S

SPTSECP3
🏛️ 캐나다 →
35,303.69
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28,449.84 28,449.84 28,441.81 28,443.82 9,328.5K
09:31 28,448.63 28,480.87 28,448.63 28,479.86 1,252.4K
09:32 28,472.21 28,494.10 28,472.21 28,494.10 1,082.9K
09:33 28,482.08 28,493.60 28,482.08 28,490.82 996.2K
09:34 28,487.65 28,501.93 28,483.29 28,501.93 1,083.8K
09:35 28,521.40 28,528.06 28,515.17 28,515.17 902.5K
09:36 28,520.33 28,520.33 28,481.23 28,481.23 2,339.2K
09:37 28,490.59 28,511.51 28,490.59 28,511.51 487.3K
09:38 28,504.00 28,510.95 28,504.00 28,510.95 917.0K
09:39 28,507.68 28,544.08 28,507.68 28,544.08 569.3K
09:40 28,550.16 28,611.59 28,550.16 28,611.59 892.0K
09:41 28,624.87 28,658.13 28,624.87 28,658.13 789.4K
09:42 28,654.50 28,662.72 28,651.61 28,662.72 776.2K
09:43 28,665.44 28,665.44 28,647.77 28,647.77 529.1K
09:44 28,645.35 28,645.35 28,618.60 28,618.60 633.8K
09:45 28,622.22 28,622.22 28,613.46 28,619.08 1,100.1K
09:46 28,626.48 28,631.05 28,620.86 28,620.86 792.6K
09:47 28,595.13 28,595.13 28,581.31 28,581.31 928.8K
09:48 28,570.95 28,595.31 28,570.95 28,572.18 963.9K
09:49 28,565.92 28,570.49 28,565.92 28,570.07 599.9K
09:50 28,552.45 28,568.92 28,552.45 28,567.86 640.0K
09:51 28,568.77 28,591.23 28,568.77 28,591.23 887.1K
09:52 28,591.97 28,609.69 28,591.97 28,609.69 853.3K
09:53 28,619.70 28,622.18 28,610.06 28,610.06 761.7K
09:54 28,617.92 28,617.92 28,582.99 28,582.99 770.2K
09:55 28,589.87 28,601.17 28,589.87 28,594.11 625.1K
09:56 28,590.98 28,590.98 28,554.84 28,554.84 793.0K
09:57 28,549.57 28,549.57 28,530.91 28,530.91 680.4K
09:58 28,535.65 28,550.09 28,535.65 28,546.30 461.2K
09:59 28,546.53 28,546.53 28,534.16 28,534.16 490.9K
10:00 28,538.41 28,648.29 28,538.41 28,648.29 1,768.5K
10:01 28,650.50 28,650.50 28,608.16 28,608.16 724.4K
10:02 28,601.08 28,604.28 28,585.95 28,594.50 548.7K
10:03 28,608.62 28,635.97 28,608.62 28,632.05 530.1K
10:04 28,636.13 28,643.28 28,635.69 28,635.69 592.2K
10:05 28,635.17 28,658.08 28,635.17 28,650.25 655.0K
10:06 28,643.45 28,658.10 28,643.45 28,656.48 524.7K
10:07 28,653.71 28,664.62 28,653.71 28,664.62 566.6K
10:08 28,669.08 28,678.83 28,669.08 28,678.83 632.9K
10:09 28,673.58 28,673.58 28,660.53 28,660.73 582.4K
10:10 28,659.38 28,661.03 28,645.10 28,645.10 583.4K
10:11 28,630.87 28,644.55 28,621.93 28,644.55 1,377.1K
10:12 28,626.35 28,642.14 28,621.90 28,642.14 707.1K
10:13 28,656.30 28,656.30 28,642.88 28,646.59 421.6K
10:14 28,635.81 28,640.47 28,632.79 28,634.69 500.7K
10:15 28,634.43 28,634.43 28,619.74 28,619.74 1,049.2K
10:16 28,623.05 28,631.06 28,623.05 28,629.21 410.1K
10:17 28,615.85 28,615.85 28,603.81 28,608.15 628.7K
10:18 28,617.25 28,621.93 28,603.14 28,603.14 503.8K
10:19 28,604.22 28,604.22 28,590.20 28,590.20 517.6K
10:20 28,594.12 28,613.48 28,594.12 28,595.98 586.3K
10:21 28,602.67 28,602.67 28,575.13 28,575.13 489.4K
10:22 28,579.03 28,596.52 28,579.03 28,596.52 398.7K
10:23 28,594.65 28,600.63 28,590.82 28,600.63 695.0K
10:24 28,606.66 28,606.66 28,578.15 28,578.15 620.2K
10:25 28,574.19 28,584.07 28,574.19 28,584.07 357.3K
10:26 28,589.34 28,600.72 28,581.91 28,593.85 395.4K
10:27 28,589.75 28,589.75 28,572.81 28,574.56 393.8K
10:28 28,567.60 28,568.37 28,561.65 28,568.37 410.3K
10:29 28,574.70 28,574.70 28,565.28 28,572.83 427.7K
10:30 28,568.60 28,568.60 28,554.51 28,554.51 494.2K
10:31 28,557.36 28,567.33 28,557.36 28,558.91 357.3K
10:32 28,562.48 28,569.41 28,562.48 28,569.41 488.4K
10:33 28,560.78 28,575.50 28,557.56 28,575.45 568.3K
10:34 28,570.45 28,570.45 28,557.13 28,557.13 382.4K
10:35 28,557.19 28,568.36 28,556.80 28,568.36 416.8K
10:36 28,583.08 28,586.15 28,579.53 28,586.15 434.2K
10:37 28,575.23 28,590.20 28,575.23 28,590.20 359.9K
10:38 28,589.07 28,600.99 28,589.07 28,600.99 346.6K
10:39 28,601.97 28,619.03 28,601.97 28,615.54 495.4K
10:40 28,616.80 28,618.26 28,610.44 28,618.26 368.0K
10:41 28,614.57 28,618.88 28,614.57 28,617.10 637.0K
10:42 28,622.09 28,622.09 28,601.18 28,601.18 503.8K
10:43 28,599.39 28,613.43 28,599.39 28,613.43 276.6K
10:44 28,607.20 28,607.29 28,604.03 28,607.29 439.9K
10:45 28,605.39 28,614.48 28,605.39 28,612.95 459.0K
10:46 28,610.83 28,622.59 28,610.83 28,615.14 660.9K
10:47 28,621.02 28,624.14 28,621.02 28,621.15 397.5K
10:48 28,608.78 28,617.01 28,608.78 28,614.51 781.3K
10:49 28,607.62 28,607.62 28,594.68 28,598.96 625.4K
10:50 28,599.02 28,600.52 28,586.17 28,586.17 568.0K
10:51 28,588.85 28,588.85 28,563.64 28,568.38 476.0K
10:52 28,570.79 28,594.94 28,569.57 28,594.94 357.5K
10:53 28,599.96 28,617.67 28,599.96 28,613.38 685.0K
10:54 28,602.69 28,602.69 28,601.76 28,602.06 415.5K
10:55 28,605.96 28,605.96 28,600.51 28,600.51 269.5K
10:56 28,604.08 28,615.97 28,604.08 28,615.97 458.9K
10:57 28,615.50 28,617.97 28,613.55 28,617.97 361.0K
10:58 28,620.35 28,626.93 28,620.35 28,626.00 561.0K
10:59 28,623.77 28,623.77 28,609.00 28,609.00 529.6K
11:00 28,601.17 28,601.17 28,580.49 28,580.49 645.4K
11:01 28,585.31 28,585.31 28,568.67 28,568.67 558.2K
11:02 28,565.26 28,566.34 28,563.59 28,563.59 543.7K
11:03 28,564.09 28,564.41 28,556.42 28,556.42 366.6K
11:04 28,557.72 28,558.02 28,549.77 28,558.02 469.5K
11:05 28,564.87 28,567.52 28,564.87 28,567.52 609.6K
11:06 28,564.92 28,564.92 28,560.36 28,564.06 280.2K
11:07 28,564.06 28,576.66 28,564.06 28,576.66 606.9K
11:08 28,579.35 28,579.35 28,573.03 28,573.03 298.0K
11:09 28,564.67 28,564.80 28,560.86 28,561.12 325.8K
11:10 28,561.92 28,561.92 28,540.63 28,540.63 355.6K
11:11 28,538.05 28,538.05 28,517.11 28,521.00 812.8K
11:12 28,522.67 28,522.67 28,514.31 28,515.47 437.9K
11:13 28,515.74 28,532.44 28,515.74 28,532.44 310.7K
11:14 28,541.17 28,554.42 28,541.17 28,554.42 385.2K
11:15 28,551.50 28,551.50 28,544.43 28,544.43 301.2K
11:16 28,546.07 28,546.07 28,543.30 28,543.55 293.3K
11:17 28,542.23 28,542.85 28,536.54 28,542.85 355.6K
11:18 28,543.90 28,552.44 28,543.90 28,551.98 328.2K
11:19 28,553.86 28,553.86 28,543.38 28,544.27 424.8K
11:20 28,543.73 28,543.73 28,536.28 28,536.28 385.6K
11:21 28,549.01 28,549.01 28,543.52 28,543.52 414.6K
11:22 28,545.01 28,545.01 28,540.26 28,542.32 338.9K
11:23 28,543.13 28,543.13 28,541.08 28,542.55 251.2K
11:24 28,545.25 28,549.36 28,545.25 28,548.06 415.2K
11:25 28,550.35 28,550.35 28,535.41 28,535.41 423.6K
11:26 28,533.27 28,533.27 28,522.89 28,522.89 357.5K
11:27 28,527.69 28,530.81 28,525.03 28,525.03 307.6K
11:28 28,520.82 28,528.08 28,520.82 28,528.08 365.6K
11:29 28,529.01 28,538.82 28,529.01 28,538.75 314.7K
11:30 28,537.72 28,537.72 28,528.67 28,529.44 351.6K
11:31 28,525.91 28,525.91 28,516.98 28,516.98 361.0K
11:32 28,518.22 28,519.54 28,515.78 28,515.78 439.9K
11:33 28,516.87 28,516.87 28,504.35 28,504.35 455.3K
11:34 28,509.74 28,509.74 28,506.42 28,506.42 332.8K
11:35 28,511.83 28,516.70 28,507.09 28,516.70 333.5K
11:36 28,518.15 28,526.56 28,518.15 28,526.56 256.0K
11:37 28,533.72 28,552.08 28,533.72 28,552.08 694.2K
11:38 28,547.79 28,549.15 28,545.50 28,545.94 483.7K
11:39 28,553.91 28,553.91 28,548.12 28,548.12 294.6K
11:40 28,546.93 28,546.93 28,526.94 28,526.94 463.9K
11:41 28,526.86 28,532.55 28,526.86 28,529.99 402.2K
11:42 28,520.82 28,531.93 28,520.82 28,529.66 370.8K
11:43 28,534.82 28,534.82 28,526.64 28,526.84 258.0K
11:44 28,528.46 28,533.77 28,526.12 28,526.12 273.3K
11:45 28,530.22 28,534.18 28,528.03 28,528.03 272.7K
11:46 28,526.94 28,526.94 28,521.69 28,521.89 332.1K
11:47 28,523.13 28,527.66 28,522.69 28,522.69 423.2K
11:48 28,527.39 28,527.39 28,522.67 28,523.09 325.9K
11:49 28,520.21 28,520.21 28,515.46 28,516.71 466.7K
11:50 28,513.34 28,513.34 28,504.74 28,504.74 437.3K
11:51 28,495.50 28,495.50 28,491.80 28,494.16 467.5K
11:52 28,497.80 28,497.80 28,490.84 28,495.58 283.1K
11:53 28,495.56 28,497.62 28,492.99 28,495.61 288.6K
11:54 28,498.69 28,506.70 28,498.69 28,506.70 328.0K
11:55 28,502.73 28,512.06 28,502.73 28,512.06 309.8K
11:56 28,507.72 28,507.85 28,501.60 28,507.85 285.3K
11:57 28,511.40 28,511.40 28,507.66 28,507.66 210.6K
11:58 28,539.57 28,567.97 28,539.57 28,567.97 1,401.3K
11:59 28,578.47 28,582.48 28,569.70 28,569.70 919.6K
12:00 28,572.59 28,618.23 28,572.59 28,618.23 636.5K
12:01 28,623.87 28,623.87 28,597.18 28,597.18 1,926.6K
12:02 28,599.30 28,599.30 28,580.92 28,580.92 515.5K
12:03 28,580.69 28,580.69 28,567.48 28,567.48 263.7K
12:04 28,570.94 28,570.94 28,561.84 28,561.84 341.5K
12:05 28,561.65 28,563.01 28,558.15 28,563.01 232.9K
12:06 28,561.99 28,569.20 28,558.17 28,569.20 267.1K
12:07 28,573.88 28,583.62 28,573.68 28,575.69 375.5K
12:08 28,573.89 28,573.89 28,569.34 28,569.34 349.4K
12:09 28,572.99 28,573.59 28,571.97 28,571.97 250.0K
12:10 28,575.22 28,576.77 28,566.09 28,566.09 316.8K
12:11 28,567.66 28,577.70 28,567.66 28,568.11 265.0K
12:12 28,571.55 28,576.31 28,571.55 28,575.45 283.0K
12:13 28,576.74 28,585.93 28,576.74 28,585.14 416.5K
12:14 28,584.42 28,584.42 28,578.12 28,578.12 210.3K
12:15 28,579.81 28,588.77 28,579.81 28,588.77 257.4K
12:16 28,587.49 28,587.49 28,577.02 28,577.02 266.8K
12:17 28,581.47 28,583.14 28,578.45 28,583.14 195.9K
12:18 28,586.08 28,586.08 28,581.13 28,583.92 225.6K
12:19 28,588.18 28,588.18 28,574.78 28,574.78 480.1K
12:20 28,570.42 28,577.79 28,567.79 28,577.79 349.3K
12:21 28,577.31 28,590.09 28,577.15 28,585.28 278.2K
12:22 28,580.01 28,586.54 28,580.01 28,586.54 248.9K
12:23 28,589.38 28,594.32 28,589.38 28,594.32 264.6K
12:24 28,596.45 28,596.45 28,594.43 28,596.14 242.6K
12:25 28,596.00 28,598.91 28,596.00 28,597.38 231.9K
12:26 28,594.78 28,594.78 28,587.57 28,587.57 244.7K
12:27 28,593.33 28,603.93 28,593.33 28,603.93 272.8K
12:28 28,605.93 28,614.62 28,605.93 28,613.87 359.2K
12:29 28,614.48 28,620.24 28,614.48 28,620.24 330.1K
12:30 28,621.77 28,628.97 28,621.77 28,628.97 328.1K
12:31 28,626.34 28,634.57 28,626.34 28,634.57 287.6K
12:32 28,631.87 28,631.89 28,629.65 28,629.65 266.7K
12:33 28,627.69 28,632.20 28,627.69 28,630.79 277.9K
12:34 28,635.66 28,635.66 28,628.47 28,633.14 346.4K
12:35 28,633.24 28,633.24 28,627.09 28,627.72 329.7K
12:36 28,633.18 28,634.90 28,632.00 28,633.85 192.3K
12:37 28,634.76 28,634.97 28,633.71 28,633.71 348.8K
12:38 28,629.48 28,635.78 28,629.48 28,635.78 258.2K
12:39 28,636.81 28,636.81 28,635.78 28,635.78 233.3K
12:40 28,638.71 28,641.69 28,634.70 28,641.69 648.6K
12:41 28,644.71 28,644.71 28,638.70 28,638.70 240.0K
12:42 28,638.75 28,647.19 28,638.75 28,647.19 973.2K
12:43 28,650.71 28,651.80 28,643.77 28,643.77 418.3K
12:44 28,637.84 28,640.46 28,636.94 28,640.46 426.2K
12:45 28,640.38 28,640.38 28,628.46 28,628.46 501.7K
12:46 28,627.75 28,627.75 28,617.68 28,617.68 354.1K
12:47 28,618.35 28,618.35 28,610.79 28,613.23 227.7K
12:48 28,614.15 28,630.41 28,614.15 28,630.41 332.9K
12:49 28,629.05 28,637.36 28,629.05 28,637.36 257.0K
12:50 28,640.04 28,643.13 28,639.03 28,643.13 217.9K
12:51 28,647.25 28,661.38 28,647.25 28,661.38 468.9K
12:52 28,658.30 28,658.30 28,653.04 28,656.93 237.4K
12:53 28,653.96 28,663.80 28,653.96 28,663.80 240.6K
12:54 28,664.13 28,664.13 28,653.97 28,654.06 304.2K
12:55 28,649.61 28,656.49 28,649.61 28,656.49 439.8K
12:56 28,655.81 28,656.12 28,655.45 28,656.12 447.6K
12:57 28,655.72 28,659.86 28,653.45 28,653.45 407.2K
12:58 28,655.68 28,659.92 28,655.68 28,659.92 250.3K
12:59 28,662.43 28,670.35 28,662.43 28,670.35 318.0K
13:00 28,669.88 28,675.97 28,669.75 28,675.97 337.1K
13:01 28,675.56 28,675.56 28,663.48 28,663.48 361.3K
13:02 28,664.98 28,664.98 28,659.00 28,659.90 518.1K
13:03 28,656.07 28,658.88 28,655.39 28,658.88 323.6K
13:04 28,660.06 28,662.68 28,660.06 28,660.98 300.7K
13:05 28,656.13 28,661.51 28,655.79 28,661.51 347.2K
13:06 28,666.62 28,670.97 28,666.26 28,670.97 400.1K
13:07 28,670.21 28,670.21 28,621.69 28,621.69 982.4K
13:08 28,616.83 28,616.83 28,609.00 28,610.07 599.4K
13:09 28,605.45 28,605.45 28,577.67 28,577.67 768.8K
13:10 28,580.91 28,590.93 28,580.91 28,590.93 455.1K
13:11 28,589.69 28,595.06 28,589.25 28,595.06 349.9K
13:12 28,598.48 28,606.78 28,595.66 28,606.78 300.7K
13:13 28,615.18 28,617.11 28,610.94 28,617.11 281.2K
13:14 28,617.26 28,617.26 28,611.49 28,612.81 152.4K
13:15 28,612.80 28,621.55 28,612.80 28,621.51 297.1K
13:16 28,624.74 28,628.68 28,624.11 28,624.11 384.5K
13:17 28,625.88 28,625.88 28,623.34 28,624.09 211.6K
13:18 28,621.32 28,621.32 28,616.10 28,619.16 424.3K
13:19 28,623.68 28,634.09 28,623.68 28,634.09 298.5K
13:20 28,631.99 28,638.26 28,631.89 28,636.61 255.1K
13:21 28,637.46 28,637.46 28,628.11 28,631.44 309.4K
13:22 28,629.10 28,633.12 28,629.10 28,633.12 202.4K
13:23 28,635.96 28,635.96 28,633.29 28,633.61 298.1K
13:24 28,634.16 28,640.35 28,634.16 28,640.35 218.6K
13:25 28,642.82 28,645.09 28,639.67 28,639.67 292.6K
13:26 28,639.65 28,644.27 28,633.61 28,633.61 338.4K
13:27 28,632.55 28,642.39 28,632.55 28,642.39 232.3K
13:28 28,640.60 28,640.60 28,628.39 28,628.39 222.0K
13:29 28,633.02 28,635.37 28,631.59 28,631.59 295.1K
13:30 28,630.61 28,630.61 28,625.74 28,625.74 368.0K
13:31 28,625.61 28,626.70 28,625.61 28,626.16 283.7K
13:32 28,625.23 28,625.23 28,604.96 28,604.96 398.3K
13:33 28,599.47 28,614.14 28,599.47 28,614.14 318.6K
13:34 28,628.87 28,628.87 28,613.96 28,613.96 315.5K
13:35 28,607.86 28,607.86 28,597.97 28,607.17 311.9K
13:36 28,613.32 28,616.39 28,612.27 28,616.39 202.2K
13:37 28,618.54 28,618.54 28,610.35 28,610.35 168.1K
13:38 28,607.20 28,607.41 28,604.65 28,607.41 266.0K
13:39 28,608.52 28,626.49 28,608.52 28,626.49 343.1K
13:40 28,628.73 28,628.96 28,620.02 28,620.02 300.5K
13:41 28,616.61 28,620.19 28,613.23 28,619.23 350.4K
13:42 28,621.53 28,621.53 28,617.51 28,617.51 183.0K
13:43 28,616.33 28,616.33 28,607.93 28,607.93 203.7K
13:44 28,612.54 28,613.47 28,609.42 28,609.42 204.0K
13:45 28,608.78 28,622.72 28,608.78 28,622.72 247.9K
13:46 28,621.26 28,621.31 28,618.99 28,620.41 260.3K
13:47 28,623.89 28,624.88 28,621.88 28,624.88 268.0K
13:48 28,635.39 28,644.35 28,635.39 28,644.35 408.9K
13:49 28,651.02 28,652.98 28,651.02 28,652.55 275.4K
13:50 28,652.16 28,656.89 28,652.16 28,656.89 264.7K
13:51 28,660.50 28,660.50 28,656.39 28,656.39 233.1K
13:52 28,662.31 28,667.66 28,657.16 28,661.31 467.7K
13:53 28,661.78 28,665.19 28,661.78 28,665.19 163.8K
13:54 28,664.89 28,669.08 28,664.14 28,669.08 176.8K
13:55 28,667.90 28,672.75 28,667.90 28,672.67 230.6K
13:56 28,671.22 28,671.22 28,670.15 28,670.90 402.8K
13:57 28,673.70 28,673.70 28,672.17 28,673.45 289.8K
13:58 28,674.88 28,683.48 28,674.35 28,683.48 394.0K
13:59 28,684.78 28,686.82 28,683.32 28,686.82 287.5K
14:00 28,687.84 28,691.58 28,687.84 28,691.58 377.3K
14:01 28,692.30 28,692.30 28,688.44 28,691.37 476.2K
14:02 28,700.61 28,710.68 28,700.61 28,707.02 456.2K
14:03 28,712.52 28,713.25 28,709.04 28,713.25 532.1K
14:04 28,713.61 28,718.08 28,713.61 28,718.08 368.1K
14:05 28,717.39 28,717.39 28,713.24 28,714.93 314.5K
14:06 28,716.20 28,733.52 28,716.20 28,733.52 394.8K
14:07 28,734.37 28,749.31 28,734.37 28,749.31 402.2K
14:08 28,750.60 28,751.37 28,749.67 28,751.37 336.9K
14:09 28,754.62 28,756.80 28,754.62 28,756.49 399.8K
14:10 28,758.87 28,758.87 28,754.80 28,754.80 327.9K
14:11 28,753.19 28,759.59 28,753.19 28,754.46 270.8K
14:12 28,749.96 28,756.37 28,749.96 28,756.37 269.5K
14:13 28,756.77 28,762.06 28,756.77 28,758.34 292.0K
14:14 28,758.22 28,771.29 28,758.22 28,771.29 621.4K
14:15 28,771.84 28,778.08 28,771.84 28,776.25 402.0K
14:16 28,774.57 28,775.71 28,773.08 28,775.71 320.5K
14:17 28,778.25 28,778.25 28,773.06 28,773.31 329.0K
14:18 28,774.41 28,774.41 28,759.01 28,759.01 488.0K
14:19 28,756.16 28,761.90 28,756.16 28,760.79 350.4K
14:20 28,758.75 28,765.64 28,755.22 28,765.64 309.9K
14:21 28,772.71 28,777.61 28,772.71 28,777.61 262.0K
14:22 28,781.09 28,781.09 28,777.83 28,778.40 190.3K
14:23 28,780.61 28,780.61 28,776.16 28,777.24 220.8K
14:24 28,776.43 28,779.25 28,775.67 28,778.35 330.2K
14:25 28,777.92 28,777.92 28,762.92 28,762.92 447.7K
14:26 28,764.25 28,766.22 28,763.60 28,765.48 281.1K
14:27 28,764.45 28,765.17 28,764.44 28,764.95 354.0K
14:28 28,767.12 28,770.38 28,761.15 28,761.15 454.6K
14:29 28,763.05 28,765.62 28,755.00 28,755.00 367.1K
14:30 28,753.10 28,758.87 28,753.10 28,758.87 293.2K
14:31 28,761.06 28,761.06 28,752.27 28,752.46 442.8K
14:32 28,751.20 28,751.20 28,748.43 28,749.80 282.8K
14:33 28,754.65 28,754.65 28,748.33 28,748.33 393.9K
14:34 28,750.12 28,750.12 28,746.43 28,749.14 259.0K
14:35 28,746.72 28,749.68 28,746.38 28,748.37 424.6K
14:36 28,749.65 28,749.65 28,738.41 28,738.41 374.8K
14:37 28,739.92 28,739.92 28,729.45 28,731.21 469.2K
14:38 28,727.35 28,728.11 28,721.84 28,728.11 538.1K
14:39 28,730.26 28,733.91 28,730.26 28,732.70 313.5K
14:40 28,732.31 28,736.83 28,732.31 28,736.83 294.4K
14:41 28,739.45 28,741.08 28,739.04 28,741.08 370.2K
14:42 28,743.31 28,744.09 28,739.35 28,744.09 468.5K
14:43 28,744.20 28,744.20 28,732.51 28,732.51 330.6K
14:44 28,735.81 28,735.81 28,726.58 28,726.58 340.4K
14:45 28,727.93 28,727.93 28,724.97 28,724.97 296.6K
14:46 28,724.31 28,724.31 28,719.36 28,723.08 385.5K
14:47 28,725.45 28,733.01 28,725.45 28,732.59 331.1K
14:48 28,734.63 28,739.87 28,734.63 28,739.87 396.3K
14:49 28,740.37 28,741.80 28,740.00 28,740.99 344.5K
14:50 28,741.48 28,741.48 28,737.66 28,737.66 332.6K
14:51 28,740.42 28,744.34 28,740.42 28,744.34 315.4K
14:52 28,743.97 28,748.09 28,743.97 28,747.96 217.5K
14:53 28,746.56 28,746.98 28,744.90 28,745.31 364.9K
14:54 28,746.44 28,749.02 28,746.44 28,749.02 342.7K
14:55 28,748.00 28,756.78 28,748.00 28,756.78 481.7K
14:56 28,760.15 28,760.93 28,759.29 28,759.29 307.4K
14:57 28,758.94 28,761.62 28,758.94 28,761.44 488.4K
14:58 28,760.92 28,760.92 28,753.01 28,753.01 352.3K
14:59 28,751.27 28,751.27 28,746.59 28,746.84 374.7K
15:00 28,741.48 28,745.27 28,737.41 28,745.27 551.9K
15:01 28,743.63 28,753.08 28,743.63 28,753.08 505.0K
15:02 28,753.61 28,759.86 28,753.61 28,756.54 418.4K
15:03 28,754.55 28,754.55 28,749.61 28,752.30 326.2K
15:04 28,746.62 28,755.35 28,746.62 28,752.97 475.6K
15:05 28,750.76 28,751.24 28,747.10 28,747.10 395.4K
15:06 28,747.34 28,752.84 28,747.34 28,752.84 357.3K
15:07 28,751.51 28,751.51 28,749.30 28,750.32 520.8K
15:08 28,749.25 28,749.91 28,747.48 28,749.91 335.8K
15:09 28,750.94 28,751.16 28,749.80 28,749.80 435.6K
15:10 28,746.92 28,748.28 28,741.60 28,741.60 567.1K
15:11 28,741.66 28,741.66 28,737.48 28,737.48 556.6K
15:12 28,740.06 28,749.89 28,740.06 28,749.89 347.4K
15:13 28,751.52 28,753.49 28,751.52 28,753.49 292.4K
15:14 28,753.43 28,754.70 28,751.39 28,751.39 668.8K
15:15 28,753.25 28,755.67 28,753.25 28,754.33 328.7K
15:16 28,754.04 28,754.04 28,736.50 28,736.50 754.9K
15:17 28,732.39 28,732.39 28,710.14 28,710.14 718.0K
15:18 28,707.19 28,721.08 28,707.19 28,721.08 580.8K
15:19 28,726.04 28,726.97 28,720.52 28,726.97 489.5K
15:20 28,739.09 28,739.09 28,734.39 28,738.82 454.1K
15:21 28,736.73 28,743.66 28,731.20 28,731.20 659.3K
15:22 28,731.70 28,731.70 28,725.39 28,726.63 385.5K
15:23 28,724.58 28,735.16 28,722.65 28,735.16 693.9K
15:24 28,735.65 28,742.75 28,735.65 28,739.58 409.7K
15:25 28,740.28 28,744.44 28,740.28 28,744.44 609.5K
15:26 28,746.83 28,746.83 28,737.84 28,737.84 486.2K
15:27 28,742.22 28,746.55 28,742.22 28,746.55 400.1K
15:28 28,747.54 28,758.17 28,747.54 28,758.17 698.2K
15:29 28,755.78 28,759.09 28,755.78 28,759.09 569.7K
15:30 28,748.80 28,748.80 28,737.34 28,737.34 651.2K
15:31 28,735.31 28,745.70 28,735.31 28,745.70 563.3K
15:32 28,744.34 28,744.34 28,732.83 28,732.83 530.1K
15:33 28,734.91 28,739.61 28,734.69 28,739.61 538.9K
15:34 28,735.68 28,740.14 28,735.68 28,740.14 467.6K
15:35 28,741.10 28,741.10 28,735.67 28,735.67 577.6K
15:36 28,735.66 28,744.71 28,735.66 28,744.71 639.8K
15:37 28,745.08 28,750.17 28,745.08 28,747.87 598.7K
15:38 28,751.07 28,755.49 28,749.39 28,755.49 624.0K
15:39 28,756.50 28,758.65 28,756.50 28,758.65 623.3K
15:40 28,760.80 28,761.44 28,757.15 28,761.44 587.1K
15:41 28,760.41 28,767.15 28,760.41 28,766.67 643.2K
15:42 28,767.75 28,770.02 28,765.91 28,770.02 488.2K
15:43 28,773.65 28,785.92 28,773.65 28,785.92 791.7K
15:44 28,782.94 28,787.09 28,782.74 28,782.96 1,283.5K
15:45 28,782.77 28,782.77 28,771.52 28,772.46 756.7K
15:46 28,771.37 28,771.37 28,766.73 28,766.73 699.3K
15:47 28,771.09 28,776.64 28,769.90 28,772.96 859.5K
15:48 28,772.98 28,774.57 28,771.92 28,774.57 638.0K
15:49 28,773.39 28,778.42 28,773.39 28,777.60 907.4K
15:50 28,807.36 28,825.60 28,807.36 28,813.15 3,469.8K
15:51 28,804.77 28,804.77 28,791.07 28,802.49 1,523.0K
15:52 28,803.50 28,817.48 28,803.50 28,817.48 1,693.3K
15:53 28,813.76 28,819.11 28,812.42 28,819.11 1,313.5K
15:54 28,823.59 28,825.08 28,822.83 28,825.08 1,497.5K
15:55 28,818.07 28,821.51 28,818.07 28,821.51 2,258.7K
15:56 28,818.19 28,827.34 28,817.48 28,827.34 2,817.3K
15:57 28,827.11 28,827.11 28,822.07 28,822.07 1,991.5K
15:58 28,820.05 28,821.05 28,817.97 28,821.05 2,657.1K
15:59 28,820.02 28,827.28 28,819.94 28,819.94 4,512.1K
16:00 28,816.89 28,816.89 28,814.68 28,814.68 116,105.0K
16:01 28,814.68 28,814.68 28,814.68 28,814.68 648.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음