S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30,721.14 30,721.14 30,682.87 30,683.22 7,086.9K
09:31 30,686.34 30,686.34 30,668.41 30,668.41 1,847.1K
09:32 30,663.41 30,683.57 30,663.41 30,683.57 1,027.3K
09:33 30,684.62 30,685.43 30,677.95 30,684.47 878.0K
09:34 30,686.41 30,696.49 30,686.41 30,696.49 723.3K
09:35 30,706.28 30,711.90 30,706.28 30,710.82 1,063.5K
09:36 30,704.57 30,704.57 30,695.50 30,696.30 955.9K
09:37 30,694.45 30,703.23 30,688.72 30,688.72 1,245.1K
09:38 30,687.53 30,707.42 30,687.53 30,707.42 731.9K
09:39 30,704.35 30,709.34 30,702.65 30,709.34 950.3K
09:40 30,714.53 30,721.41 30,714.32 30,714.32 695.5K
09:41 30,720.51 30,732.37 30,720.51 30,732.37 560.5K
09:42 30,737.77 30,737.77 30,733.85 30,737.17 520.0K
09:43 30,740.80 30,758.35 30,740.80 30,758.35 623.8K
09:44 30,759.01 30,759.01 30,741.82 30,741.82 486.8K
09:45 30,742.48 30,742.48 30,723.77 30,723.77 639.7K
09:46 30,723.07 30,732.40 30,723.07 30,728.28 912.6K
09:47 30,725.24 30,725.24 30,720.02 30,723.85 625.4K
09:48 30,712.59 30,712.59 30,706.98 30,707.54 586.2K
09:49 30,703.73 30,710.50 30,703.73 30,709.82 521.7K
09:50 30,705.26 30,708.36 30,701.95 30,701.95 713.3K
09:51 30,704.40 30,713.01 30,704.40 30,712.78 1,535.4K
09:52 30,719.61 30,719.61 30,715.92 30,718.58 660.9K
09:53 30,720.23 30,724.28 30,717.24 30,724.28 813.2K
09:54 30,729.23 30,741.16 30,729.23 30,741.16 583.6K
09:55 30,738.86 30,738.86 30,726.01 30,726.01 820.3K
09:56 30,719.24 30,725.82 30,719.24 30,725.82 638.3K
09:57 30,727.37 30,731.41 30,726.35 30,727.87 562.3K
09:58 30,727.89 30,727.89 30,712.50 30,712.50 537.0K
09:59 30,712.88 30,720.18 30,712.88 30,717.09 417.8K
10:00 30,722.17 30,728.06 30,722.17 30,726.72 520.4K
10:01 30,721.71 30,729.76 30,721.71 30,729.76 680.3K
10:02 30,735.72 30,744.12 30,735.72 30,737.02 599.8K
10:03 30,730.65 30,730.65 30,728.14 30,728.25 616.2K
10:04 30,724.86 30,726.50 30,723.95 30,723.95 598.4K
10:05 30,723.49 30,730.03 30,723.49 30,728.19 570.7K
10:06 30,726.98 30,730.19 30,725.95 30,730.19 425.7K
10:07 30,731.91 30,738.27 30,731.91 30,738.27 538.3K
10:08 30,737.27 30,737.27 30,728.46 30,731.32 502.4K
10:09 30,732.73 30,736.67 30,732.73 30,734.11 455.5K
10:10 30,737.70 30,743.66 30,737.70 30,738.34 322.9K
10:11 30,732.62 30,732.62 30,723.77 30,725.27 653.3K
10:12 30,726.40 30,735.46 30,726.40 30,735.02 452.0K
10:13 30,732.06 30,732.91 30,728.31 30,729.12 634.0K
10:14 30,732.09 30,741.99 30,732.09 30,741.99 479.0K
10:15 30,741.05 30,741.05 30,738.16 30,738.62 360.9K
10:16 30,738.71 30,739.51 30,738.53 30,738.53 481.7K
10:17 30,734.95 30,739.17 30,734.95 30,739.17 494.7K
10:18 30,743.10 30,747.13 30,743.10 30,745.78 337.5K
10:19 30,752.29 30,759.70 30,752.29 30,759.70 386.8K
10:20 30,756.00 30,756.00 30,750.58 30,750.58 401.7K
10:21 30,749.45 30,756.77 30,749.45 30,756.77 464.3K
10:22 30,756.58 30,765.33 30,755.25 30,765.33 515.1K
10:23 30,764.88 30,772.26 30,764.88 30,771.22 575.3K
10:24 30,772.64 30,774.92 30,772.64 30,773.82 308.8K
10:25 30,772.08 30,772.08 30,765.99 30,766.42 421.6K
10:26 30,766.47 30,774.23 30,766.47 30,774.23 380.0K
10:27 30,778.79 30,782.07 30,778.74 30,778.74 437.2K
10:28 30,780.42 30,780.42 30,773.09 30,773.09 370.1K
10:29 30,773.64 30,774.07 30,769.88 30,769.88 365.2K
10:30 30,766.69 30,773.90 30,766.69 30,773.90 484.0K
10:31 30,774.44 30,777.80 30,772.58 30,772.58 341.8K
10:32 30,769.84 30,774.33 30,769.84 30,774.33 368.5K
10:33 30,775.08 30,779.26 30,775.08 30,779.26 306.2K
10:34 30,782.45 30,782.45 30,779.26 30,779.66 340.3K
10:35 30,775.49 30,776.51 30,775.20 30,775.72 348.9K
10:36 30,775.29 30,775.29 30,774.19 30,775.23 410.9K
10:37 30,775.53 30,776.99 30,774.96 30,776.99 380.5K
10:38 30,774.08 30,775.07 30,771.85 30,771.85 318.6K
10:39 30,775.63 30,778.16 30,775.63 30,776.68 219.9K
10:40 30,775.81 30,786.53 30,775.81 30,786.53 376.9K
10:41 30,785.57 30,785.57 30,781.51 30,782.65 276.4K
10:42 30,784.01 30,785.91 30,784.01 30,784.85 387.8K
10:43 30,785.05 30,785.99 30,784.13 30,785.99 249.2K
10:44 30,786.68 30,786.68 30,784.49 30,784.54 346.5K
10:45 30,780.64 30,781.81 30,779.79 30,779.79 421.1K
10:46 30,781.38 30,783.93 30,781.38 30,783.47 387.2K
10:47 30,780.34 30,784.48 30,780.34 30,784.48 373.3K
10:48 30,786.72 30,787.90 30,786.61 30,787.90 328.8K
10:49 30,787.27 30,788.25 30,787.21 30,788.04 416.9K
10:50 30,788.92 30,788.92 30,785.16 30,787.92 458.0K
10:51 30,790.41 30,791.84 30,787.87 30,787.87 449.0K
10:52 30,785.49 30,790.61 30,785.49 30,790.61 409.5K
10:53 30,789.60 30,790.39 30,789.11 30,789.11 309.5K
10:54 30,785.94 30,786.49 30,780.23 30,780.23 368.0K
10:55 30,780.76 30,783.02 30,779.72 30,783.02 348.3K
10:56 30,782.14 30,784.61 30,782.14 30,783.68 394.1K
10:57 30,783.26 30,783.86 30,783.26 30,783.86 375.5K
10:58 30,780.94 30,780.94 30,777.64 30,777.64 435.4K
10:59 30,774.35 30,774.35 30,768.88 30,768.88 458.2K
11:00 30,770.80 30,776.75 30,770.80 30,776.75 314.0K
11:01 30,777.20 30,777.20 30,773.23 30,773.23 277.5K
11:02 30,779.05 30,786.49 30,779.05 30,786.49 311.3K
11:03 30,789.49 30,792.26 30,785.41 30,785.41 559.6K
11:04 30,785.55 30,785.55 30,784.55 30,785.07 447.3K
11:05 30,783.18 30,786.96 30,782.83 30,782.83 302.3K
11:06 30,782.30 30,783.76 30,781.98 30,781.98 234.3K
11:07 30,783.51 30,786.72 30,781.69 30,781.72 585.8K
11:08 30,781.92 30,781.92 30,777.47 30,779.95 233.3K
11:09 30,779.89 30,779.89 30,775.78 30,775.89 351.2K
11:10 30,776.61 30,776.61 30,775.20 30,775.86 218.6K
11:11 30,775.86 30,777.74 30,775.55 30,777.73 429.4K
11:12 30,780.23 30,782.12 30,780.23 30,782.12 318.0K
11:13 30,779.04 30,779.04 30,773.99 30,776.68 419.3K
11:14 30,778.41 30,780.54 30,778.41 30,780.54 303.6K
11:15 30,777.64 30,779.85 30,777.64 30,778.98 247.3K
11:16 30,779.87 30,779.98 30,779.35 30,779.35 292.3K
11:17 30,779.88 30,783.91 30,777.67 30,777.67 338.6K
11:18 30,773.86 30,777.16 30,773.86 30,777.16 521.5K
11:19 30,774.21 30,774.21 30,772.32 30,772.63 444.3K
11:20 30,772.54 30,773.71 30,772.07 30,773.71 365.3K
11:21 30,774.91 30,774.91 30,766.39 30,767.97 298.7K
11:22 30,768.12 30,768.12 30,764.18 30,764.44 272.1K
11:23 30,751.19 30,752.24 30,751.19 30,751.27 692.3K
11:24 30,750.90 30,750.90 30,743.18 30,743.18 359.2K
11:25 30,742.21 30,745.88 30,740.06 30,745.88 321.4K
11:26 30,745.40 30,751.70 30,745.40 30,751.70 394.6K
11:27 30,756.19 30,756.19 30,750.42 30,750.42 288.1K
11:28 30,747.00 30,749.19 30,745.34 30,749.19 347.9K
11:29 30,748.53 30,753.58 30,747.64 30,753.58 294.7K
11:30 30,755.84 30,758.14 30,755.84 30,758.14 203.5K
11:31 30,758.84 30,758.84 30,747.93 30,747.93 300.2K
11:32 30,746.85 30,746.85 30,745.40 30,745.65 474.2K
11:33 30,743.66 30,746.36 30,743.66 30,746.36 318.8K
11:34 30,747.47 30,751.95 30,746.58 30,751.95 418.6K
11:35 30,751.99 30,757.12 30,751.99 30,757.12 380.5K
11:36 30,756.44 30,758.39 30,756.44 30,758.39 220.4K
11:37 30,755.61 30,755.61 30,749.12 30,750.64 371.5K
11:38 30,751.17 30,751.17 30,744.55 30,746.14 555.5K
11:39 30,746.32 30,747.46 30,742.36 30,742.36 162.5K
11:40 30,741.36 30,742.33 30,739.97 30,741.17 195.8K
11:41 30,741.47 30,744.30 30,741.47 30,743.98 206.1K
11:42 30,743.42 30,743.42 30,741.46 30,741.46 170.6K
11:43 30,741.07 30,743.94 30,741.07 30,743.94 205.6K
11:44 30,744.67 30,747.43 30,744.67 30,747.43 306.1K
11:45 30,748.50 30,748.50 30,742.11 30,742.11 416.1K
11:46 30,741.76 30,744.08 30,741.76 30,743.32 305.0K
11:47 30,738.88 30,739.62 30,738.51 30,739.62 239.5K
11:48 30,741.07 30,742.10 30,740.95 30,740.95 190.5K
11:49 30,740.64 30,746.36 30,740.64 30,746.36 234.5K
11:50 30,748.49 30,751.73 30,748.49 30,751.73 251.5K
11:51 30,746.60 30,751.78 30,746.60 30,751.78 273.5K
11:52 30,751.78 30,754.95 30,751.78 30,754.95 202.9K
11:53 30,754.84 30,754.84 30,752.67 30,754.13 262.8K
11:54 30,755.57 30,760.21 30,755.57 30,760.21 241.5K
11:55 30,761.31 30,764.41 30,761.31 30,764.24 392.5K
11:56 30,764.45 30,767.89 30,764.45 30,767.89 336.3K
11:57 30,768.35 30,768.35 30,765.24 30,765.74 377.6K
11:58 30,766.94 30,768.65 30,766.94 30,768.21 345.8K
11:59 30,768.99 30,772.58 30,768.99 30,771.47 181.1K
12:00 30,772.23 30,775.22 30,770.69 30,775.22 271.1K
12:01 30,775.92 30,782.27 30,775.92 30,782.27 355.6K
12:02 30,781.25 30,782.97 30,780.86 30,782.53 396.7K
12:03 30,780.88 30,780.88 30,779.48 30,779.48 193.9K
12:04 30,774.10 30,774.10 30,765.04 30,765.04 273.1K
12:05 30,768.39 30,772.88 30,768.39 30,772.88 330.4K
12:06 30,772.13 30,779.33 30,772.13 30,779.33 336.0K
12:07 30,780.98 30,780.98 30,770.73 30,772.57 395.3K
12:08 30,776.53 30,779.32 30,776.53 30,779.32 169.6K
12:09 30,780.77 30,788.35 30,780.77 30,788.02 237.6K
12:10 30,787.61 30,789.98 30,787.61 30,788.56 218.8K
12:11 30,788.33 30,791.64 30,788.33 30,791.20 736.4K
12:12 30,790.88 30,793.95 30,790.88 30,793.80 332.0K
12:13 30,793.96 30,797.52 30,793.96 30,797.52 417.0K
12:14 30,797.38 30,797.38 30,796.36 30,797.36 269.4K
12:15 30,797.68 30,800.24 30,797.68 30,800.24 345.5K
12:16 30,799.11 30,803.32 30,799.11 30,803.32 239.5K
12:17 30,803.57 30,803.57 30,798.99 30,798.99 594.9K
12:18 30,797.69 30,797.78 30,795.19 30,795.19 178.1K
12:19 30,792.56 30,794.88 30,792.56 30,794.05 284.1K
12:20 30,790.14 30,790.45 30,789.87 30,790.08 294.6K
12:21 30,790.23 30,791.24 30,789.10 30,791.24 370.6K
12:22 30,790.17 30,790.71 30,787.31 30,787.31 791.3K
12:23 30,786.14 30,786.14 30,776.28 30,776.28 483.7K
12:24 30,776.08 30,776.08 30,767.79 30,767.79 265.3K
12:25 30,771.88 30,772.05 30,770.97 30,771.11 188.2K
12:26 30,773.01 30,773.01 30,770.52 30,770.65 245.7K
12:27 30,771.77 30,771.88 30,771.62 30,771.62 229.6K
12:28 30,778.38 30,782.71 30,778.38 30,782.39 491.3K
12:29 30,782.70 30,784.56 30,782.70 30,784.56 277.0K
12:30 30,786.56 30,786.56 30,782.82 30,782.85 287.1K
12:31 30,782.82 30,783.69 30,782.82 30,783.69 170.8K
12:32 30,764.99 30,771.33 30,764.99 30,771.26 560.9K
12:33 30,768.30 30,778.03 30,768.30 30,778.03 356.3K
12:34 30,781.43 30,783.88 30,779.84 30,779.84 219.7K
12:35 30,779.42 30,781.52 30,778.70 30,781.48 137.4K
12:36 30,783.00 30,783.00 30,781.00 30,781.36 282.2K
12:37 30,782.59 30,783.17 30,781.06 30,781.06 399.5K
12:38 30,779.28 30,779.28 30,776.62 30,777.07 156.0K
12:39 30,775.68 30,778.44 30,774.51 30,774.51 400.6K
12:40 30,780.29 30,780.40 30,778.01 30,780.40 341.4K
12:41 30,780.60 30,780.60 30,779.75 30,779.75 274.2K
12:42 30,778.57 30,778.57 30,775.77 30,776.23 233.8K
12:43 30,775.72 30,776.47 30,775.66 30,775.66 147.2K
12:44 30,775.77 30,781.31 30,775.77 30,781.31 208.5K
12:45 30,782.82 30,784.18 30,782.21 30,782.59 156.5K
12:46 30,780.75 30,780.75 30,776.74 30,776.74 201.7K
12:47 30,775.86 30,775.86 30,772.85 30,773.70 286.6K
12:48 30,775.19 30,779.91 30,774.45 30,779.91 247.0K
12:49 30,777.86 30,777.99 30,774.25 30,774.25 232.6K
12:50 30,773.92 30,773.92 30,770.60 30,770.60 142.4K
12:51 30,772.12 30,772.12 30,769.47 30,770.11 156.3K
12:52 30,770.22 30,770.22 30,768.63 30,768.70 198.7K
12:53 30,767.28 30,768.94 30,767.28 30,768.44 200.3K
12:54 30,768.35 30,768.49 30,765.51 30,765.51 157.9K
12:55 30,767.05 30,769.47 30,767.05 30,769.47 206.5K
12:56 30,770.26 30,770.28 30,769.51 30,769.59 229.7K
12:57 30,768.75 30,770.16 30,768.75 30,770.16 322.3K
12:58 30,769.79 30,773.56 30,768.87 30,773.56 299.4K
12:59 30,773.51 30,773.59 30,772.86 30,772.86 234.3K
13:00 30,773.28 30,775.95 30,773.28 30,775.95 144.4K
13:01 30,776.57 30,779.79 30,776.57 30,779.79 204.9K
13:02 30,782.91 30,795.52 30,782.91 30,791.35 662.5K
13:03 30,791.72 30,791.72 30,788.27 30,788.27 211.0K
13:04 30,788.09 30,788.75 30,784.17 30,784.17 162.9K
13:05 30,785.06 30,787.40 30,781.89 30,781.89 530.5K
13:06 30,781.06 30,781.71 30,779.38 30,779.87 153.7K
13:07 30,779.25 30,781.03 30,779.25 30,781.03 200.6K
13:08 30,782.00 30,784.71 30,782.00 30,784.30 273.8K
13:09 30,785.37 30,787.06 30,785.00 30,787.06 162.2K
13:10 30,788.80 30,789.58 30,787.30 30,787.30 209.4K
13:11 30,788.98 30,788.98 30,788.65 30,788.86 242.0K
13:12 30,789.04 30,789.82 30,789.04 30,789.65 171.1K
13:13 30,788.94 30,788.94 30,787.25 30,787.25 185.3K
13:14 30,786.52 30,790.70 30,786.47 30,790.70 224.1K
13:15 30,791.10 30,791.64 30,788.85 30,788.85 238.1K
13:16 30,788.85 30,788.85 30,786.67 30,786.67 142.7K
13:17 30,786.43 30,789.57 30,786.43 30,789.05 248.9K
13:18 30,788.91 30,789.24 30,787.44 30,788.48 213.5K
13:19 30,793.84 30,794.80 30,793.40 30,793.40 285.7K
13:20 30,793.50 30,793.50 30,783.61 30,783.61 507.8K
13:21 30,783.42 30,783.89 30,783.00 30,783.00 206.7K
13:22 30,783.28 30,786.84 30,783.28 30,786.84 153.5K
13:23 30,783.84 30,784.52 30,783.79 30,783.79 234.8K
13:24 30,786.78 30,788.66 30,786.78 30,788.66 306.2K
13:25 30,788.32 30,788.32 30,786.40 30,786.40 215.9K
13:26 30,787.06 30,790.51 30,787.06 30,790.34 156.9K
13:27 30,791.86 30,794.86 30,791.86 30,794.86 247.7K
13:28 30,794.39 30,794.39 30,785.17 30,785.58 283.6K
13:29 30,785.29 30,787.38 30,785.29 30,787.06 133.2K
13:30 30,787.45 30,789.72 30,787.45 30,789.72 151.2K
13:31 30,790.22 30,793.01 30,790.22 30,793.01 520.8K
13:32 30,796.09 30,798.69 30,795.71 30,798.69 245.6K
13:33 30,798.60 30,798.63 30,796.60 30,796.97 223.4K
13:34 30,797.21 30,799.38 30,797.21 30,799.38 165.7K
13:35 30,799.70 30,800.78 30,795.86 30,795.86 249.4K
13:36 30,795.17 30,796.38 30,794.96 30,796.38 134.5K
13:37 30,796.91 30,796.91 30,795.89 30,796.87 251.6K
13:38 30,798.44 30,802.10 30,798.44 30,802.10 366.0K
13:39 30,806.06 30,807.26 30,806.06 30,807.26 210.4K
13:40 30,808.47 30,808.47 30,803.20 30,803.20 283.8K
13:41 30,804.29 30,804.34 30,803.96 30,804.34 271.3K
13:42 30,806.46 30,808.54 30,806.46 30,807.58 179.6K
13:43 30,806.76 30,808.61 30,806.76 30,808.61 394.9K
13:44 30,809.67 30,809.67 30,808.06 30,808.06 250.1K
13:45 30,808.75 30,808.75 30,804.97 30,804.97 226.7K
13:46 30,805.12 30,805.54 30,805.12 30,805.40 126.0K
13:47 30,808.37 30,808.91 30,807.93 30,808.30 156.5K
13:48 30,809.18 30,809.18 30,808.09 30,808.53 180.9K
13:49 30,809.60 30,810.44 30,809.40 30,809.86 307.8K
13:50 30,808.68 30,811.63 30,808.68 30,811.30 194.5K
13:51 30,810.70 30,812.34 30,810.70 30,812.34 219.4K
13:52 30,811.99 30,811.99 30,810.18 30,810.18 206.5K
13:53 30,810.39 30,810.39 30,808.81 30,809.15 160.2K
13:54 30,811.11 30,811.11 30,808.67 30,808.67 352.9K
13:55 30,808.43 30,808.43 30,803.43 30,803.43 381.7K
13:56 30,802.37 30,802.37 30,796.68 30,796.68 250.5K
13:57 30,797.09 30,797.09 30,793.86 30,793.86 245.9K
13:58 30,793.97 30,796.81 30,793.97 30,796.81 173.1K
13:59 30,797.41 30,797.80 30,797.15 30,797.80 223.2K
14:00 30,799.26 30,802.34 30,799.26 30,802.34 277.0K
14:01 30,801.85 30,801.85 30,800.53 30,800.53 185.2K
14:02 30,800.90 30,803.15 30,800.90 30,803.15 259.2K
14:03 30,801.35 30,801.35 30,800.99 30,801.33 196.4K
14:04 30,800.98 30,802.56 30,800.98 30,802.54 269.3K
14:05 30,802.41 30,802.41 30,800.59 30,800.87 331.2K
14:06 30,800.44 30,800.90 30,798.81 30,800.90 395.4K
14:07 30,800.49 30,800.49 30,798.89 30,798.89 205.7K
14:08 30,797.86 30,801.43 30,797.86 30,801.43 400.7K
14:09 30,801.78 30,801.78 30,800.48 30,801.40 207.2K
14:10 30,799.82 30,800.44 30,799.09 30,800.44 245.0K
14:11 30,801.60 30,803.15 30,801.25 30,803.15 206.4K
14:12 30,803.09 30,803.94 30,803.09 30,803.42 168.1K
14:13 30,804.27 30,804.61 30,803.10 30,803.10 204.9K
14:14 30,803.27 30,805.59 30,803.27 30,805.59 308.4K
14:15 30,805.82 30,807.40 30,805.82 30,806.91 240.2K
14:16 30,807.28 30,807.28 30,805.60 30,805.60 126.9K
14:17 30,805.97 30,805.97 30,802.07 30,802.07 326.0K
14:18 30,800.81 30,801.93 30,800.81 30,801.93 228.7K
14:19 30,800.94 30,801.06 30,799.99 30,801.06 329.3K
14:20 30,799.84 30,803.01 30,799.84 30,800.72 203.9K
14:21 30,800.09 30,800.09 30,797.15 30,797.15 283.5K
14:22 30,796.24 30,796.24 30,793.07 30,793.07 241.4K
14:23 30,791.70 30,792.10 30,787.87 30,787.87 478.1K
14:24 30,786.62 30,786.95 30,780.83 30,780.83 407.8K
14:25 30,778.95 30,779.18 30,777.73 30,777.73 436.4K
14:26 30,777.52 30,782.37 30,777.52 30,782.37 208.1K
14:27 30,783.96 30,783.96 30,775.13 30,775.13 253.7K
14:28 30,773.51 30,778.91 30,773.51 30,778.50 334.5K
14:29 30,778.76 30,778.97 30,778.42 30,778.42 230.8K
14:30 30,777.42 30,777.42 30,774.79 30,774.79 255.8K
14:31 30,769.23 30,769.52 30,766.30 30,766.30 325.4K
14:32 30,765.33 30,768.42 30,765.33 30,768.42 250.0K
14:33 30,770.51 30,775.22 30,770.51 30,775.22 317.0K
14:34 30,775.47 30,775.70 30,775.05 30,775.05 148.8K
14:35 30,775.92 30,781.63 30,775.92 30,781.63 275.1K
14:36 30,783.29 30,785.71 30,783.29 30,785.71 194.2K
14:37 30,785.13 30,785.13 30,781.15 30,781.15 243.8K
14:38 30,780.82 30,780.82 30,778.33 30,778.35 117.6K
14:39 30,780.09 30,783.63 30,780.09 30,783.63 258.8K
14:40 30,785.12 30,788.68 30,785.12 30,788.68 247.3K
14:41 30,788.68 30,789.29 30,787.30 30,787.30 339.7K
14:42 30,788.15 30,788.15 30,783.30 30,783.50 476.0K
14:43 30,783.18 30,783.18 30,780.98 30,780.98 277.1K
14:44 30,780.58 30,781.11 30,778.54 30,778.54 249.9K
14:45 30,778.79 30,778.98 30,778.76 30,778.95 316.9K
14:46 30,778.29 30,778.64 30,777.86 30,778.31 489.0K
14:47 30,774.69 30,775.76 30,774.69 30,775.76 206.2K
14:48 30,778.21 30,780.27 30,778.21 30,780.19 288.5K
14:49 30,781.00 30,783.52 30,781.00 30,782.70 219.9K
14:50 30,783.65 30,783.65 30,782.22 30,782.78 238.8K
14:51 30,782.50 30,785.80 30,782.50 30,785.80 329.2K
14:52 30,788.27 30,792.38 30,788.27 30,792.38 414.0K
14:53 30,793.04 30,793.04 30,792.59 30,792.59 246.6K
14:54 30,791.15 30,791.16 30,790.16 30,790.16 302.0K
14:55 30,789.35 30,789.84 30,788.23 30,789.84 261.0K
14:56 30,788.48 30,789.27 30,787.53 30,788.50 222.2K
14:57 30,788.37 30,790.54 30,788.37 30,790.54 210.7K
14:58 30,791.10 30,791.13 30,788.88 30,788.88 290.3K
14:59 30,789.10 30,790.61 30,789.10 30,790.61 409.3K
15:00 30,791.74 30,792.71 30,791.04 30,791.04 394.3K
15:01 30,791.01 30,791.01 30,789.98 30,790.33 228.7K
15:02 30,793.16 30,795.45 30,793.16 30,795.45 488.2K
15:03 30,797.29 30,801.35 30,797.29 30,801.35 415.0K
15:04 30,801.94 30,801.94 30,800.71 30,800.96 151.6K
15:05 30,798.64 30,800.18 30,798.64 30,800.18 374.0K
15:06 30,799.43 30,799.43 30,797.73 30,797.73 260.6K
15:07 30,797.79 30,797.79 30,797.07 30,797.07 388.9K
15:08 30,797.23 30,797.71 30,794.21 30,794.21 389.4K
15:09 30,793.43 30,794.14 30,792.99 30,794.14 251.5K
15:10 30,794.41 30,795.77 30,794.41 30,795.77 251.2K
15:11 30,796.69 30,796.69 30,795.70 30,795.70 278.1K
15:12 30,796.55 30,798.57 30,796.06 30,796.06 208.2K
15:13 30,796.49 30,796.49 30,794.23 30,794.23 232.2K
15:14 30,794.69 30,794.79 30,793.77 30,793.77 391.8K
15:15 30,794.08 30,794.08 30,791.56 30,791.76 229.0K
15:16 30,792.42 30,796.36 30,792.42 30,796.36 344.3K
15:17 30,796.36 30,799.41 30,795.35 30,799.41 294.6K
15:18 30,802.33 30,804.81 30,802.33 30,804.81 293.8K
15:19 30,804.55 30,805.85 30,804.55 30,805.85 361.0K
15:20 30,805.28 30,806.57 30,803.38 30,806.57 335.1K
15:21 30,808.42 30,809.92 30,808.42 30,809.92 402.2K
15:22 30,810.64 30,810.64 30,807.37 30,807.37 353.8K
15:23 30,805.20 30,807.30 30,805.20 30,807.30 446.1K
15:24 30,805.99 30,807.01 30,805.99 30,807.01 330.4K
15:25 30,807.20 30,807.20 30,802.18 30,802.18 479.4K
15:26 30,801.51 30,805.11 30,801.51 30,805.11 357.0K
15:27 30,806.93 30,810.06 30,806.53 30,810.06 331.5K
15:28 30,809.11 30,812.57 30,809.11 30,811.87 402.1K
15:29 30,811.81 30,811.81 30,808.69 30,808.69 492.4K
15:30 30,807.93 30,811.66 30,807.93 30,811.52 653.4K
15:31 30,807.86 30,807.86 30,803.69 30,803.69 392.7K
15:32 30,801.44 30,801.44 30,798.66 30,798.66 783.6K
15:33 30,797.34 30,798.07 30,796.54 30,798.07 499.3K
15:34 30,802.06 30,804.26 30,802.06 30,802.95 436.0K
15:35 30,802.42 30,802.42 30,798.41 30,798.41 432.5K
15:36 30,799.42 30,799.76 30,799.17 30,799.51 508.1K
15:37 30,800.51 30,800.51 30,798.13 30,798.25 485.6K
15:38 30,798.05 30,799.73 30,798.05 30,799.73 513.0K
15:39 30,797.49 30,798.17 30,797.49 30,798.17 565.4K
15:40 30,798.75 30,798.75 30,795.76 30,795.76 434.8K
15:41 30,795.58 30,798.82 30,795.58 30,798.82 583.1K
15:42 30,799.11 30,802.38 30,799.11 30,800.30 626.5K
15:43 30,799.56 30,799.83 30,798.60 30,798.60 586.5K
15:44 30,797.51 30,797.51 30,793.73 30,793.73 563.7K
15:45 30,793.09 30,794.29 30,790.89 30,790.89 874.2K
15:46 30,789.57 30,791.15 30,788.58 30,788.58 467.1K
15:47 30,789.74 30,791.47 30,789.74 30,791.22 684.9K
15:48 30,787.72 30,787.72 30,787.15 30,787.15 669.5K
15:49 30,785.04 30,785.55 30,780.63 30,780.71 820.3K
15:50 30,785.53 30,793.60 30,785.53 30,793.60 2,163.1K
15:51 30,797.17 30,797.17 30,794.14 30,796.31 1,133.8K
15:52 30,796.87 30,805.63 30,796.87 30,805.63 1,079.5K
15:53 30,808.82 30,808.82 30,806.66 30,808.41 1,159.0K
15:54 30,804.77 30,806.02 30,803.09 30,806.02 1,305.7K
15:55 30,807.55 30,813.96 30,807.55 30,811.69 2,016.2K
15:56 30,818.28 30,818.28 30,813.90 30,813.90 2,586.3K
15:57 30,814.46 30,818.57 30,814.46 30,817.63 1,813.0K
15:58 30,820.43 30,821.48 30,820.43 30,821.25 2,700.1K
15:59 30,818.83 30,829.40 30,818.83 30,829.40 3,851.4K
16:00 30,836.20 30,836.30 30,836.20 30,836.30 92,732.8K
16:01 30,836.30 30,836.30 30,836.30 30,836.30 630.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음