637.4K
10:40 29,061.70 29,064.78 29,061.70 29,062.75 241.8K
10:41 29,056.88 29,056.88 29,044.12 29,045.59 522.5K
10:42 29,042.41 29,042.41 29,035.69 29,035.69 382.7K
10:43 29,036.50 29,040.55 29,036.50 29,040.55 312.9K
10:44 29,042.09 29,045.85 29,042.09 29,045.85 368.4K
10:45 29,047.18 29,054.54 29,047.18 29,054.54 315.3K
10:46 29,053.90 29,057.55 29,053.90 29,057.55 458.5K
10:47 29,056.52 29,056.52 29,053.20 29,055.24 314.1K
10:48 29,054.55 29,061.25 29,054.55 29,058.30 358.7K
10:49 29,063.32 29,067.90 29,063.32 29,063.99 869.0K
10:50 29,064.10 29,064.10 29,057.62 29,057.62 295.4K
10:51 29,056.85 29,057.02 29,054.70 29,054.70 282.8K
10:52 29,048.87 29,054.62 29,047.27 29,047.27 673.9K
10:53 29,043.46 29,043.46 29,040.66 29,040.79 286.0K
10:54 29,040.18 29,040.18 29,038.93 29,038.93 324.5K
10:55 29,039.00 29,039.00 29,035.79 29,035.79 332.1K
10:56 29,037.81 29,040.83 29,035.83 29,040.83 547.2K
10:57 29,043.71 29,054.46 29,043.71 29,051.91 511.9K
10:58 29,049.61 29,057.38 29,049.61 29,057.38 271.9K
10:59 29,061.99 29,063.31 29,060.39 29,063.31 360.9K
11:00 29,062.66 29,064.83 29,062.66 29,063.45 226.6K
11:01 29,065.94 29,080.13 29,065.94 29,080.13 402.9K
11:02 29,083.97 29,083.97 29,077.39 29,078.86 575.9K
11:03 29,079.42 29,082.29 29,079.42 29,081.91 258.9K
11:04 29,081.74 29,083.25 29,081.54 29,083.25 348.9K
11:05 29,082.64 29,082.64 29,074.49 29,074.49 281.2K
11:06 29,074.29 29,074.91 29,068.46 29,068.46 327.0K
11:07 29,070.24 29,080.94 29,070.24 29,079.04 317.1K
11:08 29,079.92 29,091.11 29,079.92 29,091.11 303.8K
11:09 29,087.83 29,087.83 29,084.92 29,084.92 275.9K
11:10 29,086.40 29,090.77 29,086.40 29,088.84 242.4K
11:11 29,087.69 29,088.99 29,087.35 29,088.97 298.5K
11:12 29,085.29 29,085.29 29,083.04 29,083.04 237.1K
11:13 29,080.59 29,082.18 29,079.14 29,079.14 254.1K
11:14 29,076.52 29,076.52 29,072.02 29,072.02 258.0K
11:15 29,073.48 29,076.75 29,073.48 29,076.46 243.4K
11:16 29,076.44 29,076.44 29,072.44 29,072.44 281.5K
11:17 29,071.03 29,071.03 29,065.05 29,065.05 264.0K
11:18 29,063.59 29,066.13 29,062.48 29,066.13 258.7K
11:19 29,065.94 29,069.38 29,065.94 29,067.83 340.9K
11:20 29,068.46 29,068.46 29,061.26 29,062.25 379.8K
11:21 29,064.18 29,064.18 29,060.94 29,060.94 344.8K
11:22 29,060.69 29,061.12 29,055.51 29,055.51 368.6K
11:23 29,051.84 29,051.84 29,042.03 29,042.03 429.4K
11:24 29,040.28 29,043.09 29,040.28 29,043.09 1,081.2K
11:25 29,041.90 29,044.49 29,041.90 29,044.49 338.7K
11:26 29,046.98 29,053.29 29,046.98 29,050.72 264.8K
11:27 29,050.83 29,057.41 29,050.83 29,057.41 371.2K
11:28 29,057.86 29,057.86 29,051.20 29,051.20 398.5K
11:29 29,049.87 29,051.34 29,046.57 29,051.34 345.3K
11:30 29,055.24 29,055.24 29,049.38 29,049.84 340.6K
11:31 29,046.68 29,051.59 29,046.64 29,051.59 450.4K
11:32 29,052.21 29,052.21 29,044.07 29,048.94 251.9K
11:33 29,052.35 29,052.35 29,050.42 29,050.42 409.1K
11:34 29,049.68 29,059.45 29,049.68 29,059.45 482.1K
11:35 29,057.33 29,057.33 29,052.49 29,052.74 335.0K
11:36 29,050.62 29,055.18 29,047.51 29,055.18 539.1K
11:37 29,055.30 29,062.17 29,055.30 29,062.17 311.5K
11:38 29,064.91 29,067.96 29,064.91 29,067.96 345.5K
11:39 29,070.47 29,070.47 29,067.25 29,070.27 249.3K
11:40 29,072.59 29,072.59 29,067.96 29,071.51 321.7K
11:41 29,071.19 29,071.19 29,066.69 29,066.69 240.1K
11:42 29,065.05 29,065.95 29,061.96 29,061.96 361.2K
11:43 29,061.67 29,064.17 29,061.67 29,063.44 339.8K
11:44 29,064.73 29,067.05 29,064.73 29,065.94 386.0K
11:45 29,071.15 29,071.15 29,068.99 29,069.75 326.6K
11:46 29,067.94 29,070.67 29,067.94 29,070.48 272.1K
11:47 29,064.34 29,064.34 29,062.13 29,062.69 280.4K
11:48 29,062.79 29,063.17 29,059.38 29,063.17 282.3K
11:49 29,066.08 29,073.46 29,066.08 29,073.17 358.5K
11:50 29,072.73 29,074.01 29,072.21 29,073.44 231.8K
11:51 29,073.10 29,077.77 29,073.10 29,077.77 168.7K
11:52 29,076.94 29,079.70 29,075.59 29,075.59 202.6K
11:53 29,077.36 29,077.36 29,073.97 29,076.11 256.2K
11:54 29,076.96 29,077.04 29,074.71 29,075.43 266.0K
11:55 29,074.11 29,075.09 29,074.00 29,075.09 354.0K
11:56 29,073.83 29,074.85 29,072.08 29,074.85 162.6K
11:57 29,076.32 29,076.32 29,074.46 29,075.15 303.0K
11:58 29,077.90 29,077.90 29,071.93 29,071.93 262.0K
11:59 29,069.41 29,069.79 29,068.94 29,069.39 187.2K
12:00 29,074.83 29,074.99 29,071.65 29,071.65 197.9K
12:01 29,069.34 29,069.34 29,067.69 29,068.66 290.3K
12:02 29,068.96 29,068.96 29,062.43 29,062.43 175.5K
12:03 29,063.94 29,063.94 29,060.50 29,060.50 221.8K
12:04 29,058.55 29,063.80 29,058.55 29,060.33 288.2K
12:05 29,060.35 29,060.84 29,058.98 29,060.84 171.3K
12:06 29,060.43 29,060.43 29,056.63 29,057.40 206.7K
12:07 29,056.43 29,061.89 29,056.43 29,061.84 162.0K
12:08 29,063.53 29,063.53 29,060.10 29,060.10 265.0K
12:09 29,059.64 29,059.64 29,057.66 29,057.66 212.2K
12:10 29,058.07 29,058.07 29,055.74 29,055.74 246.0K
12:11 29,053.68 29,053.68 29,050.29 29,050.29 231.0K
12:12 29,051.33 29,053.88 29,051.25 29,053.88 392.9K
12:13 29,055.21 29,055.21 29,053.08 29,053.08 376.4K
12:14 29,052.62 29,053.43 29,050.37 29,053.43 214.4K
12:15 29,052.35 29,055.79 29,051.99 29,055.79 188.5K
12:16 29,055.65 29,062.24 29,055.65 29,062.24 256.2K
12:17 29,063.29 29,063.29 29,057.57 29,057.57 153.5K
12:18 29,059.57 29,065.49 29,059.57 29,064.82 357.0K
12:19 29,064.43 29,064.43 29,059.73 29,059.73 230.9K
12:20 29,059.11 29,064.29 29,059.11 29,064.29 441.0K
12:21 29,064.81 29,067.87 29,064.81 29,065.47 350.0K
12:22 29,063.18 29,068.01 29,061.53 29,068.01 417.1K
12:23 29,067.62 29,069.17 29,067.62 29,069.07 221.9K
12:24 29,067.57 29,067.57 29,064.06 29,064.06 274.9K
12:25 29,064.24 29,065.05 29,064.24 29,065.02 204.2K
12:26 29,060.73 29,060.73 29,053.55 29,053.55 222.0K
12:27 29,050.21 29,051.05 29,048.75 29,048.75 334.6K
12:28 29,047.92 29,047.92 29,046.47 29,046.47 272.2K
12:29 29,046.60 29,047.08 29,046.48 29,046.48 175.3K
12:30 29,047.14 29,050.15 29,046.68 29,050.15 545.9K
12:31 29,051.49 29,051.87 29,051.08 29,051.08 186.4K
12:32 29,050.93 29,051.81 29,049.68 29,051.81 234.5K
12:33 29,053.58 29,056.84 29,053.58 29,056.84 170.4K
12:34 29,058.20 29,059.71 29,057.73 29,059.12 237.0K
12:35 29,060.33 29,060.33 29,057.42 29,057.42 168.3K
12:36 29,056.64 29,068.14 29,056.64 29,068.14 362.3K
12:37 29,068.67 29,073.63 29,068.67 29,073.63 186.6K
12:38 29,071.95 29,073.28 29,071.54 29,073.28 224.2K
12:39 29,071.42 29,076.73 29,071.42 29,076.73 178.1K
12:40 29,077.43 29,088.82 29,077.43 29,088.82 354.3K
12:41 29,088.73 29,088.73 29,087.21 29,087.21 165.9K
12:42 29,087.94 29,089.24 29,086.38 29,089.24 173.7K
12:43 29,088.56 29,089.28 29,088.56 29,088.76 220.4K
12:44 29,085.78 29,086.45 29,084.12 29,084.12 364.5K
12:45 29,082.01 29,082.01 29,078.50 29,078.50 244.1K
12:46 29,078.51 29,078.51 29,076.38 29,076.38 150.8K
12:47 29,076.50 29,082.34 29,076.50 29,082.34 271.3K
12:48 29,083.13 29,084.55 29,083.13 29,084.55 254.7K
12:49 29,083.37 29,083.37 29,081.74 29,081.93 279.8K
12:50 29,081.74 29,081.74 29,079.99 29,079.99 208.5K
12:51 29,078.87 29,080.81 29,078.35 29,078.35 249.5K
12:52 29,076.82 29,077.05 29,076.72 29,076.72 206.3K
12:53 29,076.95 29,081.27 29,076.95 29,081.27 238.8K
12:54 29,080.83 29,082.79 29,080.83 29,082.79 253.6K
12:55 29,082.83 29,086.76 29,082.83 29,086.76 172.3K
12:56 29,086.41 29,086.41 29,082.03 29,082.89 160.3K
12:57 29,083.40 29,084.40 29,083.10 29,084.40 287.1K
12:58 29,084.48 29,087.97 29,084.48 29,087.97 195.7K
12:59 29,086.08 29,089.74 29,086.08 29,086.69 304.6K
13:00 29,086.05 29,087.01 29,086.05 29,086.96 131.0K
13:01 29,087.38 29,088.43 29,087.38 29,088.38 202.3K
13:02 29,088.76 29,091.23 29,088.76 29,089.94 165.1K
13:03 29,089.87 29,090.18 29,089.29 29,089.29 242.7K
13:04 29,089.54 29,090.78 29,089.23 29,090.78 207.7K
13:05 29,089.58 29,089.58 29,085.68 29,086.62 351.7K
13:06 29,086.74 29,086.90 29,085.14 29,085.55 213.9K
13:07 29,082.95 29,082.95 29,082.31 29,082.71 197.2K
13:08 29,084.35 29,085.09 29,084.35 29,084.47 221.1K
13:09 29,086.12 29,087.17 29,085.49 29,085.49 212.2K
13:10 29,084.02 29,084.25 29,075.91 29,075.91 418.3K
13:11 29,073.97 29,074.50 29,073.66 29,074.25 287.4K
13:12 29,075.39 29,077.49 29,075.13 29,075.13 181.6K
13:13 29,074.84 29,076.84 29,074.84 29,076.47 192.4K
13:14 29,077.06 29,078.45 29,077.06 29,078.45 169.8K
13:15 29,079.43 29,079.66 29,078.59 29,079.66 268.8K
13:16 29,080.40 29,084.81 29,080.08 29,084.81 288.0K
13:17 29,084.36 29,085.87 29,084.19 29,084.93 158.2K
13:18 29,085.02 29,085.02 29,078.99 29,078.99 224.3K
13:19 29,078.81 29,078.81 29,077.95 29,078.34 257.1K
13:20 29,079.35 29,079.35 29,074.95 29,077.05 372.9K
13:21 29,076.14 29,076.20 29,075.21 29,075.21 184.6K
13:22 29,077.95 29,077.95 29,076.94 29,077.44 211.3K
13:23 29,079.37 29,080.59 29,079.11 29,080.28 243.8K
13:24 29,081.47 29,083.31 29,081.47 29,083.31 280.4K
13:25 29,085.35 29,091.10 29,085.35 29,091.10 332.4K
13:26 29,092.89 29,092.89 29,088.66 29,089.33 249.6K
13:27 29,090.21 29,090.27 29,088.13 29,088.13 244.3K
13:28 29,087.65 29,089.37 29,087.65 29,088.57 144.9K
13:29 29,087.51 29,087.51 29,084.13 29,084.13 233.5K
13:30 29,084.19 29,084.95 29,083.68 29,083.83 182.6K
13:31 29,087.38 29,089.21 29,087.38 29,089.21 191.6K
13:32 29,088.41 29,089.27 29,088.25 29,089.27 119.9K
13:33 29,090.25 29,094.26 29,090.25 29,093.28 246.5K
13:34 29,093.47 29,094.66 29,093.47 29,094.66 165.1K
13:35 29,095.60 29,097.17 29,095.60 29,097.17 248.9K
13:36 29,096.08 29,096.08 29,092.53 29,093.26 274.7K
13:37 29,092.40 29,093.24 29,087.76 29,087.76 437.6K
13:38 29,088.15 29,090.83 29,087.88 29,090.83 188.9K
13:39 29,091.74 29,091.74 29,083.48 29,083.48 225.0K
13:40 29,079.86 29,080.93 29,079.86 29,080.01 167.9K
13:41 29,078.97 29,082.17 29,078.97 29,082.17 534.4K
13:42 29,083.63 29,088.80 29,083.59 29,088.80 739.9K
13:43 29,090.31 29,092.95 29,089.39 29,089.39 250.7K
13:44 29,088.06 29,088.06 29,084.62 29,084.71 235.8K
13:45 29,087.09 29,093.34 29,087.09 29,093.34 492.2K
13:46 29,094.25 29,096.26 29,094.25 29,095.84 291.6K
13:47 29,096.78 29,096.78 29,092.03 29,092.03 222.2K
13:48 29,093.14 29,093.17 29,092.62 29,092.62 1,075.2K
13:49 29,090.16 29,090.16 29,086.56 29,087.66 220.8K
13:50 29,086.82 29,089.79 29,086.82 29,089.79 183.2K
13:51 29,090.23 29,093.66 29,090.23 29,093.66 377.8K
13:52 29,092.94 29,095.47 29,092.94 29,095.47 256.1K
13:53 29,098.56 29,098.56 29,095.27 29,095.27 229.0K
13:54 29,096.05 29,097.26 29,096.05 29,097.26 233.3K
13:55 29,095.88 29,096.21 29,095.71 29,095.94 197.2K
13:56 29,095.02 29,097.13 29,095.02 29,097.13 141.6K
13:57 29,098.21 29,099.28 29,098.12 29,099.28 164.3K
13:58 29,098.42 29,099.00 29,097.92 29,098.51 217.2K
13:59 29,099.50 29,100.36 29,098.76 29,100.36 262.4K
14:00 29,099.75 29,101.06 29,099.75 29,101.06 322.3K
14:01 29,099.38 29,101.06 29,099.38 29,099.46 271.9K
14:02 29,101.10 29,101.10 29,098.16 29,098.16 195.5K
14:03 29,098.63 29,100.30 29,098.63 29,100.30 166.2K
14:04 29,100.21 29,100.21 29,090.78 29,090.78 256.3K
14:05 29,090.28 29,095.49 29,090.13 29,095.49 300.8K
14:06 29,096.12 29,096.14 29,094.36 29,096.14 174.5K
14:07 29,095.66 29,095.66 29,089.42 29,089.42 264.9K
14:08 29,088.85 29,088.85 29,085.58 29,085.58 175.1K
14:09 29,085.44 29,085.44 29,084.08 29,084.40 163.3K
14:10 29,084.74 29,088.17 29,084.74 29,088.17 248.9K
14:11 29,087.10 29,087.10 29,084.12 29,084.12 239.6K
14:12 29,081.48 29,081.48 29,078.93 29,079.97 324.2K
14:13 29,077.88 29,079.22 29,077.88 29,078.90 157.8K
14:14 29,078.89 29,078.89 29,075.14 29,075.14 203.2K
14:15 29,075.35 29,075.35 29,073.77 29,073.77 234.9K
14:16 29,072.53 29,072.53 29,068.38 29,068.38 203.3K
14:17 29,067.30 29,067.30 29,065.55 29,066.52 330.2K
14:18 29,065.04 29,065.04 29,058.17 29,058.40 411.6K
14:19 29,057.46 29,063.31 29,057.46 29,062.71 312.7K
14:20 29,062.67 29,062.67 29,060.89 29,060.89 248.3K
14:21 29,062.04 29,066.19 29,062.04 29,066.19 261.0K
14:22 29,065.89 29,066.94 29,065.89 29,066.94 222.6K
14:23 29,066.45 29,071.42 29,066.45 29,071.42 288.7K
14:24 29,072.21 29,072.21 29,068.95 29,071.19 204.3K
14:25 29,071.56 29,071.56 29,067.50 29,067.50 264.7K
14:26 29,067.55 29,073.53 29,067.55 29,072.01 318.3K
14:27 29,071.37 29,077.53 29,071.37 29,077.53 341.7K
14:28 29,077.37 29,079.18 29,076.64 29,076.64 298.7K
14:29 29,077.21 29,077.21 29,076.55 29,076.72 271.4K
14:30 29,076.44 29,076.44 29,072.13 29,072.13 217.4K
14:31 29,070.56 29,070.56 29,066.72 29,066.72 194.5K
14:32 29,071.72 29,071.72 29,069.35 29,070.84 286.8K
14:33 29,074.08 29,087.02 29,074.08 29,087.02 468.7K
14:34 29,090.57 29,095.86 29,090.57 29,094.75 420.7K
14:35 29,091.10 29,091.22 29,089.74 29,089.74 217.4K
14:36 29,087.57 29,091.03 29,086.18 29,091.03 275.6K
14:37 29,089.42 29,094.10 29,089.42 29,094.10 284.7K
14:38 29,097.06 29,098.18 29,095.31 29,095.31 446.0K
14:39 29,093.12 29,093.12 29,088.43 29,088.43 210.5K
14:40 29,090.44 29,090.44 29,086.22 29,086.22 357.7K
14:41 29,087.65 29,087.65 29,084.32 29,084.32 188.3K
14:42 29,083.90 29,086.46 29,083.49 29,086.46 178.5K
14:43 29,086.94 29,090.32 29,086.94 29,090.32 191.1K
14:44 29,091.54 29,094.65 29,091.54 29,094.65 215.3K
14:45 29,094.63 29,094.63 29,093.06 29,093.11 170.5K
14:46 29,091.45 29,091.45 29,086.67 29,086.67 227.7K
14:47 29,087.79 29,088.40 29,085.67 29,085.67 208.5K
14:48 29,084.53 29,084.86 29,084.53 29,084.61 272.4K
14:49 29,085.59 29,093.98 29,085.59 29,093.98 456.0K
14:50 29,093.58 29,093.58 29,090.00 29,091.14 294.6K
14:51 29,091.20 29,091.80 29,088.28 29,088.28 211.4K
14:52 29,087.16 29,089.47 29,087.16 29,089.47 380.3K
14:53 29,091.36 29,091.36 29,089.57 29,089.57 230.2K
14:54 29,091.80 29,091.91 29,091.55 29,091.81 217.8K
14:55 29,091.41 29,094.69 29,090.96 29,094.69 343.5K
14:56 29,094.89 29,094.89 29,088.20 29,088.20 465.9K
14:57 29,088.64 29,094.25 29,088.64 29,094.07 273.3K
14:58 29,094.49 29,094.99 29,094.49 29,094.52 243.5K
14:59 29,093.82 29,093.82 29,091.53 29,091.53 234.2K
15:00 29,093.24 29,093.24 29,088.71 29,088.71 258.5K
15:01 29,089.19 29,095.22 29,089.19 29,095.22 326.5K
15:02 29,095.94 29,096.27 29,093.10 29,093.10 307.0K
15:03 29,094.09 29,094.93 29,093.29 29,093.29 259.1K
15:04 29,093.52 29,094.87 29,093.52 29,094.87 260.0K
15:05 29,094.74 29,095.24 29,092.54 29,093.90 301.2K
15:06 29,090.93 29,093.33 29,090.93 29,092.55 331.7K
15:07 29,093.47 29,093.47 29,091.44 29,091.58 458.6K
15:08 29,090.90 29,090.90 29,087.42 29,087.42 292.2K
15:09 29,088.52 29,093.32 29,088.52 29,093.32 345.8K
15:10 29,093.00 29,097.25 29,093.00 29,097.25 282.6K
15:11 29,097.18 29,097.18 29,094.30 29,094.30 284.0K
15:12 29,093.70 29,094.12 29,092.88 29,092.88 225.2K
15:13 29,092.79 29,093.18 29,091.44 29,091.44 397.2K
15:14 29,091.94 29,091.94 29,088.22 29,088.22 454.0K
15:15 29,087.69 29,089.40 29,087.69 29,089.16 294.3K
15:16 29,087.62 29,087.62 29,085.87 29,085.87 362.4K
15:17 29,083.19 29,088.60 29,083.19 29,088.60 401.4K
15:18 29,091.93 29,091.93 29,088.86 29,088.86 443.0K
15:19 29,088.07 29,088.95 29,087.36 29,088.95 366.8K
15:20 29,088.79 29,092.70 29,088.79 29,088.84 351.7K
15:21 29,086.80 29,087.40 29,086.55 29,087.40 310.0K
15:22 29,088.89 29,090.39 29,088.34 29,089.27 206.2K
15:23 29,088.69 29,089.41 29,088.17 29,089.41 292.5K
15:24 29,090.69 29,090.69 29,086.87 29,086.87 337.9K
15:25 29,087.55 29,090.00 29,087.55 29,090.00 285.4K
15:26 29,088.95 29,089.42 29,085.98 29,085.98 388.4K
15:27 29,084.93 29,084.93 29,083.36 29,083.73 332.4K
15:28 29,081.78 29,083.04 29,081.45 29,082.29 354.3K
15:29 29,085.15 29,088.80 29,085.15 29,088.80 419.4K
15:30 29,088.06 29,092.53 29,088.06 29,090.45 494.7K
15:31 29,089.83 29,090.15 29,087.84 29,090.15 445.6K
15:32 29,091.70 29,092.88 29,091.70 29,092.78 364.9K
15:33 29,093.91 29,093.91 29,091.84 29,091.84 473.2K
15:34 29,095.09 29,098.88 29,095.09 29,098.88 577.4K
15:35 29,099.33 29,100.97 29,099.33 29,100.97 707.0K
15:36 29,102.02 29,104.17 29,101.53 29,104.17 441.8K
15:37 29,103.37 29,103.37 29,100.56 29,101.00 428.0K
15:38 29,099.91 29,100.81 29,099.29 29,100.31 481.6K
15:39 29,097.92 29,099.71 29,097.92 29,098.37 422.8K
15:40 29,100.10 29,107.04 29,100.10 29,107.04 495.8K
15:41 29,107.27 29,107.27 29,105.01 29,105.01 529.0K
15:42 29,104.24 29,106.90 29,104.20 29,104.20 642.5K
15:43 29,100.50 29,100.50 29,098.36 29,099.16 591.6K
15:44 29,100.10 29,100.10 29,096.66 29,098.41 642.9K
15:45 29,101.57 29,110.17 29,101.57 29,110.17 713.1K
15:46 29,110.76 29,110.76 29,106.82 29,106.82 554.2K
15:47 29,102.61 29,102.61 29,092.93 29,092.93 745.4K
15:48 29,092.98 29,092.98 29,090.86 29,090.86 678.9K
15:49 29,089.90 29,092.22 29,089.90 29,091.63 731.0K
15:50 29,093.07 29,099.27 29,093.07 29,098.28 2,351.4K
15:51 29,098.42 29,102.72 29,097.17 29,102.37 1,291.7K
15:52 29,103.38 29,110.25 29,103.38 29,110.25 1,135.1K
15:53 29,108.65 29,113.94 29,108.65 29,113.04 903.5K
15:54 29,116.20 29,117.05 29,115.45 29,117.05 1,405.0K
15:55 29,110.51 29,110.51 29,106.25 29,106.57 1,618.6K
15:56 29,102.19 29,108.31 29,102.19 29,108.31 1,900.6K
15:57 29,106.72 29,107.34 29,106.21 29,106.21 1,421.7K
15:58 29,106.96 29,106.96 29,101.66 29,101.66 1,931.3K
15:59 29,101.02 29,101.02 29,098.62 29,099.66 3,489.4K
16:00 29,103.13 29,103.13 29,103.03 29,103.03 108,361.3K
16:01 29,103.03 29,103.03 29,103.03 29,103.03 503.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음