S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30,446.03 30,460.61 30,444.29 30,454.85 5,781.4K
09:31 30,458.55 30,461.37 30,456.32 30,461.37 1,156.1K
09:32 30,467.07 30,472.00 30,464.21 30,472.00 852.9K
09:33 30,477.82 30,477.82 30,467.46 30,467.46 556.0K
09:34 30,473.95 30,476.19 30,471.50 30,476.19 916.4K
09:35 30,480.52 30,488.28 30,480.52 30,486.37 699.8K
09:36 30,499.98 30,503.60 30,496.71 30,500.52 637.2K
09:37 30,510.92 30,512.59 30,508.35 30,512.59 528.7K
09:38 30,505.54 30,505.54 30,492.69 30,492.76 519.5K
09:39 30,491.95 30,499.08 30,491.95 30,499.08 476.4K
09:40 30,493.59 30,493.59 30,483.86 30,483.86 999.6K
09:41 30,477.48 30,477.48 30,471.86 30,472.50 703.4K
09:42 30,476.24 30,476.24 30,469.09 30,469.09 476.2K
09:43 30,465.29 30,467.83 30,459.20 30,467.83 578.5K
09:44 30,469.60 30,481.31 30,469.60 30,481.31 380.0K
09:45 30,481.55 30,481.55 30,474.33 30,474.33 458.8K
09:46 30,474.80 30,478.55 30,474.80 30,478.55 571.7K
09:47 30,478.57 30,484.69 30,478.57 30,481.03 648.6K
09:48 30,475.66 30,475.66 30,470.07 30,470.07 612.6K
09:49 30,469.73 30,475.99 30,469.73 30,475.60 582.7K
09:50 30,474.71 30,474.71 30,469.83 30,469.83 586.7K
09:51 30,469.42 30,474.11 30,469.42 30,473.40 546.6K
09:52 30,478.01 30,479.54 30,470.58 30,470.58 497.5K
09:53 30,467.55 30,467.55 30,451.10 30,451.10 536.0K
09:54 30,453.29 30,462.55 30,453.29 30,462.55 373.7K
09:55 30,466.89 30,484.24 30,466.89 30,484.24 523.5K
09:56 30,485.58 30,499.84 30,485.58 30,499.84 483.1K
09:57 30,496.25 30,496.25 30,469.23 30,469.23 619.8K
09:58 30,467.83 30,475.97 30,467.83 30,473.44 462.2K
09:59 30,471.21 30,471.21 30,467.38 30,467.38 407.2K
10:00 30,467.45 30,472.38 30,467.45 30,472.38 705.5K
10:01 30,473.17 30,473.17 30,466.50 30,466.50 703.4K
10:02 30,466.84 30,466.84 30,463.31 30,465.06 434.3K
10:03 30,463.39 30,463.45 30,460.71 30,462.88 502.5K
10:04 30,468.80 30,472.28 30,468.80 30,471.66 365.5K
10:05 30,471.14 30,477.52 30,469.13 30,473.59 426.7K
10:06 30,473.46 30,473.46 30,470.93 30,470.93 372.7K
10:07 30,471.84 30,471.84 30,468.34 30,468.71 421.5K
10:08 30,473.81 30,479.86 30,473.81 30,477.43 573.5K
10:09 30,473.80 30,473.80 30,464.29 30,464.29 435.3K
10:10 30,457.26 30,457.26 30,452.37 30,452.37 422.6K
10:11 30,453.87 30,458.55 30,453.87 30,458.55 650.2K
10:12 30,452.81 30,452.81 30,448.17 30,448.17 402.4K
10:13 30,446.12 30,446.12 30,439.26 30,439.26 442.3K
10:14 30,443.26 30,445.03 30,441.78 30,445.03 332.3K
10:15 30,440.77 30,441.37 30,438.79 30,440.43 366.7K
10:16 30,447.47 30,447.47 30,445.04 30,447.20 718.8K
10:17 30,442.57 30,448.26 30,442.57 30,448.26 322.8K
10:18 30,451.77 30,452.98 30,448.74 30,448.74 534.7K
10:19 30,450.29 30,453.32 30,450.29 30,453.32 266.7K
10:20 30,457.16 30,461.35 30,455.69 30,455.69 375.8K
10:21 30,456.10 30,456.10 30,452.16 30,454.46 438.7K
10:22 30,453.78 30,463.99 30,453.78 30,463.99 335.2K
10:23 30,466.24 30,472.48 30,466.24 30,472.48 311.4K
10:24 30,473.57 30,479.73 30,473.57 30,479.73 183.8K
10:25 30,478.52 30,480.20 30,470.41 30,471.08 527.3K
10:26 30,471.36 30,471.36 30,467.75 30,468.17 224.1K
10:27 30,464.99 30,467.43 30,464.94 30,467.43 258.2K
10:28 30,462.31 30,465.54 30,462.27 30,462.76 323.0K
10:29 30,463.57 30,465.96 30,463.57 30,465.93 220.8K
10:30 30,468.79 30,468.79 30,462.85 30,462.85 439.6K
10:31 30,461.15 30,461.15 30,457.29 30,458.19 527.3K
10:32 30,459.17 30,459.62 30,457.67 30,458.12 271.6K
10:33 30,461.01 30,462.92 30,459.72 30,462.92 345.3K
10:34 30,459.15 30,463.25 30,459.15 30,462.30 288.0K
10:35 30,465.76 30,465.76 30,462.67 30,464.00 253.5K
10:36 30,460.63 30,463.28 30,460.63 30,463.09 321.6K
10:37 30,464.56 30,464.56 30,456.14 30,456.14 392.9K
10:38 30,450.14 30,450.14 30,443.68 30,443.68 441.5K
10:39 30,445.93 30,449.73 30,445.93 30,449.73 334.7K
10:40 30,450.42 30,450.53 30,449.69 30,450.52 319.7K
10:41 30,452.53 30,464.63 30,452.53 30,464.63 279.5K
10:42 30,467.72 30,467.72 30,460.23 30,460.67 315.7K
10:43 30,460.91 30,461.82 30,460.91 30,461.10 320.9K
10:44 30,461.75 30,461.75 30,458.54 30,458.54 420.4K
10:45 30,459.21 30,459.38 30,457.12 30,457.12 318.8K
10:46 30,453.70 30,453.70 30,444.68 30,448.05 544.9K
10:47 30,446.03 30,446.03 30,440.90 30,445.05 286.7K
10:48 30,440.16 30,442.44 30,438.61 30,442.44 305.9K
10:49 30,444.63 30,444.63 30,440.78 30,444.21 297.8K
10:50 30,445.33 30,445.33 30,435.11 30,435.11 383.6K
10:51 30,436.53 30,438.66 30,433.52 30,433.52 238.1K
10:52 30,432.61 30,433.82 30,431.65 30,431.65 241.0K
10:53 30,432.92 30,434.70 30,431.97 30,434.70 182.6K
10:54 30,434.99 30,434.99 30,431.24 30,431.24 340.2K
10:55 30,429.71 30,433.28 30,429.71 30,433.28 181.3K
10:56 30,437.56 30,441.36 30,437.56 30,441.36 393.7K
10:57 30,440.66 30,445.24 30,438.24 30,438.24 282.6K
10:58 30,437.16 30,442.64 30,437.16 30,442.64 236.6K
10:59 30,441.25 30,447.59 30,440.90 30,447.59 506.8K
11:00 30,448.40 30,450.15 30,448.11 30,448.72 353.3K
11:01 30,450.86 30,458.63 30,450.86 30,458.63 332.5K
11:02 30,460.15 30,464.48 30,460.15 30,464.48 178.0K
11:03 30,462.58 30,464.59 30,462.56 30,462.56 380.6K
11:04 30,462.29 30,470.86 30,462.29 30,470.86 374.0K
11:05 30,471.12 30,471.12 30,466.26 30,466.26 451.9K
11:06 30,464.70 30,464.70 30,458.46 30,458.46 414.0K
11:07 30,454.83 30,454.83 30,449.79 30,449.79 414.0K
11:08 30,448.68 30,448.68 30,444.58 30,444.58 306.3K
11:09 30,440.26 30,441.54 30,439.70 30,441.54 314.4K
11:10 30,443.31 30,443.31 30,436.67 30,436.67 308.3K
11:11 30,434.49 30,440.04 30,434.49 30,439.91 237.6K
11:12 30,440.37 30,442.42 30,440.37 30,440.71 250.7K
11:13 30,440.42 30,440.42 30,437.64 30,437.64 165.8K
11:14 30,437.53 30,437.53 30,433.52 30,433.52 225.1K
11:15 30,425.92 30,426.64 30,425.84 30,426.64 559.4K
11:16 30,428.60 30,429.33 30,427.73 30,429.33 278.8K
11:17 30,429.14 30,429.50 30,428.10 30,428.10 221.8K
11:18 30,428.98 30,433.73 30,428.98 30,433.73 263.2K
11:19 30,433.42 30,442.02 30,433.42 30,442.02 268.4K
11:20 30,444.69 30,445.41 30,444.69 30,444.94 222.5K
11:21 30,448.18 30,458.02 30,448.18 30,458.02 506.5K
11:22 30,459.18 30,461.22 30,459.18 30,460.91 197.1K
11:23 30,461.66 30,461.66 30,458.40 30,458.40 233.0K
11:24 30,457.21 30,458.81 30,457.21 30,458.81 202.7K
11:25 30,457.94 30,457.94 30,453.26 30,453.26 235.7K
11:26 30,449.35 30,449.35 30,446.39 30,449.18 471.9K
11:27 30,448.65 30,451.32 30,448.65 30,451.32 161.9K
11:28 30,452.02 30,452.02 30,440.95 30,440.95 469.0K
11:29 30,435.17 30,435.17 30,429.71 30,429.71 351.5K
11:30 30,427.91 30,427.91 30,422.99 30,423.28 467.0K
11:31 30,425.19 30,425.19 30,418.31 30,418.31 284.4K
11:32 30,418.31 30,418.78 30,416.35 30,416.64 252.2K
11:33 30,414.89 30,414.89 30,410.60 30,410.60 361.7K
11:34 30,410.77 30,411.93 30,409.41 30,409.41 235.9K
11:35 30,410.86 30,418.16 30,410.86 30,418.16 288.7K
11:36 30,418.98 30,421.92 30,418.98 30,421.92 288.3K
11:37 30,423.04 30,426.56 30,423.04 30,426.56 414.2K
11:38 30,424.86 30,429.18 30,424.86 30,427.99 345.6K
11:39 30,430.69 30,441.08 30,430.69 30,441.08 755.8K
11:40 30,441.04 30,441.76 30,438.00 30,441.76 235.2K
11:41 30,441.78 30,441.78 30,439.31 30,439.79 236.9K
11:42 30,436.87 30,436.87 30,426.63 30,426.63 539.9K
11:43 30,426.84 30,426.84 30,422.94 30,425.59 226.9K
11:44 30,427.04 30,427.97 30,425.89 30,425.89 174.9K
11:45 30,426.01 30,426.01 30,420.32 30,420.32 225.5K
11:46 30,420.37 30,420.37 30,414.06 30,414.06 262.1K
11:47 30,414.25 30,415.65 30,413.74 30,413.74 255.3K
11:48 30,413.71 30,413.71 30,408.24 30,409.22 243.3K
11:49 30,410.10 30,412.16 30,409.70 30,412.16 183.5K
11:50 30,413.04 30,415.82 30,412.50 30,413.92 298.3K
11:51 30,412.98 30,412.98 30,411.83 30,412.95 204.5K
11:52 30,413.42 30,413.42 30,409.37 30,410.24 176.1K
11:53 30,411.48 30,417.71 30,411.48 30,417.71 254.4K
11:54 30,418.95 30,421.68 30,418.95 30,421.68 174.1K
11:55 30,421.83 30,424.37 30,421.77 30,421.77 163.5K
11:56 30,420.30 30,420.30 30,414.25 30,414.54 260.8K
11:57 30,415.16 30,415.16 30,412.96 30,412.96 226.8K
11:58 30,412.57 30,412.57 30,405.39 30,405.39 298.6K
11:59 30,404.31 30,404.31 30,400.76 30,401.16 326.0K
12:00 30,402.59 30,411.35 30,402.59 30,411.21 175.3K
12:01 30,413.14 30,417.95 30,413.14 30,417.95 172.8K
12:02 30,418.48 30,426.50 30,418.48 30,426.50 182.2K
12:03 30,426.82 30,429.43 30,426.82 30,429.43 268.9K
12:04 30,432.86 30,435.47 30,432.37 30,432.37 277.2K
12:05 30,432.11 30,432.62 30,428.06 30,428.06 385.0K
12:06 30,428.57 30,435.34 30,428.57 30,434.64 188.9K
12:07 30,435.94 30,440.65 30,435.94 30,440.65 128.1K
12:08 30,440.86 30,443.91 30,440.86 30,443.91 211.4K
12:09 30,445.03 30,448.73 30,445.03 30,445.80 271.7K
12:10 30,444.81 30,446.25 30,444.30 30,444.30 177.9K
12:11 30,444.20 30,446.43 30,444.20 30,446.43 197.6K
12:12 30,447.12 30,448.89 30,447.12 30,448.32 188.9K
12:13 30,446.92 30,447.38 30,446.03 30,446.03 198.8K
12:14 30,446.77 30,446.77 30,440.63 30,441.61 406.2K
12:15 30,441.05 30,441.11 30,439.77 30,441.11 385.0K
12:16 30,439.31 30,439.95 30,434.65 30,434.65 233.7K
12:17 30,431.63 30,434.37 30,431.63 30,434.37 197.7K
12:18 30,442.88 30,453.14 30,442.88 30,453.14 615.5K
12:19 30,455.58 30,455.58 30,449.10 30,449.10 321.8K
12:20 30,448.29 30,448.29 30,443.37 30,443.37 234.2K
12:21 30,441.39 30,441.66 30,440.68 30,440.68 447.5K
12:22 30,439.23 30,439.97 30,438.94 30,438.94 206.1K
12:23 30,438.85 30,443.32 30,438.85 30,443.32 303.0K
12:24 30,445.10 30,446.49 30,445.10 30,446.49 134.8K
12:25 30,448.19 30,454.23 30,448.19 30,454.23 189.9K
12:26 30,454.32 30,461.19 30,454.32 30,461.19 265.0K
12:27 30,462.56 30,462.56 30,459.82 30,460.38 205.0K
12:28 30,461.05 30,463.36 30,460.45 30,463.36 158.4K
12:29 30,463.79 30,463.79 30,462.08 30,462.38 170.6K
12:30 30,458.59 30,462.14 30,458.59 30,462.14 154.3K
12:31 30,461.47 30,461.53 30,458.68 30,458.68 186.4K
12:32 30,456.87 30,458.19 30,456.87 30,457.99 184.6K
12:33 30,457.76 30,459.00 30,457.72 30,457.98 164.1K
12:34 30,458.08 30,460.54 30,458.08 30,460.21 183.2K
12:35 30,461.45 30,470.08 30,461.45 30,470.08 203.9K
12:36 30,470.31 30,479.43 30,470.31 30,479.43 454.6K
12:37 30,479.73 30,480.00 30,474.62 30,474.62 206.6K
12:38 30,473.49 30,477.24 30,473.49 30,474.86 140.0K
12:39 30,474.89 30,475.98 30,474.89 30,475.98 133.9K
12:40 30,475.81 30,477.14 30,474.77 30,474.77 270.8K
12:41 30,474.21 30,474.41 30,474.11 30,474.28 142.1K
12:42 30,474.61 30,474.82 30,471.24 30,471.24 168.1K
12:43 30,468.53 30,470.59 30,468.53 30,470.59 154.5K
12:44 30,471.07 30,474.88 30,471.07 30,474.88 212.0K
12:45 30,476.89 30,476.89 30,469.31 30,469.31 323.7K
12:46 30,469.48 30,473.45 30,469.48 30,473.45 186.4K
12:47 30,473.37 30,477.21 30,473.37 30,477.21 122.8K
12:48 30,477.68 30,478.60 30,477.68 30,478.60 123.2K
12:49 30,478.01 30,478.01 30,475.82 30,477.19 226.8K
12:50 30,477.43 30,480.77 30,477.43 30,479.99 204.2K
12:51 30,480.90 30,482.50 30,480.06 30,480.06 195.3K
12:52 30,479.25 30,479.25 30,475.84 30,475.84 203.5K
12:53 30,474.65 30,474.65 30,471.28 30,471.28 329.3K
12:54 30,474.15 30,476.89 30,474.15 30,476.89 162.9K
12:55 30,477.17 30,477.17 30,475.38 30,475.38 149.4K
12:56 30,474.96 30,476.49 30,474.96 30,476.21 203.0K
12:57 30,477.80 30,477.89 30,477.21 30,477.21 284.0K
12:58 30,477.45 30,478.24 30,477.45 30,478.18 142.8K
12:59 30,478.04 30,480.02 30,478.04 30,480.02 158.6K
13:00 30,480.08 30,480.86 30,478.76 30,478.76 171.9K
13:01 30,479.84 30,487.13 30,479.84 30,487.13 442.8K
13:02 30,490.94 30,499.27 30,490.94 30,499.27 443.0K
13:03 30,498.96 30,499.61 30,498.66 30,498.66 155.9K
13:04 30,497.09 30,497.09 30,496.09 30,496.09 227.0K
13:05 30,496.18 30,496.98 30,494.42 30,496.00 225.0K
13:06 30,497.24 30,499.05 30,497.24 30,497.75 145.5K
13:07 30,497.52 30,497.52 30,494.17 30,494.17 141.8K
13:08 30,493.38 30,493.38 30,491.33 30,491.33 198.8K
13:09 30,490.54 30,490.54 30,490.09 30,490.24 232.1K
13:10 30,488.80 30,489.04 30,487.79 30,487.79 211.2K
13:11 30,487.64 30,493.38 30,487.64 30,493.38 224.7K
13:12 30,495.27 30,496.67 30,495.27 30,495.78 160.7K
13:13 30,494.65 30,495.65 30,494.65 30,494.81 164.3K
13:14 30,495.47 30,495.52 30,495.07 30,495.07 131.3K
13:15 30,495.10 30,500.61 30,495.10 30,500.61 210.5K
13:16 30,503.41 30,506.07 30,503.41 30,506.07 212.7K
13:17 30,507.11 30,509.11 30,506.94 30,508.35 225.3K
13:18 30,506.48 30,506.48 30,505.38 30,505.38 349.1K
13:19 30,504.73 30,505.50 30,504.42 30,505.50 204.1K
13:20 30,506.57 30,506.69 30,506.07 30,506.69 217.4K
13:21 30,507.04 30,507.04 30,503.99 30,503.99 153.9K
13:22 30,503.21 30,503.44 30,502.88 30,503.44 239.8K
13:23 30,504.39 30,504.94 30,500.55 30,500.55 285.0K
13:24 30,499.51 30,502.48 30,499.51 30,502.48 285.4K
13:25 30,502.50 30,502.50 30,496.41 30,496.41 307.1K
13:26 30,498.84 30,499.48 30,494.72 30,494.72 664.7K
13:27 30,493.80 30,495.52 30,492.92 30,495.52 184.6K
13:28 30,498.23 30,498.23 30,497.20 30,497.35 222.9K
13:29 30,499.23 30,500.71 30,499.09 30,499.09 255.6K
13:30 30,496.93 30,497.57 30,496.93 30,497.54 196.1K
13:31 30,496.89 30,499.79 30,496.89 30,499.26 248.0K
13:32 30,498.91 30,499.38 30,498.46 30,498.46 239.3K
13:33 30,498.02 30,498.02 30,496.95 30,496.95 189.5K
13:34 30,496.33 30,496.33 30,495.24 30,495.35 132.1K
13:35 30,495.52 30,495.81 30,494.66 30,495.46 191.3K
13:36 30,495.18 30,498.45 30,495.18 30,497.35 214.1K
13:37 30,496.76 30,496.76 30,495.23 30,495.23 230.9K
13:38 30,492.63 30,492.96 30,492.52 30,492.52 139.2K
13:39 30,491.49 30,493.96 30,491.49 30,493.96 190.9K
13:40 30,493.66 30,494.96 30,493.66 30,494.78 162.7K
13:41 30,496.04 30,497.49 30,496.04 30,496.66 202.2K
13:42 30,496.40 30,496.40 30,492.69 30,492.69 186.2K
13:43 30,491.37 30,491.37 30,489.44 30,490.23 174.5K
13:44 30,489.28 30,489.79 30,489.28 30,489.79 186.5K
13:45 30,490.22 30,490.22 30,488.63 30,489.12 164.5K
13:46 30,488.45 30,489.47 30,488.45 30,489.12 237.8K
13:47 30,489.45 30,489.53 30,488.27 30,489.05 203.5K
13:48 30,489.26 30,489.26 30,487.44 30,487.44 209.3K
13:49 30,488.13 30,489.18 30,488.13 30,489.18 220.6K
13:50 30,488.96 30,488.96 30,482.30 30,484.10 381.7K
13:51 30,484.25 30,484.82 30,483.19 30,484.82 193.1K
13:52 30,485.66 30,487.80 30,485.66 30,487.80 205.2K
13:53 30,490.41 30,493.93 30,490.41 30,493.60 268.0K
13:54 30,495.16 30,498.67 30,495.16 30,498.67 280.5K
13:55 30,499.56 30,500.08 30,498.59 30,500.08 249.9K
13:56 30,500.14 30,503.10 30,500.14 30,503.10 163.8K
13:57 30,501.85 30,501.85 30,496.95 30,497.21 226.0K
13:58 30,497.23 30,498.85 30,497.23 30,498.85 101.2K
13:59 30,497.95 30,497.95 30,491.79 30,491.79 315.3K
14:00 30,490.03 30,493.20 30,488.53 30,493.20 288.0K
14:01 30,495.69 30,496.94 30,495.69 30,496.75 218.4K
14:02 30,498.07 30,501.97 30,498.07 30,501.97 285.0K
14:03 30,502.51 30,504.07 30,501.93 30,502.24 283.3K
14:04 30,502.93 30,504.87 30,502.93 30,504.16 154.2K
14:05 30,503.75 30,503.75 30,498.16 30,498.44 206.9K
14:06 30,498.71 30,499.06 30,498.08 30,498.08 234.8K
14:07 30,496.62 30,499.77 30,496.62 30,499.77 335.7K
14:08 30,500.07 30,500.07 30,497.89 30,497.95 306.7K
14:09 30,498.63 30,498.63 30,494.86 30,494.86 170.3K
14:10 30,495.22 30,498.95 30,495.06 30,498.95 185.8K
14:11 30,499.75 30,502.38 30,499.75 30,502.38 182.8K
14:12 30,501.53 30,501.88 30,500.70 30,501.88 285.2K
14:13 30,501.30 30,501.75 30,499.84 30,500.48 231.9K
14:14 30,501.29 30,501.56 30,500.48 30,500.48 166.9K
14:15 30,500.74 30,502.17 30,500.74 30,501.90 164.8K
14:16 30,502.50 30,504.80 30,502.50 30,504.73 229.1K
14:17 30,504.96 30,504.96 30,502.01 30,502.01 223.2K
14:18 30,501.11 30,501.11 30,496.27 30,496.27 395.3K
14:19 30,494.00 30,494.00 30,491.15 30,492.50 159.6K
14:20 30,491.96 30,492.59 30,491.96 30,492.59 183.1K
14:21 30,490.06 30,490.06 30,489.15 30,489.42 268.1K
14:22 30,489.49 30,489.77 30,488.92 30,488.92 141.7K
14:23 30,488.06 30,490.52 30,488.06 30,490.36 138.2K
14:24 30,490.29 30,494.60 30,490.29 30,494.60 198.6K
14:25 30,499.92 30,504.79 30,499.92 30,504.79 352.2K
14:26 30,505.61 30,506.59 30,505.56 30,506.59 321.7K
14:27 30,507.31 30,507.31 30,505.38 30,505.38 291.2K
14:28 30,505.54 30,506.73 30,505.14 30,505.14 215.8K
14:29 30,505.52 30,508.44 30,505.52 30,507.94 131.4K
14:30 30,508.09 30,508.64 30,508.06 30,508.64 223.9K
14:31 30,509.14 30,511.80 30,509.14 30,511.80 260.6K
14:32 30,512.45 30,512.45 30,511.32 30,512.24 148.8K
14:33 30,512.37 30,512.37 30,509.16 30,509.18 195.1K
14:34 30,510.00 30,510.73 30,509.36 30,509.36 303.6K
14:35 30,507.48 30,509.09 30,507.13 30,509.09 178.1K
14:36 30,509.03 30,510.10 30,509.01 30,509.01 223.0K
14:37 30,509.07 30,509.07 30,506.80 30,507.73 213.5K
14:38 30,507.19 30,507.19 30,504.48 30,505.10 201.6K
14:39 30,502.86 30,502.86 30,501.62 30,502.47 204.0K
14:40 30,501.68 30,504.86 30,501.68 30,504.86 140.3K
14:41 30,504.73 30,505.33 30,504.06 30,505.33 126.1K
14:42 30,507.37 30,509.96 30,507.37 30,509.96 283.1K
14:43 30,510.01 30,510.01 30,507.17 30,507.22 179.9K
14:44 30,507.10 30,510.17 30,507.10 30,509.98 250.6K
14:45 30,508.93 30,508.93 30,507.13 30,507.92 378.5K
14:46 30,507.95 30,507.95 30,503.74 30,503.74 250.5K
14:47 30,506.24 30,509.35 30,506.24 30,509.35 576.1K
14:48 30,507.65 30,507.65 30,505.30 30,505.30 205.1K
14:49 30,504.92 30,505.03 30,501.67 30,501.67 236.8K
14:50 30,501.21 30,502.28 30,501.21 30,502.05 181.3K
14:51 30,503.30 30,503.30 30,490.83 30,490.83 475.1K
14:52 30,481.55 30,481.55 30,446.35 30,462.79 1,422.5K
14:53 30,465.43 30,471.39 30,465.43 30,470.65 225.4K
14:54 30,457.66 30,457.66 30,450.65 30,454.29 425.7K
14:55 30,460.28 30,461.44 30,458.56 30,461.44 168.4K
14:56 30,466.85 30,479.39 30,466.85 30,479.39 366.4K
14:57 30,481.35 30,483.38 30,481.21 30,483.38 214.4K
14:58 30,482.61 30,482.61 30,480.50 30,480.50 202.0K
14:59 30,482.92 30,488.40 30,482.92 30,488.40 207.3K
15:00 30,486.44 30,486.44 30,480.92 30,480.92 219.5K
15:01 30,482.78 30,483.75 30,481.16 30,482.48 215.4K
15:02 30,484.73 30,486.82 30,484.73 30,486.82 232.2K
15:03 30,489.16 30,490.93 30,488.48 30,490.93 202.1K
15:04 30,492.50 30,496.04 30,492.50 30,493.61 336.1K
15:05 30,493.59 30,493.70 30,492.00 30,493.70 237.4K
15:06 30,497.94 30,501.50 30,497.94 30,501.50 244.8K
15:07 30,499.80 30,507.28 30,499.80 30,507.28 288.9K
15:08 30,507.45 30,510.73 30,507.45 30,509.68 388.4K
15:09 30,507.37 30,507.37 30,505.59 30,505.59 225.0K
15:10 30,503.94 30,504.80 30,503.23 30,504.80 221.9K
15:11 30,504.42 30,504.42 30,502.24 30,502.24 220.2K
15:12 30,499.75 30,499.75 30,494.87 30,494.87 265.6K
15:13 30,494.76 30,495.86 30,494.38 30,495.86 186.6K
15:14 30,490.33 30,490.33 30,476.71 30,479.06 635.4K
15:15 30,479.58 30,479.71 30,477.96 30,479.27 196.3K
15:16 30,475.43 30,478.98 30,475.15 30,478.98 336.0K
15:17 30,481.57 30,481.81 30,476.33 30,476.33 263.7K
15:18 30,475.16 30,478.91 30,475.16 30,477.07 456.2K
15:19 30,478.94 30,479.47 30,476.78 30,479.47 297.7K
15:20 30,481.37 30,481.68 30,479.51 30,481.12 297.4K
15:21 30,482.24 30,482.24 30,478.06 30,478.06 323.2K
15:22 30,481.42 30,482.38 30,480.09 30,481.91 272.7K
15:23 30,483.46 30,484.21 30,482.69 30,484.21 321.9K
15:24 30,484.47 30,487.38 30,484.21 30,487.38 327.1K
15:25 30,486.47 30,486.55 30,486.05 30,486.05 310.7K
15:26 30,485.10 30,485.10 30,480.02 30,480.02 271.8K
15:27 30,476.92 30,478.67 30,476.92 30,478.29 231.3K
15:28 30,477.68 30,478.75 30,477.54 30,477.54 281.8K
15:29 30,478.52 30,479.19 30,478.52 30,478.62 280.0K
15:30 30,476.48 30,478.70 30,476.48 30,477.50 384.6K
15:31 30,475.89 30,479.05 30,475.89 30,478.15 392.6K
15:32 30,480.01 30,480.01 30,477.95 30,478.02 304.0K
15:33 30,480.72 30,481.59 30,480.72 30,481.59 319.3K
15:34 30,480.13 30,480.35 30,479.06 30,480.35 383.2K
15:35 30,480.57 30,480.57 30,477.14 30,477.14 274.0K
15:36 30,473.49 30,473.49 30,463.49 30,463.49 649.6K
15:37 30,463.15 30,463.15 30,461.76 30,461.76 431.8K
15:38 30,461.21 30,464.49 30,461.21 30,464.40 320.6K
15:39 30,465.31 30,465.31 30,462.95 30,462.95 623.3K
15:40 30,463.62 30,463.62 30,457.67 30,458.85 436.1K
15:41 30,460.97 30,460.97 30,457.22 30,457.74 401.2K
15:42 30,457.98 30,460.09 30,457.41 30,460.09 372.2K
15:43 30,460.41 30,460.41 30,457.80 30,457.80 584.8K
15:44 30,457.00 30,457.00 30,453.36 30,453.59 483.8K
15:45 30,451.67 30,451.67 30,449.47 30,449.47 525.0K
15:46 30,448.95 30,452.14 30,448.42 30,452.14 441.2K
15:47 30,452.30 30,455.92 30,452.30 30,452.57 629.4K
15:48 30,451.95 30,453.08 30,451.04 30,451.78 710.5K
15:49 30,451.44 30,452.58 30,450.09 30,450.09 491.6K
15:50 30,449.10 30,449.10 30,429.17 30,432.32 2,129.2K
15:51 30,437.36 30,437.36 30,435.16 30,435.16 735.2K
15:52 30,439.57 30,439.57 30,438.25 30,438.25 1,094.6K
15:53 30,435.46 30,435.46 30,432.91 30,432.91 961.6K
15:54 30,427.99 30,429.72 30,422.03 30,429.72 1,208.3K
15:55 30,428.78 30,428.78 30,423.52 30,426.73 1,465.8K
15:56 30,437.14 30,442.58 30,437.14 30,438.67 1,664.4K
15:57 30,437.71 30,439.88 30,437.52 30,439.35 1,335.4K
15:58 30,440.75 30,443.51 30,440.75 30,443.51 2,020.9K
15:59 30,448.31 30,460.36 30,448.31 30,454.11 3,275.3K
16:00 30,450.40 30,451.31 30,450.40 30,451.31 112,419.8K
16:01 30,451.31 30,451.31 30,451.31 30,451.31 404.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음