S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30,669.09 30,715.14 30,669.09 30,704.00 10,351.4K
09:31 30,705.71 30,705.71 30,663.70 30,663.70 1,243.5K
09:32 30,669.25 30,669.56 30,663.51 30,669.56 503.7K
09:33 30,688.56 30,699.86 30,688.56 30,696.70 736.8K
09:34 30,677.64 30,677.64 30,665.72 30,668.08 537.0K
09:35 30,680.38 30,682.89 30,676.88 30,676.88 1,141.3K
09:36 30,687.23 30,700.69 30,684.38 30,700.69 870.5K
09:37 30,698.91 30,709.05 30,698.91 30,709.05 853.7K
09:38 30,717.47 30,727.43 30,717.47 30,722.17 976.2K
09:39 30,721.27 30,749.74 30,721.27 30,749.74 418.7K
09:40 30,742.27 30,742.94 30,739.70 30,742.94 622.3K
09:41 30,742.01 30,745.48 30,735.11 30,735.11 437.1K
09:42 30,731.40 30,740.71 30,731.40 30,737.33 429.6K
09:43 30,735.12 30,740.57 30,732.56 30,740.57 537.5K
09:44 30,737.77 30,737.77 30,723.13 30,723.13 556.9K
09:45 30,723.91 30,726.79 30,717.61 30,717.90 647.4K
09:46 30,716.74 30,716.74 30,695.13 30,695.13 857.3K
09:47 30,705.21 30,708.91 30,705.21 30,708.91 561.1K
09:48 30,711.51 30,727.72 30,711.51 30,727.72 510.2K
09:49 30,730.22 30,730.22 30,725.92 30,728.44 463.6K
09:50 30,730.25 30,732.99 30,724.93 30,732.86 519.4K
09:51 30,728.45 30,743.62 30,728.45 30,743.62 381.8K
09:52 30,745.06 30,764.06 30,745.06 30,764.06 414.2K
09:53 30,763.24 30,763.24 30,756.93 30,761.23 537.9K
09:54 30,758.75 30,763.50 30,755.49 30,755.49 445.1K
09:55 30,763.05 30,765.55 30,754.72 30,765.55 596.5K
09:56 30,762.48 30,763.58 30,761.75 30,763.58 293.7K
09:57 30,765.05 30,767.54 30,763.01 30,763.01 446.2K
09:58 30,765.39 30,772.50 30,765.39 30,772.50 510.5K
09:59 30,768.91 30,770.25 30,759.08 30,759.08 446.8K
10:00 30,764.50 30,772.54 30,764.50 30,772.54 573.7K
10:01 30,769.96 30,778.33 30,769.96 30,771.87 750.0K
10:02 30,766.05 30,766.92 30,760.00 30,764.71 900.7K
10:03 30,764.66 30,764.66 30,754.03 30,754.03 728.6K
10:04 30,753.35 30,753.35 30,738.59 30,738.59 1,131.7K
10:05 30,742.86 30,745.65 30,742.43 30,742.80 374.9K
10:06 30,740.85 30,753.02 30,740.76 30,753.02 526.5K
10:07 30,754.35 30,764.03 30,754.35 30,759.46 496.9K
10:08 30,757.79 30,759.08 30,756.44 30,759.08 327.2K
10:09 30,759.24 30,769.02 30,759.24 30,769.02 487.4K
10:10 30,771.33 30,775.99 30,770.02 30,775.99 662.9K
10:11 30,774.08 30,774.08 30,766.10 30,767.34 565.9K
10:12 30,762.76 30,764.44 30,757.36 30,757.52 395.1K
10:13 30,760.98 30,767.46 30,760.98 30,767.46 392.2K
10:14 30,766.31 30,769.19 30,766.31 30,767.14 437.4K
10:15 30,769.64 30,771.72 30,769.64 30,771.06 349.6K
10:16 30,773.60 30,782.18 30,773.60 30,782.18 422.7K
10:17 30,784.89 30,785.98 30,784.89 30,785.34 353.8K
10:18 30,785.05 30,786.82 30,784.73 30,786.27 329.6K
10:19 30,783.12 30,789.24 30,783.12 30,789.24 376.8K
10:20 30,786.71 30,787.73 30,786.06 30,786.06 532.1K
10:21 30,782.87 30,782.87 30,769.38 30,769.38 490.9K
10:22 30,766.84 30,769.41 30,766.84 30,768.70 474.8K
10:23 30,770.65 30,775.32 30,770.65 30,775.32 334.4K
10:24 30,776.16 30,776.16 30,769.42 30,769.42 337.4K
10:25 30,766.38 30,769.20 30,766.38 30,769.20 486.6K
10:26 30,772.80 30,776.34 30,772.80 30,776.18 500.2K
10:27 30,779.81 30,779.81 30,774.02 30,774.02 474.3K
10:28 30,774.19 30,774.19 30,767.11 30,767.11 432.9K
10:29 30,766.20 30,773.38 30,766.20 30,773.38 285.7K
10:30 30,774.84 30,774.91 30,772.21 30,774.91 516.5K
10:31 30,774.75 30,776.28 30,771.35 30,774.49 607.3K
10:32 30,773.43 30,783.01 30,773.43 30,783.01 299.8K
10:33 30,783.80 30,784.76 30,783.37 30,783.37 302.1K
10:34 30,783.84 30,789.46 30,783.84 30,789.46 294.6K
10:35 30,791.03 30,792.00 30,789.10 30,789.10 437.6K
10:36 30,789.69 30,795.28 30,785.94 30,785.94 404.0K
10:37 30,786.77 30,789.49 30,786.35 30,786.35 353.8K
10:38 30,783.78 30,786.84 30,783.58 30,786.84 401.8K
10:39 30,787.88 30,787.88 30,785.84 30,785.84 252.8K
10:40 30,786.39 30,787.64 30,782.97 30,786.68 283.5K
10:41 30,788.69 30,791.74 30,788.40 30,791.74 339.3K
10:42 30,792.02 30,793.84 30,790.67 30,790.67 392.7K
10:43 30,790.52 30,797.98 30,790.52 30,797.98 351.5K
10:44 30,800.59 30,802.42 30,800.18 30,800.18 502.3K
10:45 30,802.72 30,802.72 30,796.61 30,796.89 329.1K
10:46 30,798.00 30,798.00 30,794.81 30,794.81 293.8K
10:47 30,794.22 30,795.71 30,794.18 30,795.71 306.2K
10:48 30,798.21 30,798.21 30,793.81 30,794.14 372.7K
10:49 30,792.33 30,792.33 30,786.97 30,787.49 445.9K
10:50 30,785.40 30,785.40 30,783.28 30,783.77 360.2K
10:51 30,777.07 30,777.07 30,772.86 30,772.86 450.4K
10:52 30,775.64 30,775.64 30,771.08 30,771.08 385.4K
10:53 30,772.18 30,772.18 30,768.90 30,771.08 300.3K
10:54 30,770.48 30,770.48 30,763.44 30,763.44 390.7K
10:55 30,765.44 30,768.92 30,765.44 30,768.92 436.1K
10:56 30,770.95 30,770.95 30,762.75 30,764.22 327.4K
10:57 30,767.49 30,772.45 30,767.49 30,770.34 626.3K
10:58 30,769.37 30,769.37 30,762.90 30,762.90 336.2K
10:59 30,754.46 30,756.92 30,754.46 30,756.92 1,802.0K
11:00 30,757.02 30,757.93 30,755.53 30,757.93 746.1K
11:01 30,758.65 30,771.75 30,758.65 30,771.75 291.5K
11:02 30,769.44 30,769.82 30,766.38 30,766.38 246.8K
11:03 30,767.71 30,769.41 30,764.89 30,764.89 393.3K
11:04 30,763.33 30,763.33 30,760.32 30,760.32 230.3K
11:05 30,762.81 30,762.81 30,759.34 30,760.44 355.6K
11:06 30,761.86 30,762.22 30,758.93 30,758.93 226.7K
11:07 30,759.64 30,762.62 30,759.64 30,762.62 240.3K
11:08 30,763.52 30,763.52 30,748.27 30,750.02 711.7K
11:09 30,749.86 30,749.86 30,744.99 30,744.99 399.1K
11:10 30,743.64 30,756.99 30,743.64 30,756.99 359.8K
11:11 30,756.48 30,756.48 30,751.06 30,754.95 269.2K
11:12 30,755.59 30,760.28 30,755.59 30,759.87 383.3K
11:13 30,761.19 30,763.61 30,755.09 30,755.09 282.7K
11:14 30,756.57 30,758.94 30,756.57 30,758.94 229.9K
11:15 30,763.04 30,768.00 30,763.04 30,764.15 311.9K
11:16 30,763.25 30,764.41 30,762.05 30,762.13 216.6K
11:17 30,761.39 30,763.70 30,759.59 30,763.70 238.3K
11:18 30,764.99 30,766.54 30,764.90 30,766.49 195.4K
11:19 30,766.86 30,769.52 30,766.79 30,769.52 369.5K
11:20 30,770.88 30,770.88 30,767.25 30,768.65 394.1K
11:21 30,770.82 30,771.49 30,769.85 30,769.85 372.1K
11:22 30,768.30 30,774.24 30,768.30 30,774.24 242.5K
11:23 30,776.67 30,776.67 30,772.79 30,772.79 311.7K
11:24 30,771.02 30,771.02 30,769.29 30,770.16 251.1K
11:25 30,769.08 30,769.08 30,759.52 30,759.52 381.4K
11:26 30,758.73 30,758.73 30,755.09 30,755.09 307.2K
11:27 30,757.03 30,757.24 30,755.37 30,757.24 286.8K
11:28 30,757.16 30,757.92 30,756.40 30,757.92 305.2K
11:29 30,757.50 30,757.50 30,753.64 30,754.37 898.9K
11:30 30,757.33 30,758.08 30,751.05 30,751.05 523.4K
11:31 30,748.14 30,748.14 30,745.41 30,745.41 221.5K
11:32 30,746.52 30,746.52 30,742.30 30,742.30 475.8K
11:33 30,738.85 30,738.85 30,733.64 30,733.64 280.6K
11:34 30,730.81 30,730.81 30,728.53 30,728.53 283.1K
11:35 30,728.43 30,734.99 30,728.43 30,734.98 405.0K
11:36 30,735.92 30,736.32 30,735.92 30,735.94 375.7K
11:37 30,733.97 30,737.21 30,733.42 30,733.42 434.0K
11:38 30,732.54 30,735.59 30,732.54 30,735.59 360.5K
11:39 30,732.30 30,732.30 30,726.19 30,726.19 329.9K
11:40 30,723.88 30,727.40 30,723.88 30,727.14 222.2K
11:41 30,728.21 30,728.21 30,726.88 30,726.88 197.6K
11:42 30,724.92 30,724.92 30,716.39 30,719.65 329.9K
11:43 30,717.24 30,717.48 30,715.69 30,715.69 369.9K
11:44 30,712.56 30,712.56 30,709.24 30,709.24 212.7K
11:45 30,710.37 30,711.96 30,710.37 30,711.02 266.3K
11:46 30,709.65 30,709.65 30,703.33 30,706.88 319.2K
11:47 30,707.16 30,710.93 30,707.16 30,710.93 200.7K
11:48 30,711.02 30,716.32 30,711.02 30,711.12 343.0K
11:49 30,709.54 30,709.54 30,703.24 30,703.24 254.2K
11:50 30,704.96 30,706.76 30,704.96 30,705.46 165.9K
11:51 30,708.96 30,711.85 30,708.96 30,711.85 236.0K
11:52 30,715.14 30,716.78 30,713.53 30,713.53 199.4K
11:53 30,713.23 30,715.19 30,711.72 30,715.19 180.4K
11:54 30,715.48 30,718.24 30,715.18 30,716.70 155.9K
11:55 30,716.68 30,717.45 30,714.16 30,714.16 245.0K
11:56 30,711.68 30,711.68 30,705.76 30,705.76 200.7K
11:57 30,707.37 30,707.37 30,702.62 30,702.62 246.1K
11:58 30,701.02 30,701.02 30,696.43 30,697.89 221.1K
11:59 30,695.35 30,698.30 30,695.02 30,697.79 251.6K
12:00 30,695.35 30,696.20 30,695.24 30,696.20 258.3K
12:01 30,700.15 30,700.15 30,695.27 30,695.27 261.0K
12:02 30,696.39 30,701.06 30,696.39 30,700.62 233.1K
12:03 30,696.89 30,696.89 30,692.04 30,692.04 268.2K
12:04 30,689.45 30,691.71 30,688.67 30,688.67 397.2K
12:05 30,688.82 30,690.08 30,685.99 30,690.08 257.6K
12:06 30,687.59 30,687.59 30,679.58 30,681.63 425.6K
12:07 30,675.20 30,675.20 30,667.18 30,671.44 614.5K
12:08 30,676.49 30,682.15 30,676.38 30,682.15 372.6K
12:09 30,680.32 30,685.33 30,680.32 30,685.33 199.0K
12:10 30,683.37 30,683.37 30,674.24 30,674.24 292.0K
12:11 30,673.06 30,673.06 30,667.83 30,672.08 383.8K
12:12 30,672.83 30,675.68 30,672.83 30,675.68 209.0K
12:13 30,677.22 30,682.32 30,677.22 30,682.32 198.2K
12:14 30,682.27 30,682.79 30,678.60 30,678.60 158.8K
12:15 30,678.60 30,681.74 30,678.60 30,681.74 175.4K
12:16 30,683.57 30,683.71 30,681.70 30,683.36 222.1K
12:17 30,686.28 30,686.86 30,683.19 30,683.19 184.8K
12:18 30,681.61 30,681.61 30,677.43 30,678.46 255.3K
12:19 30,682.47 30,682.47 30,671.99 30,671.99 307.2K
12:20 30,674.67 30,674.87 30,669.90 30,669.90 277.1K
12:21 30,670.26 30,670.26 30,666.81 30,666.81 330.5K
12:22 30,666.90 30,671.06 30,666.90 30,668.59 196.4K
12:23 30,671.22 30,678.42 30,671.22 30,678.42 279.6K
12:24 30,677.96 30,678.94 30,676.93 30,678.71 136.5K
12:25 30,677.23 30,677.67 30,675.92 30,677.67 181.2K
12:26 30,677.93 30,684.98 30,677.29 30,684.98 187.0K
12:27 30,683.08 30,688.28 30,683.08 30,688.28 159.1K
12:28 30,691.42 30,695.10 30,691.42 30,695.10 224.1K
12:29 30,694.45 30,696.58 30,694.45 30,696.58 137.4K
12:30 30,701.08 30,707.08 30,701.08 30,707.08 229.5K
12:31 30,707.56 30,709.12 30,707.56 30,708.71 204.2K
12:32 30,708.98 30,708.98 30,699.79 30,699.79 253.4K
12:33 30,699.97 30,703.59 30,699.97 30,703.59 168.8K
12:34 30,701.09 30,706.56 30,701.09 30,703.79 193.8K
12:35 30,704.12 30,704.12 30,698.21 30,698.21 218.1K
12:36 30,693.05 30,693.05 30,689.02 30,691.12 321.9K
12:37 30,691.52 30,691.52 30,689.79 30,690.09 123.8K
12:38 30,689.21 30,693.35 30,687.25 30,693.35 157.4K
12:39 30,693.99 30,693.99 30,689.06 30,689.56 166.2K
12:40 30,691.29 30,693.95 30,690.87 30,693.95 312.3K
12:41 30,693.81 30,695.04 30,693.81 30,695.04 220.6K
12:42 30,694.23 30,697.07 30,694.23 30,696.71 162.6K
12:43 30,697.38 30,701.92 30,697.38 30,701.92 138.6K
12:44 30,707.27 30,710.26 30,707.27 30,707.71 243.9K
12:45 30,707.09 30,707.09 30,704.53 30,706.01 178.9K
12:46 30,705.42 30,709.40 30,705.42 30,709.40 137.2K
12:47 30,710.41 30,713.30 30,710.41 30,712.57 128.0K
12:48 30,712.57 30,712.57 30,710.45 30,710.45 121.4K
12:49 30,709.53 30,712.96 30,709.19 30,709.19 193.5K
12:50 30,709.33 30,711.34 30,708.00 30,710.41 192.4K
12:51 30,708.61 30,709.86 30,708.61 30,709.86 99.0K
12:52 30,709.41 30,710.26 30,709.41 30,709.45 123.0K
12:53 30,708.10 30,708.24 30,705.50 30,708.24 203.5K
12:54 30,709.70 30,711.45 30,709.70 30,711.45 375.1K
12:55 30,711.22 30,711.22 30,708.92 30,708.92 189.8K
12:56 30,709.48 30,709.90 30,708.80 30,709.21 182.9K
12:57 30,710.83 30,712.57 30,710.83 30,712.57 167.0K
12:58 30,712.74 30,715.07 30,712.46 30,715.07 142.2K
12:59 30,716.20 30,717.88 30,716.20 30,716.96 212.1K
13:00 30,718.38 30,720.01 30,717.48 30,720.01 214.2K
13:01 30,721.11 30,726.84 30,721.11 30,726.84 290.8K
13:02 30,730.99 30,745.88 30,730.99 30,745.88 376.1K
13:03 30,746.98 30,749.45 30,746.98 30,749.45 194.2K
13:04 30,749.54 30,751.27 30,748.80 30,748.80 153.4K
13:05 30,749.01 30,749.01 30,738.08 30,738.08 327.2K
13:06 30,739.12 30,743.52 30,739.12 30,742.26 1,386.3K
13:07 30,739.66 30,743.21 30,739.66 30,741.47 163.2K
13:08 30,740.29 30,744.15 30,740.29 30,744.15 280.3K
13:09 30,743.71 30,747.43 30,743.71 30,746.38 172.5K
13:10 30,748.54 30,749.58 30,747.95 30,749.29 269.8K
13:11 30,748.11 30,748.11 30,746.65 30,747.68 197.3K
13:12 30,746.02 30,747.15 30,745.88 30,746.94 177.7K
13:13 30,746.32 30,746.32 30,742.72 30,742.72 163.3K
13:14 30,745.14 30,745.14 30,742.23 30,742.78 183.8K
13:15 30,741.75 30,742.78 30,738.84 30,739.39 208.9K
13:16 30,740.89 30,747.05 30,740.89 30,747.05 178.0K
13:17 30,748.49 30,748.52 30,747.76 30,747.76 153.3K
13:18 30,749.81 30,751.50 30,749.81 30,751.28 410.4K
13:19 30,750.24 30,750.24 30,744.68 30,744.68 172.0K
13:20 30,743.05 30,746.13 30,743.05 30,746.13 236.4K
13:21 30,746.51 30,748.96 30,746.51 30,748.96 211.2K
13:22 30,749.55 30,749.55 30,747.18 30,748.73 299.9K
13:23 30,748.99 30,749.74 30,748.99 30,749.74 150.7K
13:24 30,752.70 30,752.70 30,751.28 30,751.28 262.1K
13:25 30,750.97 30,751.60 30,750.47 30,750.47 167.4K
13:26 30,750.77 30,752.10 30,750.77 30,752.10 142.6K
13:27 30,750.66 30,753.12 30,750.66 30,753.12 297.8K
13:28 30,752.80 30,752.80 30,751.85 30,752.17 414.1K
13:29 30,753.04 30,753.04 30,751.17 30,751.17 136.6K
13:30 30,751.07 30,751.08 30,749.00 30,751.08 187.9K
13:31 30,753.77 30,755.66 30,753.77 30,755.66 185.5K
13:32 30,755.38 30,755.45 30,753.20 30,753.20 454.2K
13:33 30,754.40 30,754.42 30,753.04 30,753.04 188.4K
13:34 30,753.39 30,756.36 30,753.39 30,756.36 180.2K
13:35 30,756.23 30,760.35 30,755.23 30,760.35 209.0K
13:36 30,761.28 30,762.41 30,758.79 30,758.79 391.9K
13:37 30,757.62 30,758.08 30,756.62 30,756.94 261.0K
13:38 30,758.47 30,758.84 30,756.64 30,756.64 336.7K
13:39 30,756.26 30,756.83 30,755.77 30,756.83 202.3K
13:40 30,755.54 30,758.89 30,754.82 30,758.89 240.2K
13:41 30,759.02 30,759.02 30,755.11 30,755.11 124.5K
13:42 30,754.22 30,758.31 30,754.22 30,758.31 185.8K
13:43 30,759.58 30,759.58 30,755.11 30,755.11 420.7K
13:44 30,752.32 30,762.26 30,752.32 30,762.26 359.1K
13:45 30,762.75 30,764.13 30,761.33 30,761.33 249.7K
13:46 30,764.40 30,769.45 30,764.40 30,769.45 286.6K
13:47 30,768.09 30,768.09 30,765.97 30,765.97 220.9K
13:48 30,766.95 30,769.01 30,765.96 30,769.01 183.8K
13:49 30,766.47 30,768.57 30,766.47 30,768.47 166.4K
13:50 30,769.00 30,770.63 30,765.06 30,770.63 299.0K
13:51 30,777.54 30,779.27 30,775.22 30,779.27 750.3K
13:52 30,776.59 30,777.54 30,774.78 30,774.78 284.3K
13:53 30,775.81 30,778.53 30,775.81 30,777.91 184.4K
13:54 30,777.48 30,781.10 30,777.48 30,780.70 506.8K
13:55 30,782.08 30,784.54 30,779.47 30,779.47 318.1K
13:56 30,782.96 30,782.96 30,780.30 30,781.70 322.9K
13:57 30,780.97 30,780.97 30,775.44 30,775.44 165.7K
13:58 30,775.34 30,775.34 30,768.58 30,768.58 233.6K
13:59 30,769.04 30,769.04 30,764.01 30,764.32 225.1K
14:00 30,765.55 30,768.10 30,765.55 30,767.14 243.3K
14:01 30,766.71 30,766.71 30,753.39 30,753.39 447.7K
14:02 30,753.20 30,753.20 30,739.08 30,739.34 515.5K
14:03 30,740.62 30,741.16 30,730.76 30,730.76 363.9K
14:04 30,730.78 30,730.78 30,711.07 30,715.54 491.7K
14:05 30,721.32 30,732.73 30,721.32 30,726.73 416.3K
14:06 30,732.68 30,746.54 30,732.68 30,746.54 411.3K
14:07 30,745.92 30,747.03 30,742.33 30,742.33 534.5K
14:08 30,742.96 30,754.00 30,742.96 30,754.00 230.9K
14:09 30,752.94 30,760.97 30,752.94 30,760.97 619.2K
14:10 30,754.88 30,754.88 30,749.84 30,752.42 697.3K
14:11 30,756.96 30,756.96 30,754.50 30,754.77 339.7K
14:12 30,752.07 30,752.07 30,751.20 30,751.20 303.0K
14:13 30,747.05 30,747.05 30,743.59 30,743.59 323.5K
14:14 30,743.82 30,744.74 30,734.95 30,734.95 269.8K
14:15 30,723.59 30,723.59 30,707.98 30,707.98 795.7K
14:16 30,715.23 30,715.23 30,710.82 30,711.52 401.5K
14:17 30,706.84 30,710.85 30,698.56 30,701.05 518.8K
14:18 30,707.72 30,712.07 30,707.72 30,709.34 372.4K
14:19 30,705.45 30,711.29 30,705.45 30,711.29 260.7K
14:20 30,711.87 30,721.94 30,711.87 30,721.94 324.5K
14:21 30,723.54 30,729.92 30,723.54 30,726.91 1,211.5K
14:22 30,726.64 30,726.64 30,725.44 30,725.44 741.3K
14:23 30,726.15 30,737.18 30,726.15 30,737.18 596.3K
14:24 30,742.39 30,749.94 30,742.39 30,749.94 1,069.1K
14:25 30,748.64 30,750.00 30,746.39 30,749.26 840.1K
14:26 30,750.35 30,754.15 30,750.01 30,750.01 593.8K
14:27 30,749.07 30,751.14 30,747.04 30,747.04 511.2K
14:28 30,750.58 30,750.58 30,744.80 30,748.59 531.2K
14:29 30,750.65 30,754.73 30,750.65 30,754.73 463.5K
14:30 30,751.29 30,751.29 30,745.31 30,746.60 686.3K
14:31 30,739.59 30,740.87 30,724.60 30,740.87 677.0K
14:32 30,738.14 30,745.46 30,738.14 30,743.28 688.9K
14:33 30,749.24 30,753.20 30,749.24 30,750.29 323.4K
14:34 30,750.17 30,751.07 30,750.17 30,750.84 304.3K
14:35 30,748.44 30,748.44 30,740.95 30,740.95 305.0K
14:36 30,739.96 30,743.49 30,739.96 30,742.70 297.8K
14:37 30,749.89 30,750.54 30,749.04 30,750.53 393.0K
14:38 30,751.23 30,754.88 30,749.26 30,749.26 248.0K
14:39 30,755.05 30,757.80 30,755.05 30,757.80 252.8K
14:40 30,755.28 30,760.13 30,755.28 30,760.13 396.3K
14:41 30,759.56 30,759.56 30,757.22 30,759.24 349.1K
14:42 30,760.18 30,761.05 30,755.62 30,755.62 401.4K
14:43 30,754.87 30,764.10 30,754.87 30,764.10 362.3K
14:44 30,765.76 30,766.10 30,764.93 30,765.12 326.1K
14:45 30,764.90 30,768.59 30,764.90 30,768.13 401.1K
14:46 30,766.77 30,768.59 30,766.77 30,768.59 176.0K
14:47 30,767.17 30,768.00 30,767.12 30,768.00 351.2K
14:48 30,770.37 30,770.37 30,766.14 30,769.44 301.2K
14:49 30,769.14 30,769.14 30,764.52 30,765.12 255.2K
14:50 30,764.24 30,764.24 30,756.33 30,756.33 315.4K
14:51 30,755.18 30,758.52 30,755.18 30,758.47 346.4K
14:52 30,758.01 30,758.01 30,756.83 30,756.83 321.1K
14:53 30,756.13 30,756.13 30,749.86 30,749.86 214.2K
14:54 30,749.72 30,749.72 30,742.82 30,742.82 308.4K
14:55 30,741.52 30,741.52 30,728.92 30,728.92 526.1K
14:56 30,732.62 30,732.62 30,727.53 30,727.53 367.4K
14:57 30,722.03 30,724.47 30,719.65 30,724.47 292.5K
14:58 30,726.71 30,726.71 30,719.37 30,719.37 221.1K
14:59 30,721.90 30,721.90 30,716.72 30,720.96 360.6K
15:00 30,720.42 30,727.63 30,720.42 30,720.95 333.0K
15:01 30,719.21 30,721.25 30,717.41 30,721.25 301.5K
15:02 30,721.92 30,721.92 30,718.47 30,720.40 271.4K
15:03 30,722.68 30,723.48 30,721.54 30,723.48 298.3K
15:04 30,725.25 30,726.10 30,725.19 30,726.10 240.7K
15:05 30,725.67 30,725.67 30,718.20 30,718.20 323.8K
15:06 30,715.61 30,715.61 30,713.94 30,714.35 187.4K
15:07 30,716.22 30,726.08 30,716.22 30,726.06 346.7K
15:08 30,727.81 30,727.81 30,725.27 30,727.10 213.7K
15:09 30,728.47 30,738.73 30,728.47 30,738.73 464.9K
15:10 30,739.16 30,741.74 30,739.16 30,740.72 380.2K
15:11 30,739.38 30,750.66 30,739.38 30,750.66 452.4K
15:12 30,748.95 30,749.67 30,747.76 30,748.48 249.0K
15:13 30,748.54 30,751.05 30,748.54 30,751.05 246.3K
15:14 30,751.51 30,755.31 30,751.51 30,755.31 761.4K
15:15 30,755.80 30,757.23 30,754.92 30,754.92 433.1K
15:16 30,752.76 30,752.76 30,740.80 30,740.80 525.9K
15:17 30,738.06 30,743.04 30,738.06 30,743.04 343.6K
15:18 30,741.81 30,741.81 30,739.57 30,739.57 448.2K
15:19 30,741.17 30,743.16 30,740.41 30,743.16 263.9K
15:20 30,740.24 30,740.40 30,737.82 30,739.75 544.4K
15:21 30,741.03 30,746.35 30,741.03 30,743.33 321.1K
15:22 30,740.44 30,745.17 30,740.44 30,743.56 254.7K
15:23 30,745.74 30,749.34 30,745.74 30,747.89 322.2K
15:24 30,746.40 30,751.41 30,746.40 30,750.58 405.5K
15:25 30,749.22 30,754.96 30,749.22 30,754.96 343.4K
15:26 30,758.60 30,758.60 30,747.22 30,748.37 654.4K
15:27 30,759.65 30,760.76 30,756.70 30,756.70 519.0K
15:28 30,755.34 30,762.03 30,754.97 30,762.03 361.4K
15:29 30,760.04 30,760.04 30,757.06 30,758.97 314.6K
15:30 30,759.31 30,759.31 30,752.37 30,754.38 526.2K
15:31 30,756.21 30,761.60 30,756.21 30,759.95 463.2K
15:32 30,756.61 30,756.61 30,746.29 30,746.29 437.8K
15:33 30,744.32 30,744.32 30,737.00 30,737.00 393.6K
15:34 30,737.82 30,737.82 30,731.97 30,731.97 479.8K
15:35 30,734.10 30,739.14 30,734.10 30,735.16 359.9K
15:36 30,737.64 30,738.70 30,735.94 30,738.70 346.5K
15:37 30,741.46 30,741.46 30,740.21 30,740.41 453.8K
15:38 30,749.46 30,751.74 30,745.31 30,751.74 524.4K
15:39 30,747.76 30,750.30 30,746.76 30,746.76 553.5K
15:40 30,749.32 30,752.43 30,749.32 30,752.43 549.9K
15:41 30,751.43 30,752.17 30,750.15 30,750.15 564.2K
15:42 30,747.69 30,747.69 30,740.75 30,740.75 670.9K
15:43 30,741.12 30,746.45 30,741.12 30,745.85 566.6K
15:44 30,749.17 30,750.37 30,749.17 30,750.06 485.0K
15:45 30,750.22 30,752.72 30,750.22 30,752.36 474.2K
15:46 30,751.31 30,751.31 30,747.55 30,747.84 705.7K
15:47 30,748.85 30,754.10 30,748.85 30,754.10 756.0K
15:48 30,752.59 30,752.59 30,747.26 30,747.26 527.8K
15:49 30,747.68 30,747.68 30,740.16 30,740.16 772.2K
15:50 30,734.45 30,741.37 30,734.45 30,741.37 2,526.2K
15:51 30,737.59 30,738.57 30,737.59 30,738.57 1,097.4K
15:52 30,741.82 30,746.85 30,741.82 30,743.90 1,230.0K
15:53 30,743.61 30,745.23 30,737.56 30,745.23 1,353.2K
15:54 30,747.63 30,748.38 30,744.08 30,744.08 1,123.6K
15:55 30,744.37 30,746.13 30,737.95 30,737.95 1,622.8K
15:56 30,734.93 30,737.16 30,730.29 30,730.29 2,233.5K
15:57 30,730.54 30,730.83 30,727.53 30,729.68 1,750.7K
15:58 30,732.86 30,732.86 30,730.32 30,732.13 2,129.7K
15:59 30,732.66 30,735.63 30,732.66 30,735.63 2,915.5K
16:00 30,733.58 30,733.58 30,730.20 30,730.20 110,364.9K
16:01 30,730.20 30,730.20 30,730.20 30,730.20 478.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음