S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30,550.73 30,605.65 30,550.73 30,605.65 11,722.9K
09:31 30,603.75 30,603.75 30,540.15 30,540.15 1,505.7K
09:32 30,552.47 30,569.30 30,552.47 30,568.41 1,153.2K
09:33 30,576.33 30,576.52 30,554.30 30,554.30 1,209.6K
09:34 30,562.31 30,564.25 30,558.31 30,562.13 716.5K
09:35 30,569.96 30,569.96 30,549.46 30,549.46 995.8K
09:36 30,546.76 30,546.76 30,539.67 30,543.93 722.8K
09:37 30,545.75 30,551.32 30,543.08 30,543.08 627.6K
09:38 30,538.60 30,540.10 30,533.70 30,533.70 642.6K
09:39 30,535.83 30,538.63 30,523.46 30,523.46 744.9K
09:40 30,527.65 30,532.77 30,527.65 30,531.07 673.7K
09:41 30,536.52 30,541.41 30,534.62 30,540.25 770.2K
09:42 30,550.13 30,554.70 30,550.13 30,554.70 771.5K
09:43 30,549.20 30,556.22 30,547.95 30,556.22 629.2K
09:44 30,554.18 30,556.68 30,551.97 30,554.19 526.7K
09:45 30,550.67 30,550.67 30,537.08 30,537.08 644.5K
09:46 30,525.31 30,525.31 30,504.98 30,504.98 629.5K
09:47 30,511.06 30,513.58 30,510.01 30,512.72 632.5K
09:48 30,525.50 30,537.53 30,524.46 30,537.53 477.5K
09:49 30,536.99 30,539.00 30,532.76 30,534.71 577.4K
09:50 30,533.55 30,537.37 30,529.08 30,529.08 579.7K
09:51 30,529.64 30,529.64 30,515.33 30,515.33 590.7K
09:52 30,513.07 30,523.76 30,513.07 30,523.76 651.5K
09:53 30,519.03 30,529.96 30,517.03 30,529.96 545.5K
09:54 30,529.26 30,529.26 30,519.36 30,519.36 455.8K
09:55 30,522.93 30,523.48 30,513.51 30,513.51 458.9K
09:56 30,511.82 30,522.01 30,511.82 30,522.01 395.8K
09:57 30,525.06 30,525.06 30,510.35 30,510.35 440.3K
09:58 30,510.44 30,517.03 30,510.44 30,515.41 429.4K
09:59 30,511.68 30,519.01 30,511.68 30,519.01 561.7K
10:00 30,523.93 30,538.04 30,523.93 30,533.45 514.7K
10:01 30,533.57 30,536.43 30,519.96 30,519.96 546.3K
10:02 30,517.96 30,519.81 30,504.68 30,504.68 826.8K
10:03 30,502.53 30,502.53 30,497.59 30,497.59 376.1K
10:04 30,498.82 30,511.07 30,498.82 30,511.07 430.0K
10:05 30,511.82 30,523.68 30,507.14 30,523.68 611.9K
10:06 30,522.17 30,523.17 30,517.58 30,518.15 466.5K
10:07 30,517.50 30,520.88 30,517.50 30,520.56 391.2K
10:08 30,516.89 30,529.97 30,516.89 30,529.97 348.0K
10:09 30,525.99 30,525.99 30,520.45 30,520.45 502.7K
10:10 30,513.92 30,521.07 30,513.92 30,519.58 654.5K
10:11 30,516.24 30,518.73 30,516.24 30,518.25 486.5K
10:12 30,515.92 30,515.92 30,509.73 30,509.73 337.9K
10:13 30,510.46 30,510.46 30,503.11 30,504.60 329.9K
10:14 30,506.20 30,512.43 30,506.20 30,512.00 315.1K
10:15 30,512.13 30,525.25 30,512.13 30,521.56 598.2K
10:16 30,526.11 30,533.04 30,526.11 30,532.10 425.9K
10:17 30,528.67 30,528.67 30,519.07 30,519.07 502.8K
10:18 30,515.87 30,515.87 30,506.58 30,506.58 598.2K
10:19 30,506.03 30,511.75 30,506.03 30,511.75 358.1K
10:20 30,513.01 30,516.72 30,513.01 30,513.72 344.8K
10:21 30,510.22 30,510.22 30,504.75 30,504.75 408.8K
10:22 30,508.90 30,509.47 30,508.90 30,509.05 264.4K
10:23 30,511.32 30,526.24 30,511.32 30,526.24 402.4K
10:24 30,527.58 30,532.90 30,527.58 30,532.90 308.1K
10:25 30,534.45 30,542.40 30,534.45 30,540.83 424.7K
10:26 30,536.77 30,540.95 30,536.77 30,538.55 384.2K
10:27 30,534.33 30,537.44 30,534.33 30,537.44 333.2K
10:28 30,535.39 30,539.77 30,535.39 30,538.12 300.5K
10:29 30,536.93 30,539.47 30,536.93 30,538.94 290.4K
10:30 30,539.09 30,542.42 30,538.09 30,541.19 359.5K
10:31 30,541.56 30,549.94 30,541.45 30,549.94 446.2K
10:32 30,550.43 30,550.43 30,535.12 30,535.12 382.8K
10:33 30,537.24 30,541.65 30,537.24 30,541.65 243.8K
10:34 30,539.85 30,541.10 30,538.85 30,538.85 309.7K
10:35 30,540.46 30,540.46 30,524.61 30,524.61 456.7K
10:36 30,525.78 30,531.98 30,523.86 30,531.98 633.8K
10:37 30,535.88 30,550.55 30,535.87 30,550.55 305.0K
10:38 30,564.73 30,575.98 30,562.68 30,575.98 862.4K
10:39 30,573.22 30,573.22 30,566.87 30,572.62 503.4K
10:40 30,575.51 30,575.51 30,560.82 30,560.82 351.7K
10:41 30,563.41 30,579.65 30,562.81 30,579.65 586.6K
10:42 30,594.06 30,605.31 30,590.05 30,602.31 1,598.9K
10:43 30,595.62 30,595.83 30,592.21 30,592.21 404.7K
10:44 30,588.56 30,588.56 30,580.80 30,581.81 354.4K
10:45 30,578.34 30,579.31 30,572.87 30,572.87 442.9K
10:46 30,573.54 30,597.95 30,573.54 30,597.95 811.0K
10:47 30,595.04 30,595.04 30,588.52 30,588.52 420.0K
10:48 30,588.06 30,588.06 30,577.26 30,579.91 370.5K
10:49 30,569.64 30,569.64 30,562.44 30,562.44 674.1K
10:50 30,561.15 30,564.14 30,555.08 30,555.08 408.8K
10:51 30,558.82 30,567.97 30,558.82 30,567.97 500.4K
10:52 30,567.30 30,567.30 30,559.51 30,565.59 563.2K
10:53 30,565.06 30,565.06 30,559.31 30,559.31 231.1K
10:54 30,559.56 30,560.83 30,559.56 30,560.83 220.1K
10:55 30,562.41 30,563.83 30,562.06 30,562.94 269.5K
10:56 30,564.31 30,568.58 30,561.07 30,568.34 238.8K
10:57 30,569.40 30,574.05 30,569.40 30,573.68 224.2K
10:58 30,575.33 30,575.33 30,573.72 30,574.94 316.8K
10:59 30,576.03 30,584.25 30,576.03 30,584.25 404.2K
11:00 30,584.97 30,584.97 30,581.69 30,581.69 220.9K
11:01 30,582.73 30,590.79 30,582.73 30,590.79 204.2K
11:02 30,589.54 30,590.06 30,583.42 30,583.42 327.9K
11:03 30,585.91 30,585.91 30,584.72 30,585.36 266.4K
11:04 30,582.83 30,585.13 30,582.83 30,585.13 292.8K
11:05 30,585.25 30,585.25 30,582.74 30,582.74 241.4K
11:06 30,579.88 30,579.88 30,574.16 30,574.71 501.3K
11:07 30,578.41 30,578.41 30,572.13 30,572.13 398.4K
11:08 30,572.95 30,572.95 30,571.28 30,572.39 234.6K
11:09 30,576.77 30,585.24 30,576.77 30,583.52 409.6K
11:10 30,583.13 30,584.90 30,582.67 30,583.36 260.3K
11:11 30,583.84 30,583.84 30,580.55 30,580.62 351.8K
11:12 30,579.58 30,581.94 30,577.92 30,577.92 417.3K
11:13 30,573.91 30,580.18 30,573.91 30,580.18 285.2K
11:14 30,581.48 30,581.48 30,571.14 30,571.14 456.9K
11:15 30,570.59 30,572.90 30,569.16 30,569.16 1,521.1K
11:16 30,573.01 30,573.01 30,568.81 30,572.19 270.7K
11:17 30,571.70 30,580.71 30,571.70 30,580.71 279.6K
11:18 30,577.76 30,585.27 30,577.76 30,585.27 469.8K
11:19 30,583.15 30,583.15 30,581.08 30,581.42 288.4K
11:20 30,581.69 30,581.69 30,571.09 30,571.09 355.7K
11:21 30,566.24 30,566.24 30,561.51 30,561.51 471.8K
11:22 30,560.28 30,568.64 30,560.28 30,568.64 385.2K
11:23 30,568.07 30,568.07 30,565.15 30,566.42 342.6K
11:24 30,568.21 30,570.91 30,568.21 30,570.05 415.7K
11:25 30,568.36 30,568.43 30,564.63 30,568.43 1,319.7K
11:26 30,565.74 30,567.38 30,565.74 30,567.38 219.2K
11:27 30,569.59 30,569.59 30,567.45 30,567.88 1,570.3K
11:28 30,568.94 30,570.66 30,568.94 30,570.66 301.4K
11:29 30,569.57 30,574.14 30,569.57 30,574.14 302.4K
11:30 30,575.30 30,582.16 30,575.30 30,582.16 417.3K
11:31 30,582.81 30,584.71 30,571.95 30,571.95 519.6K
11:32 30,570.15 30,570.15 30,565.24 30,565.24 450.6K
11:33 30,564.95 30,565.60 30,558.20 30,558.20 638.7K
11:34 30,555.25 30,555.25 30,552.09 30,555.17 404.6K
11:35 30,561.59 30,561.59 30,557.43 30,558.88 268.5K
11:36 30,552.56 30,554.31 30,551.79 30,553.15 317.1K
11:37 30,553.08 30,553.59 30,553.01 30,553.01 190.5K
11:38 30,548.43 30,548.66 30,543.59 30,548.66 338.6K
11:39 30,550.42 30,555.45 30,550.42 30,555.45 305.7K
11:40 30,553.72 30,557.48 30,553.72 30,555.51 302.0K
11:41 30,552.62 30,552.62 30,549.47 30,549.47 218.1K
11:42 30,548.42 30,550.44 30,548.11 30,550.44 219.1K
11:43 30,551.10 30,556.84 30,551.10 30,556.84 381.6K
11:44 30,556.59 30,563.87 30,556.59 30,562.50 250.6K
11:45 30,559.93 30,559.93 30,549.69 30,549.69 351.6K
11:46 30,549.79 30,551.62 30,544.44 30,544.44 220.2K
11:47 30,545.45 30,551.75 30,545.45 30,548.66 306.8K
11:48 30,547.28 30,549.75 30,547.28 30,548.86 296.5K
11:49 30,553.05 30,556.14 30,553.05 30,554.97 309.4K
11:50 30,555.83 30,557.20 30,555.49 30,555.49 193.2K
11:51 30,555.82 30,555.82 30,551.87 30,551.87 253.2K
11:52 30,552.58 30,553.21 30,551.31 30,551.31 170.7K
11:53 30,553.82 30,553.82 30,552.27 30,552.27 219.3K
11:54 30,554.55 30,554.55 30,551.25 30,552.84 846.3K
11:55 30,551.65 30,552.20 30,548.79 30,548.79 169.4K
11:56 30,548.98 30,554.40 30,548.98 30,554.40 497.6K
11:57 30,553.74 30,556.81 30,553.74 30,556.81 190.5K
11:58 30,553.69 30,558.31 30,553.69 30,557.53 250.1K
11:59 30,558.80 30,562.11 30,558.80 30,562.11 185.2K
12:00 30,563.20 30,563.20 30,559.31 30,560.79 228.1K
12:01 30,559.09 30,561.19 30,555.53 30,555.53 340.8K
12:02 30,557.21 30,557.74 30,556.39 30,557.74 181.6K
12:03 30,562.54 30,568.44 30,562.54 30,568.44 263.2K
12:04 30,568.22 30,573.51 30,568.22 30,573.51 179.5K
12:05 30,572.81 30,572.81 30,566.97 30,566.97 303.8K
12:06 30,566.10 30,567.36 30,563.89 30,567.36 205.1K
12:07 30,570.58 30,571.33 30,569.13 30,569.13 276.8K
12:08 30,570.08 30,570.08 30,567.33 30,569.00 250.8K
12:09 30,572.41 30,575.34 30,572.41 30,574.19 223.7K
12:10 30,575.30 30,576.04 30,574.37 30,574.37 501.1K
12:11 30,576.84 30,578.56 30,576.84 30,578.56 220.6K
12:12 30,578.72 30,578.72 30,576.94 30,576.94 291.3K
12:13 30,579.42 30,579.92 30,577.48 30,577.80 947.1K
12:14 30,573.48 30,576.08 30,573.48 30,573.87 231.2K
12:15 30,573.04 30,575.85 30,573.04 30,575.85 341.7K
12:16 30,577.26 30,581.03 30,576.48 30,581.03 254.2K
12:17 30,580.29 30,580.29 30,557.23 30,560.03 524.9K
12:18 30,560.89 30,567.87 30,560.89 30,567.87 175.1K
12:19 30,570.16 30,575.61 30,570.16 30,575.61 270.9K
12:20 30,577.64 30,582.50 30,577.64 30,582.50 224.1K
12:21 30,585.29 30,586.52 30,579.07 30,579.07 239.2K
12:22 30,580.04 30,580.04 30,576.27 30,576.27 190.9K
12:23 30,575.75 30,577.26 30,574.10 30,577.26 210.3K
12:24 30,577.65 30,581.92 30,577.65 30,579.97 221.4K
12:25 30,577.75 30,580.76 30,577.75 30,580.34 189.2K
12:26 30,582.26 30,582.26 30,576.11 30,576.11 245.0K
12:27 30,576.28 30,576.28 30,575.03 30,576.10 186.6K
12:28 30,586.18 30,586.18 30,581.55 30,585.38 604.1K
12:29 30,584.82 30,586.85 30,584.25 30,586.85 183.1K
12:30 30,588.22 30,592.35 30,588.22 30,590.09 251.9K
12:31 30,587.70 30,594.06 30,587.70 30,594.06 260.8K
12:32 30,590.78 30,590.78 30,585.70 30,585.70 299.7K
12:33 30,584.54 30,585.19 30,582.65 30,582.65 155.5K
12:34 30,583.54 30,584.09 30,581.39 30,581.39 255.6K
12:35 30,580.42 30,584.34 30,580.37 30,584.34 147.9K
12:36 30,584.56 30,584.84 30,580.93 30,580.93 171.3K
12:37 30,579.99 30,579.99 30,573.10 30,573.10 331.0K
12:38 30,572.16 30,572.16 30,569.54 30,569.54 280.1K
12:39 30,565.46 30,565.46 30,561.71 30,561.71 169.9K
12:40 30,563.22 30,563.22 30,559.11 30,559.11 253.8K
12:41 30,559.61 30,563.10 30,559.61 30,563.10 189.3K
12:42 30,566.79 30,567.78 30,562.93 30,562.93 128.7K
12:43 30,561.98 30,561.98 30,558.95 30,558.95 207.3K
12:44 30,558.24 30,559.61 30,557.59 30,557.59 245.3K
12:45 30,553.51 30,553.51 30,536.34 30,537.34 522.2K
12:46 30,534.87 30,534.87 30,524.86 30,528.23 280.1K
12:47 30,530.14 30,530.14 30,520.35 30,521.76 376.2K
12:48 30,522.17 30,522.17 30,515.14 30,519.34 708.5K
12:49 30,520.48 30,520.92 30,517.56 30,520.92 221.2K
12:50 30,523.49 30,529.00 30,518.34 30,529.00 257.6K
12:51 30,530.82 30,533.27 30,530.82 30,531.40 334.8K
12:52 30,524.78 30,524.78 30,509.78 30,509.78 483.3K
12:53 30,510.78 30,520.02 30,510.78 30,520.02 279.8K
12:54 30,518.55 30,521.23 30,518.55 30,521.23 142.5K
12:55 30,522.26 30,524.65 30,519.43 30,524.65 181.7K
12:56 30,526.12 30,526.13 30,522.92 30,522.92 155.2K
12:57 30,521.55 30,521.55 30,517.76 30,518.45 162.0K
12:58 30,516.68 30,526.10 30,516.68 30,526.10 222.4K
12:59 30,525.26 30,525.26 30,521.14 30,521.14 176.4K
13:00 30,519.43 30,522.28 30,519.42 30,522.28 277.2K
13:01 30,527.17 30,527.57 30,523.60 30,527.57 227.2K
13:02 30,527.24 30,540.70 30,527.24 30,540.70 422.0K
13:03 30,541.00 30,547.57 30,541.00 30,546.59 234.5K
13:04 30,548.88 30,551.86 30,548.31 30,551.86 255.1K
13:05 30,548.53 30,548.53 30,546.09 30,548.09 222.8K
13:06 30,546.74 30,550.07 30,546.72 30,548.16 239.1K
13:07 30,548.03 30,555.96 30,548.03 30,555.96 162.6K
13:08 30,560.52 30,569.90 30,560.52 30,569.90 278.9K
13:09 30,568.76 30,572.78 30,567.07 30,567.07 251.3K
13:10 30,566.94 30,566.94 30,562.38 30,566.75 159.2K
13:11 30,568.62 30,577.61 30,568.62 30,577.61 252.7K
13:12 30,577.38 30,592.54 30,577.38 30,592.54 282.2K
13:13 30,590.68 30,591.09 30,584.89 30,584.89 277.1K
13:14 30,590.58 30,597.33 30,589.74 30,597.33 315.7K
13:15 30,601.30 30,609.62 30,601.30 30,609.62 473.9K
13:16 30,613.20 30,616.14 30,613.20 30,614.60 471.2K
13:17 30,613.20 30,613.20 30,607.71 30,607.71 299.4K
13:18 30,608.07 30,610.72 30,608.07 30,608.75 236.0K
13:19 30,606.15 30,606.15 30,602.99 30,602.99 144.7K
13:20 30,601.80 30,605.48 30,600.44 30,605.31 175.8K
13:21 30,606.76 30,612.15 30,606.76 30,609.28 190.6K
13:22 30,609.39 30,610.31 30,608.57 30,608.57 211.4K
13:23 30,608.45 30,610.92 30,606.81 30,610.92 357.0K
13:24 30,609.92 30,612.42 30,609.92 30,610.66 132.7K
13:25 30,608.05 30,608.61 30,607.65 30,608.24 181.0K
13:26 30,608.89 30,608.89 30,606.95 30,606.95 208.1K
13:27 30,609.38 30,609.38 30,603.27 30,603.27 187.8K
13:28 30,604.82 30,606.35 30,604.15 30,604.15 331.2K
13:29 30,604.08 30,604.08 30,601.95 30,601.95 145.7K
13:30 30,602.44 30,610.15 30,602.44 30,610.03 228.6K
13:31 30,608.46 30,608.46 30,605.20 30,606.28 187.2K
13:32 30,605.05 30,605.68 30,604.63 30,605.68 159.8K
13:33 30,605.56 30,605.56 30,601.57 30,601.57 239.5K
13:34 30,603.51 30,607.58 30,603.51 30,607.27 168.2K
13:35 30,605.40 30,605.40 30,603.81 30,604.93 166.8K
13:36 30,607.97 30,607.97 30,607.46 30,607.88 224.9K
13:37 30,607.88 30,610.83 30,607.88 30,610.83 167.2K
13:38 30,610.08 30,611.69 30,610.08 30,611.69 221.0K
13:39 30,611.62 30,611.62 30,607.73 30,607.73 199.6K
13:40 30,605.80 30,605.80 30,602.58 30,602.58 256.6K
13:41 30,605.02 30,607.90 30,605.02 30,607.90 266.0K
13:42 30,607.53 30,609.17 30,607.08 30,609.17 198.2K
13:43 30,607.67 30,607.67 30,602.59 30,603.61 154.7K
13:44 30,604.32 30,605.10 30,604.26 30,604.26 173.2K
13:45 30,604.23 30,604.23 30,598.48 30,598.48 221.0K
13:46 30,598.39 30,598.39 30,592.80 30,592.80 186.2K
13:47 30,592.27 30,596.13 30,592.27 30,596.13 136.0K
13:48 30,595.84 30,595.93 30,594.33 30,594.33 182.9K
13:49 30,594.24 30,595.70 30,593.17 30,593.17 176.7K
13:50 30,591.37 30,593.34 30,589.86 30,589.86 193.2K
13:51 30,588.78 30,590.19 30,588.78 30,588.92 205.8K
13:52 30,586.24 30,587.82 30,585.75 30,587.82 285.6K
13:53 30,586.65 30,588.95 30,585.57 30,588.95 371.7K
13:54 30,587.43 30,587.43 30,584.40 30,584.99 204.3K
13:55 30,583.55 30,583.55 30,577.74 30,577.74 198.8K
13:56 30,577.04 30,584.33 30,577.04 30,583.84 366.0K
13:57 30,583.93 30,583.93 30,583.49 30,583.49 134.4K
13:58 30,578.47 30,578.47 30,574.92 30,576.22 311.2K
13:59 30,575.79 30,577.94 30,575.79 30,577.82 135.7K
14:00 30,577.30 30,577.30 30,574.11 30,574.11 168.3K
14:01 30,575.94 30,575.94 30,571.83 30,572.05 153.8K
14:02 30,571.27 30,571.60 30,569.10 30,569.10 212.0K
14:03 30,568.18 30,568.18 30,562.01 30,562.01 201.1K
14:04 30,561.99 30,564.08 30,561.99 30,564.08 171.7K
14:05 30,563.50 30,563.50 30,558.22 30,558.22 215.4K
14:06 30,558.17 30,558.17 30,550.82 30,550.82 191.8K
14:07 30,550.74 30,550.74 30,546.08 30,547.52 192.8K
14:08 30,547.02 30,549.39 30,547.02 30,549.30 241.8K
14:09 30,549.68 30,549.68 30,548.30 30,548.85 267.9K
14:10 30,550.08 30,550.13 30,544.01 30,544.01 244.3K
14:11 30,542.69 30,546.26 30,542.69 30,546.26 224.6K
14:12 30,546.23 30,547.71 30,546.09 30,546.09 185.9K
14:13 30,544.92 30,547.80 30,544.92 30,545.38 209.7K
14:14 30,545.38 30,545.38 30,543.46 30,544.84 183.0K
14:15 30,546.35 30,546.35 30,536.67 30,536.67 280.0K
14:16 30,537.25 30,538.29 30,537.25 30,537.92 183.7K
14:17 30,512.66 30,512.66 30,503.51 30,511.36 1,004.2K
14:18 30,513.04 30,518.89 30,511.15 30,518.89 233.2K
14:19 30,522.27 30,539.52 30,522.27 30,539.52 426.0K
14:20 30,540.02 30,542.05 30,540.02 30,541.77 240.6K
14:21 30,545.05 30,546.81 30,545.05 30,545.75 153.3K
14:22 30,542.41 30,548.34 30,542.41 30,547.82 202.3K
14:23 30,547.57 30,550.85 30,547.57 30,550.10 199.4K
14:24 30,549.92 30,554.54 30,549.92 30,554.54 171.1K
14:25 30,554.45 30,556.84 30,554.45 30,556.84 195.0K
14:26 30,556.24 30,556.24 30,546.78 30,546.78 215.1K
14:27 30,546.44 30,548.21 30,543.83 30,543.83 229.6K
14:28 30,542.83 30,542.83 30,539.56 30,539.67 213.7K
14:29 30,540.06 30,541.20 30,540.06 30,541.10 270.4K
14:30 30,543.06 30,543.06 30,540.11 30,540.11 213.8K
14:31 30,539.29 30,552.91 30,539.29 30,552.91 292.6K
14:32 30,551.83 30,551.83 30,545.55 30,545.55 261.0K
14:33 30,546.79 30,549.61 30,546.79 30,547.51 186.1K
14:34 30,548.28 30,551.64 30,548.28 30,551.64 236.2K
14:35 30,552.34 30,557.22 30,552.34 30,556.72 189.7K
14:36 30,559.40 30,563.16 30,559.40 30,562.51 247.8K
14:37 30,563.37 30,565.12 30,548.05 30,554.49 578.8K
14:38 30,552.96 30,559.18 30,552.07 30,559.18 213.8K
14:39 30,558.91 30,566.37 30,557.21 30,566.37 285.7K
14:40 30,567.30 30,567.30 30,564.88 30,566.96 169.9K
14:41 30,567.44 30,569.78 30,566.46 30,566.46 173.5K
14:42 30,567.81 30,567.81 30,566.15 30,566.15 318.8K
14:43 30,566.49 30,571.81 30,566.49 30,571.81 253.2K
14:44 30,572.44 30,572.44 30,563.04 30,563.04 268.5K
14:45 30,573.81 30,583.92 30,573.81 30,583.92 505.3K
14:46 30,581.53 30,586.07 30,581.53 30,586.07 260.6K
14:47 30,589.45 30,589.45 30,586.90 30,589.09 219.6K
14:48 30,589.01 30,591.81 30,589.01 30,589.84 202.0K
14:49 30,589.60 30,589.60 30,585.78 30,586.32 295.0K
14:50 30,586.40 30,586.65 30,585.81 30,585.81 243.8K
14:51 30,586.01 30,586.01 30,583.93 30,583.93 217.4K
14:52 30,583.96 30,587.07 30,583.96 30,587.07 293.5K
14:53 30,586.96 30,586.96 30,584.90 30,584.90 329.1K
14:54 30,583.56 30,583.71 30,582.27 30,582.27 269.4K
14:55 30,583.53 30,583.53 30,579.68 30,580.55 291.5K
14:56 30,583.43 30,584.85 30,582.74 30,582.74 189.7K
14:57 30,580.88 30,580.88 30,573.14 30,573.14 365.8K
14:58 30,572.92 30,572.92 30,570.84 30,571.10 172.9K
14:59 30,570.31 30,570.31 30,567.59 30,567.59 408.9K
15:00 30,566.24 30,574.08 30,566.24 30,574.08 327.1K
15:01 30,573.43 30,575.32 30,573.43 30,575.15 196.2K
15:02 30,577.37 30,578.27 30,575.66 30,575.66 281.2K
15:03 30,572.34 30,572.34 30,567.17 30,567.17 319.0K
15:04 30,566.33 30,566.97 30,565.71 30,566.82 196.0K
15:05 30,566.00 30,569.03 30,566.00 30,569.03 225.2K
15:06 30,569.31 30,571.84 30,569.31 30,570.47 217.8K
15:07 30,570.94 30,573.14 30,570.94 30,572.16 171.4K
15:08 30,573.82 30,580.18 30,573.82 30,580.18 396.0K
15:09 30,577.90 30,577.90 30,575.12 30,575.12 236.4K
15:10 30,574.18 30,577.74 30,574.18 30,577.74 252.5K
15:11 30,577.09 30,577.09 30,571.40 30,573.23 312.6K
15:12 30,573.47 30,574.63 30,572.27 30,574.63 202.3K
15:13 30,574.74 30,574.74 30,562.06 30,562.06 385.4K
15:14 30,559.38 30,559.38 30,551.97 30,551.97 288.0K
15:15 30,552.31 30,557.41 30,548.01 30,548.01 375.2K
15:16 30,545.68 30,545.68 30,525.22 30,525.22 828.4K
15:17 30,521.88 30,521.88 30,510.16 30,510.16 767.1K
15:18 30,512.23 30,512.23 30,504.38 30,504.38 426.4K
15:19 30,502.23 30,502.23 30,493.03 30,499.97 487.2K
15:20 30,504.57 30,504.57 30,498.26 30,504.41 436.4K
15:21 30,506.04 30,506.04 30,490.67 30,490.67 426.9K
15:22 30,492.53 30,493.54 30,490.54 30,492.75 489.0K
15:23 30,495.06 30,498.56 30,495.06 30,497.98 374.2K
15:24 30,496.18 30,496.18 30,490.22 30,492.86 325.1K
15:25 30,490.77 30,497.81 30,490.31 30,497.81 337.0K
15:26 30,499.68 30,519.60 30,499.68 30,519.60 451.5K
15:27 30,523.05 30,524.27 30,521.98 30,521.98 364.8K
15:28 30,522.24 30,522.24 30,506.33 30,506.33 413.7K
15:29 30,505.24 30,507.95 30,505.24 30,507.95 234.7K
15:30 30,512.76 30,526.38 30,512.76 30,523.02 524.3K
15:31 30,516.50 30,519.07 30,514.86 30,514.86 371.0K
15:32 30,513.94 30,515.27 30,511.92 30,514.02 423.1K
15:33 30,515.97 30,521.67 30,515.97 30,521.67 290.8K
15:34 30,518.71 30,518.71 30,515.90 30,517.60 445.7K
15:35 30,517.13 30,517.13 30,515.72 30,515.77 337.0K
15:36 30,518.43 30,523.58 30,518.43 30,520.42 423.0K
15:37 30,522.16 30,535.59 30,522.16 30,534.03 538.6K
15:38 30,531.25 30,542.19 30,531.25 30,542.19 480.1K
15:39 30,541.43 30,545.42 30,541.43 30,545.42 418.1K
15:40 30,540.77 30,540.77 30,535.74 30,536.04 443.1K
15:41 30,538.24 30,549.80 30,538.24 30,549.80 545.3K
15:42 30,550.51 30,550.51 30,535.62 30,535.62 482.8K
15:43 30,537.33 30,537.37 30,532.08 30,532.08 528.5K
15:44 30,536.12 30,536.12 30,531.03 30,534.25 431.4K
15:45 30,535.48 30,537.73 30,532.59 30,537.73 449.9K
15:46 30,535.00 30,537.59 30,534.24 30,535.04 456.7K
15:47 30,532.61 30,541.18 30,532.61 30,539.92 711.2K
15:48 30,540.15 30,540.15 30,537.89 30,537.89 684.5K
15:49 30,538.83 30,539.44 30,535.34 30,535.34 885.8K
15:50 30,525.74 30,525.74 30,507.62 30,507.62 2,407.3K
15:51 30,507.07 30,508.12 30,503.73 30,508.12 884.5K
15:52 30,507.48 30,509.97 30,506.10 30,509.97 864.7K
15:53 30,514.23 30,514.23 30,506.05 30,506.32 1,094.8K
15:54 30,506.96 30,506.96 30,504.96 30,504.96 1,279.2K
15:55 30,501.54 30,510.00 30,501.54 30,507.90 1,847.0K
15:56 30,509.58 30,517.48 30,509.58 30,509.76 2,158.1K
15:57 30,508.63 30,513.66 30,508.63 30,512.99 1,377.0K
15:58 30,513.86 30,513.86 30,504.77 30,504.77 1,912.3K
15:59 30,507.18 30,508.91 30,507.06 30,508.91 3,085.1K
16:00 30,519.72 30,519.72 30,519.48 30,519.48 104,518.7K
16:01 30,519.48 30,519.48 30,519.48 30,519.48 250.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음