S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31,760.70 31,766.04 31,728.44 31,728.44 5,455.1K
09:31 31,726.41 31,729.08 31,719.05 31,729.08 917.6K
09:32 31,715.63 31,736.21 31,713.06 31,713.06 973.7K
09:33 31,710.77 31,725.31 31,703.83 31,703.83 658.3K
09:34 31,700.57 31,700.72 31,693.53 31,693.53 595.2K
09:35 31,695.28 31,697.42 31,688.49 31,688.49 853.1K
09:36 31,683.67 31,689.02 31,683.67 31,684.59 710.6K
09:37 31,682.72 31,692.07 31,682.72 31,692.07 620.4K
09:38 31,691.03 31,699.30 31,691.03 31,691.94 604.6K
09:39 31,691.72 31,691.72 31,683.06 31,686.56 545.3K
09:40 31,692.02 31,693.03 31,690.40 31,690.40 714.2K
09:41 31,688.83 31,696.51 31,688.83 31,694.16 619.2K
09:42 31,697.89 31,697.89 31,687.98 31,691.77 484.9K
09:43 31,695.45 31,695.45 31,692.52 31,693.41 508.9K
09:44 31,687.07 31,695.16 31,687.07 31,695.16 399.5K
09:45 31,691.99 31,692.78 31,683.48 31,683.48 587.5K
09:46 31,683.91 31,691.09 31,683.91 31,690.19 496.4K
09:47 31,684.24 31,692.21 31,684.24 31,686.12 601.8K
09:48 31,690.26 31,693.10 31,690.26 31,693.10 410.0K
09:49 31,688.48 31,696.14 31,688.48 31,696.14 611.4K
09:50 31,686.12 31,692.98 31,686.12 31,692.98 515.9K
09:51 31,692.44 31,708.43 31,692.44 31,708.43 594.1K
09:52 31,708.92 31,708.92 31,705.32 31,705.32 491.2K
09:53 31,704.71 31,717.11 31,704.71 31,717.11 310.7K
09:54 31,717.44 31,717.44 31,713.32 31,713.53 430.8K
09:55 31,710.72 31,717.13 31,710.72 31,717.13 278.4K
09:56 31,719.91 31,722.19 31,716.44 31,716.44 394.6K
09:57 31,714.86 31,716.34 31,712.85 31,712.85 507.8K
09:58 31,710.72 31,710.92 31,705.93 31,705.93 412.4K
09:59 31,701.91 31,701.91 31,698.45 31,698.93 482.3K
10:00 31,713.57 31,720.93 31,713.57 31,720.93 1,086.8K
10:01 31,724.30 31,728.45 31,724.30 31,728.45 401.4K
10:02 31,727.87 31,727.87 31,722.64 31,722.64 411.3K
10:03 31,725.21 31,726.48 31,719.88 31,724.66 437.1K
10:04 31,728.99 31,735.05 31,728.99 31,735.05 548.2K
10:05 31,734.04 31,736.25 31,733.92 31,736.25 431.9K
10:06 31,738.19 31,742.94 31,738.19 31,740.90 1,085.3K
10:07 31,744.84 31,753.66 31,744.84 31,752.14 621.9K
10:08 31,751.40 31,762.52 31,751.40 31,762.52 546.2K
10:09 31,766.12 31,770.47 31,765.42 31,768.11 454.3K
10:10 31,767.14 31,767.14 31,752.66 31,752.66 431.8K
10:11 31,753.71 31,753.71 31,749.02 31,749.02 689.2K
10:12 31,747.01 31,747.01 31,742.35 31,743.53 346.0K
10:13 31,742.65 31,742.65 31,734.22 31,734.99 392.3K
10:14 31,732.86 31,734.56 31,728.06 31,733.22 308.2K
10:15 31,733.06 31,733.06 31,717.30 31,717.30 587.4K
10:16 31,713.81 31,713.81 31,709.12 31,709.48 414.6K
10:17 31,708.50 31,710.22 31,708.25 31,708.95 304.0K
10:18 31,709.32 31,712.15 31,701.34 31,712.15 413.7K
10:19 31,712.26 31,713.90 31,711.51 31,711.51 348.8K
10:20 31,712.81 31,713.44 31,711.15 31,712.38 364.5K
10:21 31,713.53 31,716.21 31,711.19 31,716.21 340.8K
10:22 31,718.24 31,722.40 31,718.24 31,721.29 687.2K
10:23 31,717.34 31,717.34 31,714.63 31,714.63 275.7K
10:24 31,718.75 31,718.75 31,715.39 31,715.39 373.5K
10:25 31,714.75 31,715.99 31,714.10 31,715.99 349.3K
10:26 31,711.53 31,711.53 31,706.34 31,706.34 629.6K
10:27 31,709.02 31,713.52 31,709.02 31,713.52 513.4K
10:28 31,718.98 31,718.98 31,709.28 31,709.28 493.4K
10:29 31,707.05 31,707.05 31,700.48 31,704.64 383.3K
10:30 31,703.16 31,710.40 31,702.71 31,708.58 352.7K
10:31 31,707.63 31,707.99 31,706.34 31,706.34 297.7K
10:32 31,710.80 31,711.35 31,708.19 31,711.18 270.0K
10:33 31,706.64 31,712.09 31,706.64 31,712.09 456.2K
10:34 31,707.96 31,709.09 31,707.96 31,709.09 335.4K
10:35 31,706.85 31,711.13 31,706.85 31,711.13 308.7K
10:36 31,712.56 31,716.24 31,711.71 31,711.71 395.9K
10:37 31,713.21 31,713.21 31,703.38 31,703.38 277.4K
10:38 31,698.17 31,698.17 31,696.47 31,698.02 399.4K
10:39 31,698.51 31,698.51 31,691.81 31,691.81 337.1K
10:40 31,690.23 31,690.23 31,685.85 31,685.85 310.2K
10:41 31,688.41 31,688.41 31,678.11 31,678.11 276.8K
10:42 31,674.78 31,674.78 31,671.65 31,672.73 314.9K
10:43 31,670.85 31,670.85 31,666.54 31,666.54 313.2K
10:44 31,664.67 31,668.70 31,664.67 31,668.70 562.5K
10:45 31,666.63 31,669.42 31,666.63 31,669.05 303.9K
10:46 31,672.05 31,672.05 31,666.39 31,668.50 376.8K
10:47 31,668.98 31,668.98 31,663.56 31,663.56 361.4K
10:48 31,664.06 31,665.93 31,664.06 31,665.89 367.1K
10:49 31,663.91 31,667.31 31,663.91 31,663.95 582.1K
10:50 31,662.90 31,667.74 31,662.90 31,667.74 329.5K
10:51 31,672.95 31,674.77 31,671.84 31,671.84 338.4K
10:52 31,673.99 31,679.83 31,673.99 31,678.94 313.4K
10:53 31,684.36 31,684.52 31,681.80 31,681.80 233.5K
10:54 31,681.25 31,681.25 31,675.28 31,675.28 271.8K
10:55 31,672.78 31,672.98 31,662.39 31,662.39 354.0K
10:56 31,659.26 31,660.65 31,656.39 31,656.39 286.3K
10:57 31,655.37 31,659.05 31,655.37 31,659.01 198.9K
10:58 31,657.39 31,658.39 31,650.94 31,650.94 327.6K
10:59 31,650.13 31,650.13 31,647.61 31,647.61 275.2K
11:00 31,647.00 31,647.00 31,643.61 31,646.95 232.5K
11:01 31,646.21 31,646.74 31,643.30 31,643.30 215.3K
11:02 31,644.72 31,644.72 31,643.63 31,643.63 286.3K
11:03 31,642.44 31,646.07 31,639.80 31,646.07 313.7K
11:04 31,646.32 31,653.62 31,646.32 31,653.27 304.1K
11:05 31,654.76 31,654.76 31,652.69 31,652.69 210.6K
11:06 31,652.13 31,652.13 31,646.43 31,646.43 221.5K
11:07 31,644.12 31,647.12 31,644.12 31,645.22 253.8K
11:08 31,646.34 31,650.33 31,646.34 31,648.81 274.0K
11:09 31,647.96 31,651.31 31,647.33 31,647.33 223.5K
11:10 31,645.33 31,645.84 31,642.38 31,645.84 362.6K
11:11 31,645.42 31,645.42 31,631.08 31,631.08 710.6K
11:12 31,628.70 31,629.90 31,626.90 31,626.90 259.0K
11:13 31,630.23 31,630.23 31,628.94 31,630.13 617.8K
11:14 31,629.07 31,631.79 31,629.07 31,630.27 322.9K
11:15 31,629.03 31,629.53 31,628.81 31,629.53 322.9K
11:16 31,631.08 31,631.08 31,627.52 31,628.58 323.8K
11:17 31,635.54 31,644.83 31,635.54 31,644.83 521.2K
11:18 31,643.12 31,643.12 31,640.75 31,642.92 459.9K
11:19 31,642.62 31,643.51 31,641.93 31,643.04 377.7K
11:20 31,643.60 31,646.73 31,643.42 31,646.73 315.1K
11:21 31,647.01 31,647.01 31,641.10 31,641.10 209.2K
11:22 31,638.49 31,638.49 31,632.35 31,637.03 1,029.7K
11:23 31,640.91 31,643.34 31,638.77 31,638.77 257.4K
11:24 31,638.24 31,638.24 31,636.37 31,637.51 174.1K
11:25 31,637.65 31,644.18 31,637.65 31,644.18 319.3K
11:26 31,641.61 31,647.20 31,641.61 31,646.16 275.5K
11:27 31,645.37 31,645.50 31,643.73 31,643.96 349.2K
11:28 31,644.27 31,647.23 31,644.27 31,647.23 213.5K
11:29 31,649.75 31,656.31 31,649.75 31,656.09 311.4K
11:30 31,654.68 31,656.10 31,653.28 31,656.10 1,831.2K
11:31 31,655.29 31,656.08 31,653.90 31,653.90 335.0K
11:32 31,655.09 31,655.57 31,653.58 31,653.58 259.3K
11:33 31,651.63 31,654.08 31,651.63 31,653.75 211.7K
11:34 31,655.87 31,655.87 31,652.75 31,652.75 241.7K
11:35 31,651.50 31,651.50 31,645.31 31,645.31 288.3K
11:36 31,643.93 31,647.57 31,643.93 31,647.57 328.2K
11:37 31,645.49 31,645.49 31,638.98 31,638.98 434.7K
11:38 31,637.45 31,645.43 31,637.45 31,645.43 205.7K
11:39 31,641.64 31,641.64 31,640.12 31,641.59 348.7K
11:40 31,641.88 31,641.88 31,634.51 31,634.51 240.9K
11:41 31,637.08 31,644.13 31,637.08 31,641.55 200.9K
11:42 31,640.53 31,645.75 31,640.53 31,645.75 224.2K
11:43 31,645.97 31,647.70 31,644.92 31,647.70 138.1K
11:44 31,648.12 31,653.60 31,648.12 31,653.60 263.1K
11:45 31,654.29 31,656.63 31,654.29 31,656.63 277.3K
11:46 31,661.50 31,664.06 31,661.50 31,663.79 307.0K
11:47 31,665.53 31,667.01 31,665.53 31,666.96 192.6K
11:48 31,668.24 31,668.24 31,667.11 31,667.11 350.7K
11:49 31,666.44 31,666.44 31,665.81 31,666.31 135.2K
11:50 31,666.78 31,669.83 31,665.55 31,669.83 294.9K
11:51 31,670.09 31,672.31 31,670.09 31,672.31 329.3K
11:52 31,671.73 31,674.17 31,669.70 31,674.17 214.6K
11:53 31,675.60 31,678.75 31,675.60 31,678.75 127.5K
11:54 31,678.64 31,680.62 31,678.64 31,679.20 171.7K
11:55 31,677.40 31,677.40 31,675.60 31,675.60 204.0K
11:56 31,675.97 31,677.38 31,673.85 31,676.12 251.1K
11:57 31,677.26 31,677.74 31,676.98 31,677.74 206.5K
11:58 31,677.57 31,677.57 31,676.21 31,676.63 172.2K
11:59 31,675.31 31,675.57 31,674.80 31,675.04 309.7K
12:00 31,678.43 31,683.41 31,678.43 31,683.41 490.7K
12:01 31,683.68 31,684.18 31,681.26 31,681.26 309.6K
12:02 31,681.48 31,684.23 31,681.48 31,684.23 305.7K
12:03 31,684.94 31,684.94 31,683.31 31,683.49 270.6K
12:04 31,682.28 31,682.28 31,675.16 31,675.43 310.6K
12:05 31,676.12 31,676.12 31,671.80 31,674.34 274.4K
12:06 31,676.11 31,676.11 31,673.04 31,673.04 188.4K
12:07 31,663.35 31,663.81 31,661.71 31,663.81 462.0K
12:08 31,664.91 31,669.57 31,664.91 31,669.57 226.2K
12:09 31,668.10 31,668.10 31,666.13 31,666.46 196.4K
12:10 31,665.14 31,666.47 31,665.01 31,666.47 222.4K
12:11 31,665.93 31,665.93 31,663.76 31,664.37 171.3K
12:12 31,663.76 31,664.75 31,663.58 31,664.75 169.5K
12:13 31,664.80 31,666.94 31,664.80 31,665.09 175.8K
12:14 31,663.86 31,665.40 31,663.86 31,665.40 195.1K
12:15 31,663.24 31,663.24 31,660.21 31,660.89 227.5K
12:16 31,657.78 31,658.75 31,657.64 31,657.64 339.6K
12:17 31,658.01 31,664.71 31,658.01 31,664.71 308.9K
12:18 31,668.94 31,669.06 31,668.72 31,669.06 151.8K
12:19 31,668.58 31,669.55 31,665.74 31,665.74 146.9K
12:20 31,664.43 31,667.07 31,664.43 31,667.07 362.2K
12:21 31,664.81 31,664.81 31,662.09 31,662.09 256.3K
12:22 31,665.08 31,665.08 31,662.23 31,663.03 170.1K
12:23 31,662.00 31,662.00 31,660.42 31,660.88 166.2K
12:24 31,660.99 31,660.99 31,657.87 31,657.87 171.0K
12:25 31,657.22 31,659.19 31,656.57 31,657.99 256.9K
12:26 31,654.36 31,660.55 31,654.36 31,655.06 361.0K
12:27 31,652.16 31,652.16 31,649.32 31,650.50 228.4K
12:28 31,650.26 31,650.91 31,649.63 31,649.95 274.6K
12:29 31,647.45 31,649.82 31,646.77 31,646.77 245.8K
12:30 31,645.91 31,646.24 31,645.80 31,645.88 205.2K
12:31 31,645.67 31,645.67 31,642.06 31,642.06 213.2K
12:32 31,641.83 31,641.83 31,640.87 31,641.44 270.3K
12:33 31,644.51 31,648.85 31,644.51 31,648.85 190.2K
12:34 31,647.71 31,650.33 31,647.13 31,650.33 178.4K
12:35 31,651.12 31,651.12 31,649.86 31,649.86 140.8K
12:36 31,648.52 31,648.87 31,647.59 31,647.59 143.4K
12:37 31,647.32 31,650.00 31,646.31 31,650.00 231.1K
12:38 31,649.03 31,653.01 31,648.45 31,653.01 223.7K
12:39 31,653.24 31,655.05 31,653.24 31,655.05 158.0K
12:40 31,654.59 31,658.50 31,654.59 31,658.50 200.4K
12:41 31,660.23 31,663.62 31,660.23 31,663.62 190.6K
12:42 31,659.72 31,660.03 31,659.30 31,659.30 235.3K
12:43 31,659.40 31,659.40 31,657.33 31,657.33 209.3K
12:44 31,654.40 31,654.40 31,648.57 31,648.57 319.8K
12:45 31,647.61 31,650.32 31,647.61 31,649.21 142.3K
12:46 31,644.48 31,644.48 31,639.91 31,639.91 359.1K
12:47 31,640.81 31,643.52 31,639.12 31,639.12 164.2K
12:48 31,638.55 31,639.28 31,638.45 31,638.45 102.3K
12:49 31,638.38 31,648.11 31,638.38 31,648.11 191.9K
12:50 31,650.39 31,650.39 31,648.77 31,649.12 178.2K
12:51 31,648.84 31,648.93 31,646.52 31,648.93 176.9K
12:52 31,649.83 31,653.79 31,649.83 31,653.79 191.1K
12:53 31,651.93 31,652.19 31,651.21 31,651.40 202.1K
12:54 31,649.68 31,655.93 31,649.68 31,655.93 247.2K
12:55 31,654.71 31,654.71 31,644.29 31,644.29 155.0K
12:56 31,642.29 31,642.29 31,638.60 31,638.60 217.2K
12:57 31,633.71 31,634.30 31,630.97 31,634.30 403.2K
12:58 31,631.38 31,631.38 31,628.20 31,628.20 321.4K
12:59 31,627.57 31,630.31 31,627.57 31,630.31 194.6K
13:00 31,631.75 31,634.76 31,631.75 31,634.76 171.2K
13:01 31,634.33 31,634.33 31,630.98 31,630.98 144.6K
13:02 31,628.90 31,633.39 31,628.90 31,633.39 177.6K
13:03 31,633.34 31,634.86 31,633.34 31,634.86 295.4K
13:04 31,633.35 31,636.43 31,633.35 31,634.38 178.1K
13:05 31,634.31 31,636.13 31,633.44 31,636.13 152.8K
13:06 31,637.25 31,640.45 31,637.25 31,640.45 178.1K
13:07 31,639.23 31,640.80 31,639.23 31,640.43 194.6K
13:08 31,640.63 31,642.27 31,639.62 31,642.27 244.4K
13:09 31,640.74 31,640.74 31,637.45 31,637.45 199.1K
13:10 31,638.88 31,638.88 31,634.88 31,634.88 224.0K
13:11 31,633.31 31,635.37 31,633.31 31,635.37 269.8K
13:12 31,637.02 31,637.95 31,636.27 31,637.63 189.4K
13:13 31,638.04 31,641.80 31,638.04 31,641.80 119.3K
13:14 31,641.50 31,644.57 31,641.50 31,644.57 192.6K
13:15 31,647.43 31,647.43 31,645.88 31,646.30 244.6K
13:16 31,643.65 31,644.60 31,643.01 31,644.60 133.0K
13:17 31,644.85 31,644.85 31,643.52 31,644.15 300.7K
13:18 31,644.58 31,644.58 31,638.57 31,638.57 215.6K
13:19 31,636.34 31,636.34 31,630.46 31,630.46 468.3K
13:20 31,630.49 31,630.49 31,622.81 31,622.81 400.9K
13:21 31,625.78 31,626.01 31,624.79 31,625.41 172.4K
13:22 31,624.70 31,624.70 31,623.72 31,624.53 137.6K
13:23 31,625.41 31,630.45 31,624.56 31,630.45 235.8K
13:24 31,631.51 31,633.34 31,631.51 31,633.34 182.9K
13:25 31,632.91 31,635.95 31,632.91 31,634.03 218.5K
13:26 31,632.73 31,632.73 31,627.33 31,627.33 173.6K
13:27 31,629.16 31,633.93 31,629.16 31,633.93 209.8K
13:28 31,635.10 31,635.10 31,630.76 31,630.76 209.0K
13:29 31,631.17 31,632.24 31,629.77 31,629.77 195.4K
13:30 31,628.94 31,633.44 31,628.89 31,633.44 306.6K
13:31 31,633.31 31,635.24 31,633.31 31,634.72 280.8K
13:32 31,637.05 31,637.05 31,635.83 31,636.21 229.0K
13:33 31,636.10 31,636.80 31,635.86 31,636.13 298.4K
13:34 31,636.10 31,636.71 31,635.36 31,636.71 191.9K
13:35 31,638.01 31,638.01 31,636.89 31,636.89 320.8K
13:36 31,638.04 31,638.04 31,635.36 31,636.42 259.9K
13:37 31,636.71 31,638.91 31,636.71 31,638.82 232.0K
13:38 31,640.04 31,640.59 31,640.04 31,640.38 216.1K
13:39 31,638.74 31,640.38 31,638.74 31,640.22 223.9K
13:40 31,640.50 31,641.88 31,640.50 31,641.51 173.4K
13:41 31,642.00 31,643.32 31,642.00 31,642.44 240.1K
13:42 31,642.55 31,642.55 31,639.65 31,640.00 187.5K
13:43 31,637.40 31,638.41 31,634.91 31,634.91 250.1K
13:44 31,630.32 31,630.32 31,628.91 31,629.66 400.5K
13:45 31,628.10 31,628.10 31,625.88 31,626.49 237.5K
13:46 31,625.82 31,625.82 31,622.53 31,622.53 210.9K
13:47 31,619.53 31,620.01 31,618.10 31,619.53 398.5K
13:48 31,620.46 31,622.82 31,620.46 31,622.82 164.0K
13:49 31,622.43 31,622.43 31,619.83 31,620.65 150.1K
13:50 31,620.46 31,620.46 31,617.47 31,617.47 197.0K
13:51 31,617.14 31,618.34 31,616.50 31,618.34 250.7K
13:52 31,618.18 31,623.07 31,618.18 31,623.07 201.7K
13:53 31,623.60 31,628.61 31,623.60 31,628.61 222.5K
13:54 31,628.90 31,629.72 31,628.43 31,629.72 315.3K
13:55 31,631.46 31,633.04 31,631.46 31,633.00 198.9K
13:56 31,633.70 31,636.82 31,633.70 31,636.82 194.7K
13:57 31,638.00 31,640.02 31,638.00 31,640.02 195.0K
13:58 31,640.10 31,642.78 31,640.10 31,642.12 224.1K
13:59 31,642.36 31,643.94 31,642.36 31,643.94 155.2K
14:00 31,644.66 31,651.19 31,644.45 31,651.19 538.7K
14:01 31,651.15 31,651.15 31,644.85 31,647.33 236.4K
14:02 31,649.62 31,654.01 31,649.62 31,651.95 293.1K
14:03 31,654.79 31,659.36 31,654.79 31,659.36 166.1K
14:04 31,659.46 31,660.67 31,659.46 31,660.13 173.8K
14:05 31,660.12 31,662.98 31,660.12 31,662.98 139.9K
14:06 31,665.12 31,668.40 31,665.12 31,668.40 149.9K
14:07 31,666.13 31,667.94 31,666.13 31,666.17 171.6K
14:08 31,664.96 31,667.07 31,664.96 31,665.96 208.6K
14:09 31,663.28 31,666.07 31,663.28 31,666.07 189.1K
14:10 31,665.64 31,665.64 31,662.82 31,662.88 207.3K
14:11 31,663.02 31,664.01 31,661.51 31,661.51 192.0K
14:12 31,660.20 31,660.20 31,651.92 31,651.92 586.7K
14:13 31,649.84 31,651.58 31,649.73 31,651.58 190.2K
14:14 31,652.21 31,652.21 31,647.30 31,647.30 181.8K
14:15 31,645.59 31,645.59 31,641.76 31,641.76 249.8K
14:16 31,638.06 31,639.14 31,637.59 31,639.14 387.4K
14:17 31,642.56 31,645.51 31,642.56 31,645.51 229.2K
14:18 31,647.04 31,649.81 31,647.04 31,649.81 167.5K
14:19 31,652.50 31,652.50 31,651.21 31,652.09 203.6K
14:20 31,653.15 31,655.30 31,653.15 31,655.30 192.8K
14:21 31,655.17 31,655.83 31,653.44 31,655.83 146.4K
14:22 31,657.92 31,657.92 31,652.63 31,652.63 262.9K
14:23 31,653.50 31,659.30 31,653.50 31,659.30 166.4K
14:24 31,659.27 31,660.34 31,658.94 31,658.94 159.5K
14:25 31,659.49 31,659.49 31,654.23 31,655.94 270.1K
14:26 31,656.56 31,656.56 31,654.51 31,655.26 208.3K
14:27 31,655.78 31,658.43 31,655.78 31,656.09 166.2K
14:28 31,655.91 31,656.23 31,655.26 31,655.26 191.8K
14:29 31,655.17 31,655.17 31,653.06 31,653.17 216.7K
14:30 31,653.41 31,658.68 31,653.41 31,658.68 317.6K
14:31 31,659.32 31,663.48 31,659.32 31,662.75 207.7K
14:32 31,663.84 31,664.21 31,662.36 31,662.36 193.9K
14:33 31,662.12 31,662.81 31,661.46 31,661.46 154.3K
14:34 31,661.01 31,662.36 31,661.01 31,662.07 179.0K
14:35 31,663.11 31,663.11 31,660.87 31,661.19 149.7K
14:36 31,660.30 31,661.87 31,660.30 31,661.14 247.5K
14:37 31,660.28 31,660.28 31,659.29 31,659.29 124.5K
14:38 31,661.19 31,663.78 31,661.19 31,663.78 157.5K
14:39 31,665.08 31,666.10 31,665.08 31,666.10 203.0K
14:40 31,665.70 31,665.89 31,665.17 31,665.89 232.7K
14:41 31,666.68 31,668.94 31,666.68 31,668.94 141.2K
14:42 31,670.40 31,670.40 31,669.65 31,669.65 179.9K
14:43 31,670.14 31,672.22 31,670.14 31,672.22 291.3K
14:44 31,671.27 31,671.27 31,665.99 31,665.99 179.1K
14:45 31,666.32 31,667.38 31,665.65 31,665.65 155.3K
14:46 31,665.61 31,665.61 31,663.80 31,663.80 140.8K
14:47 31,663.38 31,663.38 31,661.22 31,661.22 185.1K
14:48 31,660.79 31,661.77 31,660.79 31,661.33 156.4K
14:49 31,660.65 31,661.20 31,660.11 31,661.20 161.7K
14:50 31,661.71 31,663.08 31,661.71 31,663.08 410.9K
14:51 31,662.71 31,662.71 31,659.83 31,659.83 147.1K
14:52 31,659.89 31,660.62 31,659.31 31,659.31 229.8K
14:53 31,660.63 31,661.83 31,655.28 31,655.28 328.2K
14:54 31,653.58 31,654.17 31,653.33 31,654.17 302.2K
14:55 31,653.54 31,653.68 31,651.21 31,651.21 295.4K
14:56 31,650.55 31,651.16 31,649.45 31,649.45 256.6K
14:57 31,649.02 31,649.20 31,648.31 31,649.20 342.4K
14:58 31,648.56 31,648.56 31,646.35 31,646.35 155.3K
14:59 31,646.09 31,646.29 31,644.42 31,645.42 203.1K
15:00 31,645.46 31,645.46 31,643.80 31,643.97 234.9K
15:01 31,645.43 31,649.59 31,645.43 31,649.59 193.9K
15:02 31,648.76 31,648.97 31,646.74 31,646.74 181.5K
15:03 31,647.02 31,649.54 31,647.02 31,649.54 161.1K
15:04 31,648.67 31,650.17 31,648.67 31,650.17 248.1K
15:05 31,649.21 31,649.21 31,648.29 31,648.81 231.9K
15:06 31,648.60 31,648.60 31,644.19 31,644.19 316.1K
15:07 31,644.60 31,645.36 31,643.01 31,645.36 177.6K
15:08 31,646.31 31,646.31 31,644.87 31,644.87 249.9K
15:09 31,643.04 31,643.80 31,642.49 31,642.49 229.7K
15:10 31,641.49 31,641.91 31,641.49 31,641.91 274.1K
15:11 31,641.27 31,641.27 31,638.84 31,638.91 180.9K
15:12 31,638.67 31,640.33 31,638.06 31,640.33 207.7K
15:13 31,640.24 31,644.66 31,640.24 31,643.62 281.9K
15:14 31,643.63 31,645.85 31,643.63 31,645.85 183.5K
15:15 31,646.61 31,647.17 31,646.29 31,647.17 233.8K
15:16 31,650.38 31,652.88 31,650.38 31,652.27 494.3K
15:17 31,653.54 31,656.38 31,653.54 31,655.79 302.2K
15:18 31,655.54 31,659.33 31,655.54 31,659.33 315.9K
15:19 31,660.64 31,664.91 31,660.64 31,664.91 924.1K
15:20 31,665.59 31,669.29 31,665.59 31,668.98 291.5K
15:21 31,668.58 31,668.58 31,667.75 31,668.08 315.8K
15:22 31,667.92 31,669.52 31,667.92 31,668.63 147.7K
15:23 31,670.08 31,673.49 31,670.08 31,670.59 436.0K
15:24 31,670.13 31,671.49 31,670.13 31,671.49 356.1K
15:25 31,670.80 31,670.80 31,666.98 31,666.98 360.0K
15:26 31,666.19 31,670.27 31,665.78 31,670.27 345.6K
15:27 31,669.68 31,671.18 31,669.68 31,671.18 342.1K
15:28 31,670.76 31,674.73 31,670.76 31,674.73 279.7K
15:29 31,675.90 31,678.19 31,674.03 31,678.19 421.3K
15:30 31,678.51 31,680.11 31,678.51 31,679.60 331.1K
15:31 31,675.56 31,675.56 31,671.24 31,672.23 550.7K
15:32 31,671.92 31,672.44 31,670.63 31,670.63 324.0K
15:33 31,666.44 31,666.44 31,661.82 31,661.82 593.4K
15:34 31,661.21 31,661.21 31,658.00 31,658.00 349.5K
15:35 31,656.85 31,657.52 31,656.72 31,656.72 338.4K
15:36 31,652.15 31,653.83 31,652.15 31,653.83 322.4K
15:37 31,654.55 31,655.94 31,654.09 31,654.09 371.9K
15:38 31,655.52 31,655.52 31,654.14 31,654.51 344.9K
15:39 31,654.44 31,655.45 31,654.44 31,655.45 315.0K
15:40 31,655.46 31,660.23 31,655.46 31,660.23 382.8K
15:41 31,661.18 31,661.18 31,659.27 31,660.22 321.6K
15:42 31,659.95 31,659.95 31,659.38 31,659.38 331.0K
15:43 31,659.36 31,659.37 31,658.85 31,658.85 363.0K
15:44 31,659.48 31,659.48 31,656.76 31,656.76 419.9K
15:45 31,658.67 31,658.67 31,655.14 31,655.14 749.6K
15:46 31,654.94 31,654.94 31,652.03 31,652.03 458.0K
15:47 31,652.86 31,653.95 31,652.16 31,653.95 617.5K
15:48 31,656.07 31,660.59 31,656.07 31,660.59 615.9K
15:49 31,661.23 31,668.11 31,661.23 31,668.11 733.3K
15:50 31,657.91 31,657.91 31,642.12 31,642.12 2,540.6K
15:51 31,644.27 31,645.97 31,642.54 31,642.54 721.3K
15:52 31,644.66 31,647.00 31,642.72 31,647.00 819.5K
15:53 31,650.53 31,650.53 31,648.83 31,648.83 912.4K
15:54 31,649.98 31,649.98 31,645.00 31,645.00 995.9K
15:55 31,644.70 31,644.70 31,641.04 31,643.88 1,820.7K
15:56 31,647.68 31,647.68 31,645.09 31,646.06 1,980.6K
15:57 31,644.91 31,647.68 31,644.91 31,647.68 1,896.5K
15:58 31,648.00 31,649.96 31,648.00 31,649.81 1,995.0K
15:59 31,646.98 31,649.87 31,646.98 31,648.89 2,626.3K
16:00 31,645.54 31,645.54 31,645.29 31,645.29 51,198.8K
16:01 31,645.29 31,645.29 31,645.29 31,645.29 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음