S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31,294.73 31,294.73 31,280.70 31,280.70 7,747.2K
09:31 31,286.00 31,286.00 31,267.51 31,267.51 441.4K
09:32 31,275.64 31,280.32 31,275.64 31,280.32 327.3K
09:33 31,283.51 31,295.91 31,283.51 31,295.58 210.2K
09:34 31,301.20 31,309.22 31,301.20 31,309.22 211.8K
09:35 31,312.50 31,312.50 31,307.61 31,307.61 166.2K
09:36 31,305.97 31,305.97 31,305.05 31,305.56 161.0K
09:37 31,308.82 31,312.23 31,308.82 31,312.23 172.7K
09:38 31,312.57 31,314.00 31,312.57 31,313.72 226.1K
09:39 31,316.07 31,317.74 31,316.07 31,317.74 218.1K
09:40 31,317.65 31,317.65 31,307.85 31,309.32 178.6K
09:41 31,309.21 31,310.54 31,306.75 31,310.54 196.3K
09:42 31,309.37 31,309.37 31,302.24 31,305.89 145.1K
09:43 31,307.71 31,312.22 31,307.71 31,309.35 186.9K
09:44 31,309.37 31,310.57 31,309.05 31,310.57 181.7K
09:45 31,310.66 31,313.65 31,310.66 31,312.51 206.2K
09:46 31,316.77 31,317.92 31,316.77 31,317.92 181.6K
09:47 31,321.51 31,324.70 31,321.51 31,323.12 107.5K
09:48 31,322.13 31,322.13 31,319.24 31,320.69 113.4K
09:49 31,323.22 31,323.22 31,317.56 31,317.56 216.1K
09:50 31,319.08 31,324.44 31,319.08 31,323.62 136.4K
09:51 31,327.81 31,330.78 31,327.81 31,329.58 151.1K
09:52 31,329.89 31,332.49 31,328.66 31,332.49 122.6K
09:53 31,332.46 31,332.46 31,330.57 31,331.02 127.7K
09:54 31,331.50 31,331.50 31,324.98 31,324.98 136.0K
09:55 31,324.76 31,324.76 31,316.97 31,316.97 96.9K
09:56 31,317.14 31,324.27 31,317.14 31,321.82 175.3K
09:57 31,323.31 31,326.95 31,323.25 31,326.95 195.8K
09:58 31,326.88 31,326.88 31,323.36 31,323.36 176.7K
09:59 31,325.24 31,327.03 31,325.24 31,326.42 124.0K
10:00 31,333.14 31,333.43 31,333.14 31,333.43 148.3K
10:01 31,331.99 31,333.38 31,330.03 31,331.16 123.3K
10:02 31,335.03 31,336.00 31,335.00 31,336.00 247.9K
10:03 31,336.78 31,336.78 31,335.49 31,335.49 144.8K
10:04 31,335.68 31,335.68 31,331.69 31,331.69 108.5K
10:05 31,328.63 31,328.63 31,327.91 31,328.01 166.7K
10:06 31,327.60 31,327.60 31,322.27 31,322.27 90.0K
10:07 31,322.88 31,322.97 31,321.27 31,322.97 110.0K
10:08 31,322.07 31,324.80 31,322.07 31,324.80 90.0K
10:09 31,325.83 31,327.75 31,325.83 31,326.90 118.8K
10:10 31,327.13 31,327.59 31,327.03 31,327.59 126.3K
10:11 31,325.89 31,326.55 31,325.81 31,326.55 184.2K
10:12 31,325.69 31,326.34 31,325.68 31,326.34 123.2K
10:13 31,326.35 31,328.47 31,326.35 31,328.47 133.1K
10:14 31,329.19 31,330.24 31,328.31 31,329.29 156.0K
10:15 31,329.22 31,330.81 31,329.22 31,329.39 117.7K
10:16 31,328.79 31,330.30 31,327.90 31,330.30 120.4K
10:17 31,329.50 31,330.01 31,329.50 31,330.01 133.3K
10:18 31,329.41 31,329.41 31,326.56 31,327.68 77.1K
10:19 31,329.25 31,329.25 31,328.80 31,329.14 73.3K
10:20 31,328.34 31,328.34 31,326.88 31,326.88 101.7K
10:21 31,324.25 31,325.00 31,323.07 31,323.07 118.3K
10:22 31,322.61 31,323.37 31,322.35 31,322.35 94.9K
10:23 31,321.80 31,322.53 31,321.80 31,322.32 73.8K
10:24 31,321.94 31,322.88 31,321.27 31,322.88 103.6K
10:25 31,323.00 31,324.27 31,323.00 31,323.90 56.2K
10:26 31,324.13 31,327.33 31,323.45 31,327.33 128.9K
10:27 31,329.82 31,330.93 31,329.82 31,330.93 86.0K
10:28 31,331.17 31,333.18 31,330.92 31,333.18 139.8K
10:29 31,334.77 31,335.00 31,334.55 31,335.00 74.2K
10:30 31,338.49 31,342.74 31,338.49 31,341.87 549.8K
10:31 31,341.43 31,345.14 31,341.43 31,345.14 184.5K
10:32 31,346.45 31,346.60 31,345.90 31,345.90 252.9K
10:33 31,345.92 31,346.02 31,345.48 31,345.48 128.7K
10:34 31,345.31 31,345.31 31,344.74 31,344.74 97.0K
10:35 31,343.77 31,344.23 31,343.77 31,343.96 98.1K
10:36 31,344.23 31,344.91 31,343.57 31,343.57 120.7K
10:37 31,342.48 31,343.33 31,342.48 31,343.13 133.8K
10:38 31,342.71 31,343.57 31,342.71 31,343.57 104.7K
10:39 31,343.34 31,343.72 31,342.97 31,343.50 150.0K
10:40 31,344.00 31,345.66 31,344.00 31,345.66 190.3K
10:41 31,345.43 31,345.90 31,345.43 31,345.90 174.3K
10:42 31,346.10 31,346.85 31,346.10 31,346.41 108.6K
10:43 31,348.01 31,351.98 31,348.01 31,351.98 116.8K
10:44 31,351.92 31,354.49 31,351.92 31,354.49 98.8K
10:45 31,354.47 31,354.65 31,354.47 31,354.52 90.3K
10:46 31,354.69 31,355.53 31,354.35 31,355.53 378.6K
10:47 31,354.73 31,354.73 31,353.89 31,353.89 96.2K
10:48 31,351.46 31,351.46 31,348.13 31,348.18 192.0K
10:49 31,347.20 31,348.75 31,347.20 31,348.75 107.6K
10:50 31,349.02 31,349.02 31,348.18 31,348.18 64.0K
10:51 31,346.96 31,346.96 31,344.42 31,344.42 66.6K
10:52 31,342.95 31,344.19 31,342.95 31,343.84 154.7K
10:53 31,343.98 31,346.04 31,343.40 31,346.04 202.6K
10:54 31,347.05 31,348.57 31,347.05 31,348.10 86.6K
10:55 31,347.82 31,348.99 31,345.57 31,348.99 117.1K
10:56 31,348.97 31,349.90 31,348.97 31,349.90 93.3K
10:57 31,350.07 31,350.44 31,350.07 31,350.44 174.1K
10:58 31,350.07 31,351.02 31,350.07 31,351.02 156.7K
10:59 31,352.36 31,355.16 31,352.36 31,355.16 105.4K
11:00 31,355.61 31,363.59 31,355.61 31,363.59 174.1K
11:01 31,364.15 31,364.93 31,364.15 31,364.64 91.7K
11:02 31,364.74 31,364.94 31,362.60 31,362.60 107.4K
11:03 31,363.12 31,363.23 31,362.83 31,362.83 72.8K
11:04 31,363.38 31,364.52 31,363.34 31,364.52 112.2K
11:05 31,365.13 31,365.13 31,363.67 31,363.96 79.5K
11:06 31,364.15 31,364.44 31,363.59 31,363.64 119.0K
11:07 31,363.44 31,363.44 31,361.97 31,361.97 92.2K
11:08 31,362.01 31,362.01 31,360.50 31,360.50 79.8K
11:09 31,359.69 31,360.28 31,359.31 31,360.28 119.1K
11:10 31,360.22 31,360.22 31,358.52 31,358.52 123.5K
11:11 31,358.86 31,358.86 31,355.38 31,355.38 155.9K
11:12 31,354.96 31,354.96 31,354.16 31,354.16 116.4K
11:13 31,353.75 31,355.98 31,353.75 31,355.70 109.8K
11:14 31,356.32 31,356.60 31,355.29 31,355.29 103.0K
11:15 31,355.15 31,358.88 31,355.15 31,358.88 114.8K
11:16 31,358.97 31,358.97 31,357.56 31,357.56 94.5K
11:17 31,357.84 31,357.84 31,357.75 31,357.78 112.2K
11:18 31,358.26 31,361.77 31,358.26 31,361.77 77.9K
11:19 31,361.32 31,361.32 31,358.79 31,358.79 123.9K
11:20 31,358.27 31,358.27 31,356.54 31,356.54 72.6K
11:21 31,356.30 31,356.95 31,356.30 31,356.95 78.7K
11:22 31,357.10 31,357.56 31,355.92 31,356.52 90.3K
11:23 31,357.05 31,357.43 31,356.89 31,356.94 78.0K
11:24 31,358.34 31,358.34 31,357.85 31,357.92 89.3K
11:25 31,357.86 31,358.21 31,357.45 31,358.21 67.5K
11:26 31,357.74 31,358.26 31,357.37 31,357.37 166.3K
11:27 31,357.27 31,357.57 31,356.28 31,356.28 90.5K
11:28 31,356.74 31,362.88 31,356.74 31,362.88 407.0K
11:29 31,362.88 31,364.05 31,362.88 31,364.05 83.0K
11:30 31,363.54 31,363.65 31,362.69 31,362.69 167.9K
11:31 31,362.16 31,362.57 31,361.93 31,361.93 78.3K
11:32 31,360.81 31,360.81 31,359.89 31,359.97 89.0K
11:33 31,359.53 31,359.53 31,358.99 31,359.25 65.0K
11:34 31,359.43 31,359.43 31,357.85 31,358.84 123.0K
11:35 31,358.34 31,358.34 31,356.68 31,356.68 120.6K
11:36 31,356.23 31,356.56 31,356.10 31,356.56 97.3K
11:37 31,356.85 31,358.75 31,356.85 31,358.39 75.4K
11:38 31,358.27 31,358.83 31,358.06 31,358.54 99.1K
11:39 31,358.76 31,359.03 31,358.62 31,359.03 81.1K
11:40 31,358.83 31,359.06 31,358.68 31,358.68 148.3K
11:41 31,359.11 31,359.11 31,357.57 31,357.57 193.3K
11:42 31,357.81 31,357.81 31,356.68 31,356.68 146.0K
11:43 31,357.21 31,357.21 31,356.64 31,356.93 111.7K
11:44 31,357.33 31,357.41 31,357.23 31,357.23 129.4K
11:45 31,357.03 31,357.45 31,356.84 31,357.45 126.1K
11:46 31,356.53 31,357.07 31,356.53 31,356.66 80.6K
11:47 31,357.21 31,357.21 31,355.16 31,355.16 193.7K
11:48 31,353.75 31,353.75 31,351.61 31,351.61 95.0K
11:49 31,351.44 31,351.44 31,349.91 31,351.21 103.9K
11:50 31,351.27 31,351.27 31,350.10 31,350.10 64.0K
11:51 31,350.38 31,350.41 31,349.79 31,349.97 79.4K
11:52 31,349.84 31,349.84 31,348.02 31,348.02 171.5K
11:53 31,347.90 31,348.39 31,347.84 31,348.07 56.7K
11:54 31,347.84 31,348.70 31,347.84 31,347.97 67.0K
11:55 31,348.26 31,348.61 31,347.46 31,347.71 61.5K
11:56 31,350.04 31,350.43 31,349.75 31,350.43 67.8K
11:57 31,350.72 31,350.88 31,350.72 31,350.84 49.2K
11:58 31,352.06 31,352.06 31,351.63 31,351.63 70.4K
11:59 31,351.92 31,351.92 31,350.68 31,350.68 115.3K
12:00 31,350.67 31,352.21 31,350.67 31,352.21 87.3K
12:01 31,352.27 31,354.45 31,352.27 31,354.32 174.9K
12:02 31,354.33 31,354.52 31,353.85 31,354.52 47.8K
12:03 31,354.58 31,356.47 31,354.58 31,356.47 89.8K
12:04 31,357.20 31,365.73 31,357.20 31,365.73 158.0K
12:05 31,366.25 31,366.72 31,365.43 31,365.43 94.2K
12:06 31,366.17 31,366.45 31,365.90 31,365.90 116.0K
12:07 31,366.65 31,367.65 31,366.54 31,366.54 72.1K
12:08 31,366.68 31,367.32 31,366.52 31,367.17 69.5K
12:09 31,367.73 31,369.54 31,367.73 31,369.42 155.0K
12:10 31,369.04 31,369.04 31,368.29 31,368.83 199.0K
12:11 31,368.60 31,369.09 31,368.60 31,368.97 95.6K
12:12 31,368.61 31,369.80 31,368.61 31,369.80 57.2K
12:13 31,369.15 31,370.20 31,369.10 31,370.20 128.4K
12:14 31,370.41 31,370.41 31,369.10 31,369.42 91.7K
12:15 31,369.36 31,369.43 31,368.63 31,368.63 56.9K
12:16 31,368.42 31,368.71 31,367.28 31,367.28 55.4K
12:17 31,366.90 31,366.93 31,365.30 31,365.30 54.8K
12:18 31,365.61 31,366.29 31,365.49 31,365.49 69.3K
12:19 31,365.49 31,365.49 31,363.13 31,363.13 90.4K
12:20 31,363.22 31,363.22 31,362.78 31,362.78 78.6K
12:21 31,364.09 31,366.75 31,363.91 31,366.75 151.7K
12:22 31,366.16 31,366.16 31,361.89 31,361.89 96.1K
12:23 31,361.63 31,362.48 31,361.06 31,362.48 53.6K
12:24 31,363.26 31,363.26 31,362.78 31,362.88 122.0K
12:25 31,362.97 31,363.52 31,362.97 31,363.22 55.5K
12:26 31,366.93 31,369.72 31,366.93 31,369.70 74.4K
12:27 31,369.07 31,369.53 31,369.07 31,369.46 115.2K
12:28 31,369.97 31,370.17 31,369.07 31,369.07 81.7K
12:29 31,368.72 31,368.72 31,368.00 31,368.00 64.5K
12:30 31,368.35 31,368.63 31,367.85 31,367.93 118.6K
12:31 31,368.21 31,369.25 31,368.21 31,368.39 100.3K
12:32 31,368.16 31,368.31 31,368.16 31,368.26 49.6K
12:33 31,368.19 31,368.30 31,366.13 31,366.13 85.0K
12:34 31,366.29 31,366.29 31,366.21 31,366.21 50.2K
12:35 31,366.16 31,366.67 31,365.97 31,365.97 130.6K
12:36 31,365.73 31,366.17 31,365.66 31,366.17 90.1K
12:37 31,366.04 31,366.04 31,365.37 31,365.37 56.1K
12:38 31,364.75 31,364.75 31,361.89 31,362.47 78.2K
12:39 31,362.30 31,362.35 31,361.86 31,361.86 73.7K
12:40 31,361.70 31,361.71 31,361.31 31,361.36 51.8K
12:41 31,362.70 31,362.82 31,362.65 31,362.65 46.3K
12:42 31,361.78 31,361.78 31,357.69 31,357.69 108.4K
12:43 31,357.01 31,357.02 31,356.41 31,356.41 46.8K
12:44 31,356.30 31,356.30 31,354.51 31,354.51 66.8K
12:45 31,352.40 31,352.40 31,351.99 31,352.07 80.2K
12:46 31,352.23 31,352.67 31,352.23 31,352.28 67.7K
12:47 31,351.76 31,354.28 31,351.76 31,354.28 101.7K
12:48 31,354.84 31,355.06 31,354.45 31,354.45 52.6K
12:49 31,354.47 31,354.96 31,354.47 31,354.96 56.5K
12:50 31,354.62 31,355.45 31,350.49 31,350.49 97.2K
12:51 31,349.78 31,350.05 31,348.18 31,348.63 60.7K
12:52 31,348.85 31,349.32 31,348.73 31,349.32 146.7K
12:53 31,349.47 31,349.47 31,347.77 31,348.64 99.1K
12:54 31,349.35 31,349.35 31,345.25 31,345.25 153.0K
12:55 31,345.03 31,345.30 31,344.80 31,344.80 97.7K
12:56 31,342.46 31,342.46 31,341.93 31,341.93 84.4K
12:57 31,342.19 31,342.39 31,341.04 31,341.04 58.1K
12:58 31,341.71 31,343.41 31,341.71 31,342.78 63.7K
12:59 31,342.54 31,344.33 31,342.54 31,344.28 79.0K
13:00 31,345.14 31,348.88 31,345.14 31,348.88 56.6K
13:01 31,348.82 31,348.82 31,347.38 31,347.49 100.3K
13:02 31,346.89 31,346.89 31,343.72 31,343.72 61.3K
13:03 31,344.04 31,345.07 31,344.04 31,345.07 64.6K
13:04 31,344.07 31,345.08 31,344.07 31,345.08 83.2K
13:05 31,344.74 31,344.76 31,344.27 31,344.27 43.0K
13:06 31,344.18 31,344.18 31,343.73 31,343.73 49.5K
13:07 31,343.57 31,344.75 31,343.45 31,344.66 48.6K
13:08 31,343.99 31,343.99 31,343.39 31,343.39 50.2K
13:09 31,343.49 31,345.49 31,343.49 31,345.01 53.8K
13:10 31,345.01 31,345.01 31,343.82 31,344.41 54.5K
13:11 31,344.62 31,344.62 31,344.05 31,344.05 55.2K
13:12 31,343.74 31,343.74 31,343.11 31,343.29 61.6K
13:13 31,343.85 31,343.85 31,343.16 31,343.16 44.0K
13:14 31,342.41 31,342.69 31,342.41 31,342.69 45.2K
13:15 31,342.91 31,343.02 31,342.70 31,343.02 44.6K
13:16 31,342.89 31,342.89 31,342.49 31,342.49 57.9K
13:17 31,342.54 31,342.60 31,341.92 31,341.92 103.3K
13:18 31,341.98 31,342.65 31,341.83 31,342.65 193.7K
13:19 31,343.01 31,344.74 31,343.01 31,344.74 54.8K
13:20 31,345.05 31,345.05 31,344.61 31,344.61 102.3K
13:21 31,344.68 31,344.78 31,344.57 31,344.78 75.1K
13:22 31,344.76 31,344.76 31,342.17 31,343.18 106.2K
13:23 31,342.74 31,343.26 31,342.69 31,343.26 62.1K
13:24 31,343.27 31,343.27 31,342.43 31,342.43 99.3K
13:25 31,342.74 31,342.74 31,342.07 31,342.07 42.3K
13:26 31,342.57 31,343.77 31,342.57 31,343.77 175.6K
13:27 31,343.93 31,343.98 31,343.89 31,343.98 93.2K
13:28 31,344.79 31,345.03 31,344.36 31,344.36 69.7K
13:29 31,344.33 31,344.33 31,343.83 31,343.83 41.9K
13:30 31,344.16 31,344.16 31,343.58 31,343.76 51.9K
13:31 31,343.42 31,343.53 31,343.38 31,343.44 122.8K
13:32 31,339.51 31,339.83 31,339.02 31,339.02 188.0K
13:33 31,338.82 31,339.47 31,338.82 31,339.47 69.9K
13:34 31,339.69 31,340.18 31,338.54 31,338.54 72.8K
13:35 31,337.48 31,337.48 31,336.36 31,336.89 117.1K
13:36 31,336.61 31,337.42 31,336.61 31,337.42 242.0K
13:37 31,336.98 31,337.30 31,336.86 31,336.86 75.4K
13:38 31,337.40 31,338.36 31,337.40 31,338.36 76.7K
13:39 31,338.26 31,339.62 31,338.26 31,339.62 74.0K
13:40 31,339.49 31,339.49 31,338.45 31,338.45 70.0K
13:41 31,338.64 31,338.64 31,338.15 31,338.19 71.0K
13:42 31,337.89 31,340.04 31,337.89 31,340.04 80.4K
13:43 31,340.09 31,340.09 31,339.16 31,339.16 50.7K
13:44 31,339.16 31,339.87 31,339.16 31,339.61 83.2K
13:45 31,340.02 31,340.26 31,339.83 31,340.26 83.2K
13:46 31,340.29 31,340.62 31,340.29 31,340.62 48.3K
13:47 31,340.80 31,340.96 31,340.70 31,340.96 68.5K
13:48 31,340.82 31,341.37 31,340.82 31,341.36 182.3K
13:49 31,341.47 31,342.09 31,341.47 31,342.09 58.5K
13:50 31,341.81 31,342.28 31,341.57 31,341.57 66.6K
13:51 31,340.41 31,340.41 31,338.35 31,338.35 68.5K
13:52 31,338.49 31,338.49 31,336.25 31,336.25 59.1K
13:53 31,338.06 31,338.79 31,338.06 31,338.79 45.0K
13:54 31,338.77 31,338.77 31,338.06 31,338.06 61.4K
13:55 31,337.15 31,337.15 31,336.68 31,337.13 67.5K
13:56 31,337.53 31,337.53 31,336.73 31,336.89 171.9K
13:57 31,337.12 31,337.73 31,337.12 31,337.69 64.4K
13:58 31,338.47 31,339.57 31,338.47 31,339.43 84.6K
13:59 31,339.95 31,340.12 31,339.65 31,340.09 108.8K
14:00 31,339.74 31,340.18 31,339.65 31,339.65 97.3K
14:01 31,339.64 31,339.64 31,339.34 31,339.52 56.9K
14:02 31,339.61 31,341.06 31,339.61 31,341.06 88.4K
14:03 31,341.05 31,341.05 31,340.05 31,340.05 50.4K
14:04 31,340.32 31,341.77 31,340.32 31,341.77 66.3K
14:05 31,341.72 31,341.72 31,340.95 31,340.95 59.2K
14:06 31,340.73 31,341.05 31,340.58 31,340.58 102.8K
14:07 31,340.53 31,340.95 31,340.40 31,340.40 55.1K
14:08 31,341.41 31,342.40 31,341.41 31,342.40 81.4K
14:09 31,342.87 31,343.25 31,342.87 31,343.13 69.1K
14:10 31,343.40 31,344.02 31,343.40 31,344.02 58.1K
14:11 31,343.53 31,343.96 31,343.15 31,343.20 122.1K
14:12 31,342.48 31,342.59 31,342.48 31,342.59 57.2K
14:13 31,342.42 31,342.43 31,341.87 31,341.87 87.9K
14:14 31,342.44 31,342.45 31,341.71 31,341.71 78.5K
14:15 31,341.67 31,341.68 31,340.53 31,340.53 100.9K
14:16 31,340.87 31,341.15 31,340.87 31,341.15 108.5K
14:17 31,340.90 31,340.90 31,340.27 31,340.27 54.1K
14:18 31,339.96 31,340.29 31,339.74 31,340.29 76.3K
14:19 31,340.52 31,341.33 31,340.52 31,341.00 70.1K
14:20 31,341.11 31,341.50 31,341.11 31,341.50 48.1K
14:21 31,341.52 31,342.99 31,339.11 31,339.11 167.5K
14:22 31,339.02 31,339.40 31,337.74 31,339.40 73.3K
14:23 31,339.31 31,339.31 31,339.11 31,339.17 90.3K
14:24 31,339.62 31,339.62 31,339.06 31,339.49 72.6K
14:25 31,339.59 31,339.59 31,338.80 31,338.80 49.5K
14:26 31,338.58 31,338.62 31,338.30 31,338.62 78.0K
14:27 31,338.19 31,339.55 31,338.19 31,339.55 189.2K
14:28 31,339.51 31,340.56 31,339.51 31,340.56 62.6K
14:29 31,341.09 31,341.97 31,341.09 31,341.97 48.6K
14:30 31,342.37 31,342.37 31,342.24 31,342.26 59.2K
14:31 31,342.32 31,342.42 31,342.03 31,342.03 45.2K
14:32 31,342.42 31,343.58 31,342.42 31,343.28 147.4K
14:33 31,343.28 31,343.28 31,343.03 31,343.03 42.3K
14:34 31,342.67 31,344.29 31,342.67 31,344.29 228.5K
14:35 31,344.14 31,344.16 31,344.08 31,344.13 64.4K
14:36 31,343.85 31,344.26 31,342.94 31,342.94 90.7K
14:37 31,342.58 31,342.58 31,341.49 31,341.90 42.6K
14:38 31,340.98 31,341.70 31,340.98 31,341.47 116.4K
14:39 31,341.41 31,343.68 31,341.41 31,343.41 98.9K
14:40 31,341.62 31,341.72 31,341.32 31,341.32 84.3K
14:41 31,342.46 31,342.46 31,339.98 31,339.98 84.8K
14:42 31,339.59 31,339.92 31,339.59 31,339.68 43.9K
14:43 31,339.07 31,339.65 31,338.50 31,339.65 61.9K
14:44 31,339.55 31,339.99 31,339.15 31,339.15 74.4K
14:45 31,338.91 31,339.28 31,338.91 31,339.12 87.3K
14:46 31,338.91 31,339.24 31,338.87 31,339.24 51.5K
14:47 31,339.05 31,339.05 31,338.45 31,338.47 90.5K
14:48 31,338.78 31,339.10 31,338.75 31,338.77 84.4K
14:49 31,338.91 31,339.40 31,338.91 31,339.40 48.5K
14:50 31,338.64 31,340.56 31,338.64 31,340.56 54.4K
14:51 31,340.33 31,340.43 31,340.23 31,340.35 42.8K
14:52 31,340.32 31,340.65 31,339.93 31,339.93 49.4K
14:53 31,340.27 31,340.42 31,339.99 31,340.42 60.3K
14:54 31,340.39 31,341.04 31,340.32 31,341.04 55.8K
14:55 31,341.48 31,342.52 31,341.48 31,342.52 64.6K
14:56 31,342.59 31,342.59 31,342.23 31,342.23 48.5K
14:57 31,342.48 31,342.60 31,342.40 31,342.60 57.3K
14:58 31,342.58 31,343.39 31,342.58 31,343.39 45.6K
14:59 31,343.40 31,343.51 31,342.86 31,342.86 61.4K
15:00 31,342.91 31,343.98 31,342.91 31,343.98 71.9K
15:01 31,343.80 31,344.47 31,343.80 31,343.91 105.3K
15:02 31,343.69 31,343.69 31,342.71 31,343.47 77.0K
15:03 31,343.84 31,344.47 31,343.84 31,344.47 57.5K
15:04 31,344.56 31,344.65 31,343.86 31,343.86 72.4K
15:05 31,344.08 31,344.75 31,344.08 31,344.75 97.5K
15:06 31,344.27 31,344.35 31,343.79 31,343.79 65.2K
15:07 31,343.52 31,343.70 31,343.52 31,343.70 69.7K
15:08 31,343.77 31,343.77 31,341.88 31,341.88 109.1K
15:09 31,341.82 31,341.82 31,341.28 31,341.31 137.2K
15:10 31,340.72 31,340.72 31,339.36 31,339.75 79.4K
15:11 31,339.94 31,341.02 31,339.76 31,341.02 135.5K
15:12 31,340.86 31,342.00 31,340.78 31,342.00 106.8K
15:13 31,342.34 31,342.68 31,342.34 31,342.68 100.6K
15:14 31,343.03 31,343.27 31,342.47 31,342.47 65.2K
15:15 31,342.79 31,346.08 31,342.79 31,346.08 107.0K
15:16 31,346.47 31,346.59 31,345.30 31,345.30 86.1K
15:17 31,345.14 31,345.14 31,343.96 31,344.56 99.0K
15:18 31,344.88 31,344.88 31,344.42 31,344.63 71.0K
15:19 31,344.83 31,346.42 31,344.59 31,346.42 166.6K
15:20 31,347.09 31,347.53 31,346.61 31,347.53 119.9K
15:21 31,348.39 31,349.46 31,348.39 31,349.06 116.8K
15:22 31,348.96 31,348.96 31,348.66 31,348.90 133.8K
15:23 31,349.17 31,349.77 31,349.17 31,349.77 96.9K
15:24 31,350.45 31,352.27 31,350.45 31,351.18 108.3K
15:25 31,351.23 31,352.10 31,351.23 31,352.10 76.0K
15:26 31,352.38 31,353.50 31,352.38 31,353.50 144.9K
15:27 31,353.39 31,353.66 31,353.01 31,353.01 87.7K
15:28 31,352.43 31,353.37 31,352.43 31,353.37 89.9K
15:29 31,351.78 31,351.78 31,351.13 31,351.13 97.1K
15:30 31,350.88 31,350.88 31,350.54 31,350.87 239.9K
15:31 31,350.61 31,350.81 31,348.71 31,348.71 86.4K
15:32 31,348.34 31,349.04 31,348.06 31,348.76 96.9K
15:33 31,348.65 31,348.65 31,346.91 31,346.91 82.4K
15:34 31,347.46 31,348.19 31,347.31 31,348.19 86.3K
15:35 31,348.40 31,348.44 31,347.82 31,347.97 96.2K
15:36 31,348.46 31,348.56 31,348.39 31,348.39 101.0K
15:37 31,347.81 31,347.89 31,347.30 31,347.30 91.8K
15:38 31,347.20 31,347.20 31,345.48 31,345.48 88.4K
15:39 31,342.83 31,342.83 31,341.53 31,341.53 153.0K
15:40 31,342.32 31,343.16 31,342.18 31,343.16 99.9K
15:41 31,342.23 31,343.42 31,342.23 31,343.42 99.2K
15:42 31,343.23 31,344.18 31,343.23 31,344.18 120.9K
15:43 31,343.80 31,344.06 31,343.27 31,343.27 131.9K
15:44 31,343.02 31,343.02 31,341.68 31,341.77 132.4K
15:45 31,341.57 31,342.26 31,341.57 31,342.24 148.8K
15:46 31,341.81 31,341.88 31,340.57 31,340.57 135.9K
15:47 31,340.36 31,340.55 31,339.44 31,339.44 192.9K
15:48 31,338.73 31,339.11 31,338.73 31,339.11 223.5K
15:49 31,338.43 31,338.87 31,337.84 31,337.84 182.1K
15:50 31,338.91 31,339.08 31,337.83 31,337.83 543.1K
15:51 31,337.58 31,337.58 31,328.27 31,328.27 375.2K
15:52 31,328.73 31,328.73 31,326.74 31,326.74 214.1K
15:53 31,325.60 31,325.60 31,324.05 31,324.36 494.8K
15:54 31,325.77 31,325.77 31,324.10 31,324.10 310.5K
15:55 31,324.24 31,324.30 31,323.18 31,323.18 447.0K
15:56 31,324.29 31,324.29 31,321.56 31,321.56 668.0K
15:57 31,321.98 31,322.28 31,321.45 31,322.28 525.4K
15:58 31,321.05 31,321.05 31,319.00 31,319.30 927.2K
15:59 31,319.49 31,323.73 31,319.49 31,321.85 966.9K
16:00 31,323.38 31,323.38 31,323.38 31,323.38 31,834.7K
16:01 31,323.38 31,323.38 31,323.38 31,323.38 750.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음