S

SPTSECP3
🏛️ 캐나다 →
34,783.63
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31,480.41 31,480.41 31,340.06 31,340.06 13,036.8K
09:31 31,313.45 31,313.45 31,290.71 31,290.71 1,687.4K
09:32 31,280.95 31,280.95 31,261.58 31,271.84 1,644.1K
09:33 31,281.47 31,293.71 31,281.47 31,293.71 1,149.9K
09:34 31,300.31 31,300.31 31,278.33 31,278.33 913.1K
09:35 31,287.11 31,287.11 31,267.88 31,282.06 977.8K
09:36 31,270.24 31,281.94 31,263.78 31,281.94 821.8K
09:37 31,272.37 31,279.43 31,269.90 31,279.43 912.9K
09:38 31,285.67 31,285.67 31,277.79 31,277.79 855.0K
09:39 31,284.26 31,284.26 31,265.29 31,265.29 815.2K
09:40 31,253.65 31,253.65 31,240.70 31,240.70 870.2K
09:41 31,250.36 31,250.36 31,230.24 31,241.72 868.7K
09:42 31,231.10 31,231.10 31,194.69 31,194.69 810.2K
09:43 31,197.41 31,208.04 31,197.41 31,208.04 887.2K
09:44 31,214.43 31,215.51 31,204.67 31,212.69 906.1K
09:45 31,212.35 31,219.58 31,212.35 31,219.58 850.4K
09:46 31,211.74 31,211.74 31,203.08 31,206.54 964.6K
09:47 31,199.72 31,209.64 31,192.20 31,209.64 675.7K
09:48 31,198.12 31,198.18 31,185.16 31,185.16 642.6K
09:49 31,167.39 31,174.28 31,156.86 31,156.86 726.5K
09:50 31,122.00 31,144.73 31,122.00 31,144.73 1,143.4K
09:51 31,145.84 31,153.62 31,145.84 31,153.62 791.4K
09:52 31,166.20 31,166.20 31,149.99 31,149.99 749.8K
09:53 31,127.08 31,139.61 31,127.08 31,139.61 900.4K
09:54 31,132.00 31,136.69 31,129.11 31,136.23 683.7K
09:55 31,144.04 31,153.01 31,144.04 31,146.06 767.5K
09:56 31,146.24 31,165.34 31,146.24 31,165.34 683.8K
09:57 31,167.17 31,173.79 31,167.17 31,170.05 556.1K
09:58 31,156.75 31,156.75 31,151.38 31,156.67 575.9K
09:59 31,156.66 31,168.24 31,156.05 31,168.24 510.5K
10:00 31,170.91 31,170.91 31,133.48 31,133.48 1,034.8K
10:01 31,138.99 31,138.99 31,117.32 31,126.38 910.1K
10:02 31,123.23 31,123.23 31,112.31 31,114.41 736.1K
10:03 31,107.16 31,114.08 31,103.92 31,114.08 844.1K
10:04 31,129.74 31,134.21 31,123.61 31,134.21 924.8K
10:05 31,129.83 31,145.33 31,127.54 31,127.54 840.9K
10:06 31,124.55 31,124.55 31,111.39 31,111.39 896.6K
10:07 31,127.18 31,132.21 31,120.38 31,120.38 743.2K
10:08 31,114.11 31,124.46 31,114.11 31,124.46 844.7K
10:09 31,144.42 31,168.13 31,144.42 31,168.13 740.5K
10:10 31,175.84 31,195.36 31,175.84 31,195.36 563.4K
10:11 31,205.29 31,211.75 31,204.16 31,209.97 654.6K
10:12 31,212.48 31,253.86 31,212.48 31,253.86 600.4K
10:13 31,261.65 31,267.83 31,257.30 31,257.30 1,057.9K
10:14 31,248.96 31,256.25 31,248.96 31,256.25 650.1K
10:15 31,259.37 31,282.81 31,259.37 31,282.81 675.6K
10:16 31,281.04 31,298.21 31,281.04 31,298.20 688.5K
10:17 31,303.34 31,306.35 31,297.36 31,306.35 509.4K
10:18 31,302.32 31,305.95 31,300.00 31,305.95 554.6K
10:19 31,302.51 31,312.26 31,302.16 31,312.26 571.1K
10:20 31,308.69 31,312.07 31,308.69 31,312.07 518.0K
10:21 31,314.78 31,314.78 31,305.11 31,309.87 607.9K
10:22 31,306.74 31,313.20 31,303.67 31,303.67 656.3K
10:23 31,302.59 31,319.30 31,302.33 31,319.30 629.1K
10:24 31,320.78 31,320.78 31,306.61 31,307.59 739.8K
10:25 31,310.03 31,310.03 31,295.86 31,295.86 603.6K
10:26 31,286.55 31,304.61 31,286.55 31,304.61 450.8K
10:27 31,304.76 31,306.00 31,298.44 31,302.08 337.2K
10:28 31,300.97 31,304.65 31,300.97 31,301.31 405.0K
10:29 31,296.34 31,298.37 31,292.25 31,296.01 773.6K
10:30 31,298.11 31,303.45 31,298.11 31,303.45 506.3K
10:31 31,303.18 31,303.32 31,299.15 31,303.32 570.5K
10:32 31,301.89 31,301.89 31,294.64 31,295.15 440.3K
10:33 31,298.10 31,311.63 31,298.10 31,309.99 383.0K
10:34 31,316.88 31,316.88 31,297.75 31,299.13 586.9K
10:35 31,299.15 31,299.27 31,296.54 31,296.54 550.3K
10:36 31,295.56 31,297.82 31,293.30 31,295.16 473.3K
10:37 31,295.92 31,311.87 31,295.92 31,311.87 501.3K
10:38 31,317.15 31,317.15 31,308.32 31,308.32 299.8K
10:39 31,296.47 31,296.47 31,281.30 31,281.30 427.7K
10:40 31,280.23 31,289.56 31,280.23 31,289.56 462.9K
10:41 31,291.03 31,291.03 31,285.42 31,286.95 653.3K
10:42 31,285.32 31,285.32 31,275.65 31,275.65 407.6K
10:43 31,272.58 31,272.58 31,266.86 31,269.82 363.5K
10:44 31,260.14 31,267.32 31,260.14 31,267.32 591.8K
10:45 31,268.93 31,300.23 31,268.93 31,300.23 534.6K
10:46 31,317.24 31,317.24 31,306.48 31,310.63 508.1K
10:47 31,318.81 31,324.10 31,318.81 31,320.07 410.3K
10:48 31,315.30 31,315.30 31,280.24 31,280.24 691.9K
10:49 31,265.63 31,268.01 31,265.63 31,268.01 561.3K
10:50 31,269.78 31,272.44 31,258.89 31,258.89 371.7K
10:51 31,256.73 31,259.10 31,246.78 31,247.84 483.0K
10:52 31,244.58 31,259.40 31,244.58 31,259.38 470.9K
10:53 31,268.89 31,268.89 31,258.68 31,258.68 470.2K
10:54 31,259.44 31,269.86 31,259.44 31,266.53 272.3K
10:55 31,261.04 31,271.55 31,261.04 31,271.55 374.3K
10:56 31,274.81 31,277.04 31,267.87 31,267.87 283.4K
10:57 31,257.64 31,263.16 31,257.64 31,260.63 361.4K
10:58 31,259.10 31,259.85 31,253.85 31,259.67 299.4K
10:59 31,240.81 31,243.98 31,240.81 31,243.98 354.7K
11:00 31,249.56 31,250.81 31,248.27 31,248.27 472.0K
11:01 31,242.04 31,242.04 31,237.69 31,240.61 539.9K
11:02 31,246.54 31,260.27 31,246.54 31,260.27 396.8K
11:03 31,267.36 31,279.23 31,267.36 31,271.91 389.8K
11:04 31,276.78 31,284.58 31,276.78 31,281.64 325.3K
11:05 31,280.58 31,301.31 31,280.58 31,301.31 282.0K
11:06 31,302.52 31,302.52 31,291.97 31,297.63 268.9K
11:07 31,303.33 31,317.88 31,303.33 31,317.88 493.8K
11:08 31,317.24 31,321.18 31,316.38 31,321.18 333.6K
11:09 31,324.07 31,331.24 31,323.67 31,323.67 502.9K
11:10 31,326.01 31,326.01 31,311.42 31,316.60 483.1K
11:11 31,324.03 31,331.78 31,321.89 31,331.78 373.6K
11:12 31,340.58 31,340.58 31,333.60 31,334.37 355.2K
11:13 31,324.91 31,324.91 31,316.12 31,316.12 396.1K
11:14 31,317.12 31,317.12 31,308.85 31,308.85 396.8K
11:15 31,308.95 31,316.36 31,301.47 31,316.36 343.5K
11:16 31,317.45 31,317.45 31,308.04 31,308.04 233.6K
11:17 31,292.04 31,292.13 31,291.15 31,292.13 446.8K
11:18 31,291.78 31,291.78 31,268.84 31,268.84 372.1K
11:19 31,272.51 31,272.51 31,263.05 31,266.19 322.4K
11:20 31,269.83 31,279.40 31,269.83 31,279.40 521.1K
11:21 31,278.66 31,285.37 31,277.62 31,277.62 395.2K
11:22 31,273.34 31,274.22 31,263.64 31,263.64 468.8K
11:23 31,261.03 31,263.67 31,257.06 31,263.67 249.5K
11:24 31,268.53 31,269.76 31,260.72 31,260.72 417.6K
11:25 31,260.32 31,262.87 31,253.04 31,262.87 358.5K
11:26 31,258.76 31,268.18 31,258.76 31,268.18 248.4K
11:27 31,270.30 31,270.30 31,255.38 31,255.38 388.4K
11:28 31,260.81 31,269.20 31,260.58 31,264.24 295.0K
11:29 31,255.64 31,259.50 31,255.64 31,259.50 319.8K
11:30 31,268.29 31,274.53 31,268.29 31,273.11 445.1K
11:31 31,275.09 31,285.23 31,275.09 31,285.23 361.2K
11:32 31,281.85 31,290.78 31,280.25 31,290.78 347.1K
11:33 31,291.22 31,292.51 31,283.44 31,283.44 296.2K
11:34 31,286.71 31,286.71 31,266.82 31,266.82 371.7K
11:35 31,259.81 31,261.49 31,256.65 31,256.65 293.6K
11:36 31,254.42 31,254.42 31,247.15 31,252.95 275.8K
11:37 31,256.55 31,268.11 31,255.71 31,268.11 276.0K
11:38 31,268.53 31,274.95 31,268.53 31,274.95 272.5K
11:39 31,279.43 31,288.40 31,279.43 31,288.40 239.4K
11:40 31,287.09 31,287.09 31,281.20 31,282.08 319.3K
11:41 31,286.26 31,286.81 31,284.90 31,286.81 288.0K
11:42 31,290.22 31,290.57 31,285.72 31,287.32 369.3K
11:43 31,298.08 31,301.74 31,294.71 31,299.70 357.4K
11:44 31,307.85 31,319.17 31,307.85 31,319.17 432.1K
11:45 31,322.48 31,333.70 31,322.48 31,333.69 371.0K
11:46 31,336.03 31,340.93 31,336.03 31,340.93 444.2K
11:47 31,339.07 31,339.07 31,321.59 31,321.59 649.0K
11:48 31,317.22 31,326.20 31,317.22 31,326.20 261.6K
11:49 31,328.84 31,337.56 31,328.84 31,337.25 533.6K
11:50 31,337.84 31,341.64 31,335.48 31,335.48 309.7K
11:51 31,336.14 31,341.25 31,336.08 31,336.08 264.8K
11:52 31,334.49 31,338.22 31,334.49 31,338.15 214.6K
11:53 31,342.51 31,350.77 31,342.51 31,348.19 285.9K
11:54 31,349.95 31,360.37 31,349.95 31,360.37 245.6K
11:55 31,355.79 31,355.79 31,349.69 31,349.69 326.7K
11:56 31,347.31 31,347.31 31,339.22 31,345.17 318.7K
11:57 31,345.16 31,345.28 31,340.49 31,345.28 298.7K
11:58 31,344.59 31,344.59 31,340.29 31,340.40 261.4K
11:59 31,340.36 31,343.01 31,338.92 31,343.01 200.3K
12:00 31,343.20 31,347.45 31,343.20 31,347.45 416.8K
12:01 31,344.38 31,354.11 31,344.38 31,354.11 304.9K
12:02 31,349.65 31,350.42 31,341.52 31,345.23 307.9K
12:03 31,348.53 31,348.53 31,344.25 31,344.56 263.2K
12:04 31,347.67 31,352.76 31,346.09 31,346.09 267.1K
12:05 31,345.97 31,347.24 31,345.01 31,345.01 204.9K
12:06 31,347.01 31,352.92 31,347.01 31,352.92 376.7K
12:07 31,353.25 31,354.74 31,344.27 31,344.27 312.5K
12:08 31,344.89 31,344.89 31,341.23 31,341.23 210.2K
12:09 31,346.76 31,351.17 31,346.76 31,351.17 188.1K
12:10 31,350.43 31,350.43 31,347.02 31,347.02 240.2K
12:11 31,340.35 31,341.82 31,335.50 31,341.82 340.2K
12:12 31,339.09 31,341.65 31,339.09 31,340.04 336.9K
12:13 31,336.39 31,338.26 31,333.52 31,338.26 311.7K
12:14 31,340.48 31,341.69 31,334.73 31,334.73 284.4K
12:15 31,336.94 31,337.91 31,333.39 31,337.91 426.7K
12:16 31,334.15 31,334.15 31,327.61 31,327.61 334.6K
12:17 31,328.79 31,335.03 31,323.85 31,335.03 280.5K
12:18 31,335.14 31,339.28 31,335.14 31,338.59 226.5K
12:19 31,335.75 31,336.48 31,334.26 31,336.48 209.0K
12:20 31,336.42 31,338.76 31,336.42 31,338.76 265.4K
12:21 31,340.21 31,340.21 31,329.35 31,334.86 471.6K
12:22 31,337.77 31,353.64 31,337.77 31,353.64 361.3K
12:23 31,356.12 31,357.59 31,351.85 31,351.85 320.2K
12:24 31,351.36 31,351.71 31,346.77 31,346.77 244.6K
12:25 31,348.07 31,351.94 31,348.07 31,351.94 223.2K
12:26 31,356.67 31,356.67 31,354.52 31,354.52 261.7K
12:27 31,358.87 31,360.03 31,352.40 31,352.40 331.3K
12:28 31,349.88 31,349.88 31,346.36 31,348.34 247.9K
12:29 31,345.59 31,345.59 31,343.03 31,343.45 178.4K
12:30 31,343.75 31,343.90 31,336.96 31,343.90 320.0K
12:31 31,338.70 31,338.70 31,330.22 31,330.61 347.2K
12:32 31,331.35 31,331.35 31,325.69 31,327.62 247.6K
12:33 31,332.30 31,352.18 31,332.30 31,352.18 379.7K
12:34 31,354.37 31,358.82 31,354.37 31,358.82 235.7K
12:35 31,361.94 31,364.14 31,358.29 31,358.29 263.2K
12:36 31,353.19 31,354.37 31,348.63 31,351.30 273.7K
12:37 31,354.76 31,355.47 31,348.28 31,348.28 219.5K
12:38 31,343.34 31,343.34 31,334.25 31,335.68 320.8K
12:39 31,335.10 31,340.09 31,335.10 31,340.09 145.7K
12:40 31,340.93 31,340.93 31,326.58 31,326.58 298.5K
12:41 31,324.39 31,331.57 31,324.39 31,327.71 231.1K
12:42 31,327.27 31,328.57 31,311.58 31,311.58 466.4K
12:43 31,316.49 31,318.23 31,314.64 31,318.23 110.3K
12:44 31,320.95 31,321.32 31,318.25 31,320.29 230.2K
12:45 31,324.82 31,324.82 31,319.64 31,323.71 340.5K
12:46 31,328.19 31,329.34 31,326.39 31,326.39 240.3K
12:47 31,327.78 31,327.78 31,321.35 31,321.35 181.2K
12:48 31,316.52 31,323.96 31,316.52 31,323.96 246.6K
12:49 31,323.67 31,327.60 31,323.67 31,327.60 184.9K
12:50 31,325.58 31,326.50 31,313.09 31,313.09 286.5K
12:51 31,314.42 31,319.73 31,314.42 31,317.94 187.9K
12:52 31,317.57 31,318.05 31,317.17 31,318.05 136.6K
12:53 31,320.05 31,326.45 31,320.05 31,326.45 325.9K
12:54 31,317.09 31,321.35 31,312.29 31,314.88 434.8K
12:55 31,314.07 31,316.13 31,306.12 31,306.12 250.1K
12:56 31,301.02 31,301.25 31,293.29 31,293.29 354.4K
12:57 31,291.38 31,291.38 31,284.46 31,285.85 394.4K
12:58 31,285.73 31,285.73 31,281.70 31,283.74 195.5K
12:59 31,285.60 31,285.60 31,278.54 31,283.11 282.0K
13:00 31,281.75 31,289.98 31,281.75 31,284.28 340.2K
13:01 31,282.82 31,286.88 31,276.62 31,276.62 248.7K
13:02 31,275.41 31,275.41 31,264.41 31,264.41 559.5K
13:03 31,265.07 31,265.07 31,254.71 31,254.71 305.0K
13:04 31,256.46 31,258.60 31,253.19 31,255.40 241.3K
13:05 31,253.14 31,253.14 31,244.64 31,245.79 437.5K
13:06 31,244.40 31,245.11 31,239.88 31,245.11 298.0K
13:07 31,245.78 31,246.42 31,238.89 31,246.42 300.6K
13:08 31,246.33 31,253.60 31,245.36 31,253.60 254.8K
13:09 31,255.45 31,255.45 31,249.66 31,253.93 215.4K
13:10 31,249.86 31,257.40 31,249.37 31,257.40 223.8K
13:11 31,261.14 31,261.14 31,253.90 31,254.35 266.3K
13:12 31,252.61 31,254.40 31,248.26 31,249.05 268.9K
13:13 31,246.61 31,246.61 31,231.75 31,231.75 428.7K
13:14 31,231.34 31,236.40 31,230.76 31,230.76 155.0K
13:15 31,229.35 31,239.03 31,229.30 31,239.03 190.9K
13:16 31,238.58 31,240.12 31,235.60 31,235.60 251.9K
13:17 31,235.53 31,235.70 31,225.88 31,225.88 294.5K
13:18 31,220.54 31,221.07 31,218.00 31,221.07 295.0K
13:19 31,224.29 31,224.29 31,219.05 31,219.05 229.8K
13:20 31,215.85 31,215.85 31,210.87 31,211.33 444.1K
13:21 31,215.75 31,227.62 31,215.75 31,227.61 204.1K
13:22 31,228.46 31,246.83 31,228.46 31,246.83 429.0K
13:23 31,246.96 31,246.96 31,238.32 31,238.32 195.3K
13:24 31,243.65 31,243.65 31,242.17 31,242.54 219.4K
13:25 31,236.08 31,236.08 31,227.89 31,227.89 331.3K
13:26 31,228.74 31,233.25 31,228.74 31,232.01 154.8K
13:27 31,226.71 31,227.07 31,221.32 31,221.32 240.1K
13:28 31,218.59 31,218.59 31,214.76 31,217.22 396.1K
13:29 31,218.84 31,220.87 31,216.87 31,216.87 189.3K
13:30 31,217.81 31,239.75 31,217.81 31,239.75 355.4K
13:31 31,241.82 31,241.82 31,231.30 31,231.30 230.4K
13:32 31,230.51 31,230.51 31,225.16 31,226.33 177.7K
13:33 31,224.73 31,231.51 31,224.73 31,230.84 185.9K
13:34 31,228.78 31,234.20 31,225.32 31,225.32 177.0K
13:35 31,221.17 31,226.45 31,220.53 31,226.45 233.4K
13:36 31,226.95 31,227.18 31,223.06 31,226.48 267.5K
13:37 31,229.10 31,238.63 31,229.10 31,238.63 268.4K
13:38 31,240.56 31,240.56 31,239.58 31,239.85 217.5K
13:39 31,237.16 31,239.30 31,236.40 31,236.40 249.4K
13:40 31,234.64 31,249.41 31,234.64 31,249.41 324.7K
13:41 31,248.64 31,248.64 31,242.35 31,243.80 241.6K
13:42 31,243.80 31,251.56 31,243.80 31,251.56 181.9K
13:43 31,253.08 31,255.38 31,253.02 31,253.02 170.3K
13:44 31,251.63 31,251.63 31,248.08 31,248.08 166.5K
13:45 31,248.35 31,249.64 31,243.17 31,249.64 268.6K
13:46 31,249.48 31,250.91 31,245.53 31,245.53 240.6K
13:47 31,242.09 31,242.09 31,236.96 31,236.96 279.9K
13:48 31,238.10 31,242.25 31,234.89 31,242.25 273.3K
13:49 31,243.01 31,248.49 31,243.01 31,248.49 121.2K
13:50 31,252.46 31,256.54 31,251.99 31,256.54 197.1K
13:51 31,258.79 31,260.66 31,258.79 31,260.66 156.1K
13:52 31,256.13 31,257.11 31,256.13 31,256.30 136.7K
13:53 31,254.95 31,256.52 31,247.32 31,247.32 224.6K
13:54 31,248.85 31,249.59 31,244.17 31,244.17 175.9K
13:55 31,246.64 31,246.64 31,231.51 31,231.51 249.9K
13:56 31,227.07 31,227.07 31,218.08 31,221.14 300.0K
13:57 31,223.36 31,227.18 31,223.36 31,225.89 144.5K
13:58 31,222.86 31,223.95 31,221.24 31,221.28 248.7K
13:59 31,219.63 31,225.16 31,219.63 31,225.16 207.0K
14:00 31,229.63 31,230.73 31,226.42 31,226.42 193.0K
14:01 31,227.21 31,227.21 31,220.18 31,220.18 185.1K
14:02 31,220.35 31,220.35 31,211.00 31,211.00 312.0K
14:03 31,210.47 31,210.47 31,200.97 31,205.24 358.4K
14:04 31,205.80 31,205.80 31,201.18 31,201.18 225.8K
14:05 31,199.02 31,199.02 31,196.28 31,196.54 378.2K
14:06 31,195.09 31,202.30 31,195.09 31,202.30 243.6K
14:07 31,204.65 31,204.65 31,202.19 31,203.01 209.2K
14:08 31,200.61 31,200.98 31,200.61 31,200.96 136.7K
14:09 31,202.17 31,205.70 31,186.51 31,186.51 764.1K
14:10 31,190.44 31,199.24 31,190.44 31,199.24 341.6K
14:11 31,201.98 31,205.95 31,201.98 31,204.46 189.6K
14:12 31,203.19 31,205.32 31,198.99 31,198.99 148.8K
14:13 31,197.34 31,201.45 31,197.21 31,200.38 246.0K
14:14 31,197.66 31,198.04 31,191.77 31,191.77 222.6K
14:15 31,192.50 31,201.70 31,192.50 31,201.70 198.4K
14:16 31,201.92 31,203.43 31,200.90 31,203.43 189.0K
14:17 31,202.92 31,202.92 31,201.86 31,202.17 113.8K
14:18 31,192.56 31,196.04 31,192.48 31,196.04 276.4K
14:19 31,197.27 31,201.94 31,197.27 31,198.93 574.6K
14:20 31,197.39 31,207.04 31,197.39 31,207.04 218.7K
14:21 31,206.04 31,206.04 31,201.13 31,201.68 216.5K
14:22 31,202.85 31,215.86 31,202.85 31,215.86 218.3K
14:23 31,219.50 31,227.47 31,217.62 31,227.47 315.4K
14:24 31,229.85 31,240.88 31,229.85 31,240.88 229.4K
14:25 31,238.57 31,238.79 31,237.18 31,238.14 208.5K
14:26 31,240.50 31,253.13 31,240.50 31,253.13 293.8K
14:27 31,254.56 31,260.57 31,253.87 31,260.57 251.7K
14:28 31,260.61 31,261.69 31,256.60 31,256.60 309.2K
14:29 31,255.25 31,255.83 31,254.67 31,254.87 199.7K
14:30 31,255.05 31,257.33 31,250.68 31,257.33 252.2K
14:31 31,261.73 31,266.05 31,261.73 31,266.05 180.5K
14:32 31,269.75 31,283.32 31,269.75 31,283.32 300.9K
14:33 31,284.95 31,285.02 31,283.36 31,283.36 232.9K
14:34 31,280.31 31,285.94 31,280.31 31,285.94 205.6K
14:35 31,283.74 31,283.74 31,282.11 31,282.11 263.8K
14:36 31,288.23 31,288.23 31,286.91 31,286.91 304.5K
14:37 31,288.99 31,292.24 31,288.99 31,290.74 171.5K
14:38 31,290.60 31,293.07 31,290.60 31,293.07 188.0K
14:39 31,292.07 31,296.28 31,291.14 31,296.28 209.5K
14:40 31,299.09 31,300.87 31,296.82 31,296.82 237.0K
14:41 31,297.78 31,301.84 31,297.78 31,301.23 244.8K
14:42 31,301.95 31,305.58 31,301.95 31,305.58 202.3K
14:43 31,305.31 31,312.25 31,305.31 31,312.25 254.8K
14:44 31,314.50 31,319.98 31,314.50 31,319.98 247.0K
14:45 31,321.16 31,321.80 31,317.88 31,317.88 457.1K
14:46 31,315.19 31,315.19 31,313.57 31,313.72 238.3K
14:47 31,315.21 31,315.21 31,311.13 31,311.13 163.1K
14:48 31,311.30 31,315.79 31,310.83 31,310.83 260.3K
14:49 31,306.92 31,307.63 31,303.68 31,307.63 203.6K
14:50 31,309.67 31,309.67 31,296.76 31,296.76 341.7K
14:51 31,295.08 31,295.08 31,278.25 31,280.19 447.2K
14:52 31,278.72 31,278.72 31,275.81 31,276.27 181.3K
14:53 31,272.90 31,272.90 31,264.77 31,264.77 631.0K
14:54 31,268.30 31,270.06 31,263.28 31,263.28 452.1K
14:55 31,264.53 31,274.03 31,264.53 31,274.03 293.8K
14:56 31,264.00 31,264.00 31,259.36 31,263.88 259.9K
14:57 31,265.12 31,265.12 31,258.24 31,258.77 213.3K
14:58 31,264.44 31,270.78 31,264.44 31,270.78 232.9K
14:59 31,280.91 31,281.03 31,272.57 31,272.57 292.8K
15:00 31,273.01 31,275.90 31,271.92 31,274.32 238.0K
15:01 31,269.81 31,272.29 31,269.81 31,271.49 166.4K
15:02 31,267.47 31,273.15 31,267.47 31,272.85 346.7K
15:03 31,273.49 31,274.30 31,265.34 31,265.34 253.6K
15:04 31,266.44 31,270.68 31,266.44 31,270.68 240.3K
15:05 31,271.72 31,279.25 31,271.66 31,279.25 239.5K
15:06 31,280.76 31,280.76 31,277.90 31,277.90 260.8K
15:07 31,278.79 31,284.78 31,278.79 31,284.23 243.8K
15:08 31,283.84 31,287.14 31,283.84 31,285.98 221.2K
15:09 31,286.91 31,286.91 31,280.33 31,280.33 203.0K
15:10 31,282.90 31,282.90 31,279.17 31,281.20 205.6K
15:11 31,283.31 31,283.31 31,272.89 31,272.89 282.4K
15:12 31,275.97 31,276.47 31,273.40 31,274.49 246.1K
15:13 31,275.86 31,275.86 31,272.85 31,273.95 213.5K
15:14 31,275.50 31,275.50 31,272.21 31,272.21 223.8K
15:15 31,271.82 31,274.17 31,271.82 31,274.17 224.7K
15:16 31,274.08 31,278.53 31,274.08 31,278.53 179.8K
15:17 31,278.62 31,280.19 31,276.47 31,280.19 254.7K
15:18 31,279.53 31,283.39 31,279.53 31,282.93 300.4K
15:19 31,286.20 31,287.46 31,283.53 31,287.46 252.7K
15:20 31,288.10 31,288.10 31,280.46 31,280.46 373.9K
15:21 31,271.13 31,271.13 31,264.05 31,264.05 483.7K
15:22 31,264.44 31,265.73 31,264.15 31,265.73 296.8K
15:23 31,269.98 31,281.62 31,269.98 31,281.62 287.5K
15:24 31,282.71 31,282.71 31,281.44 31,282.48 259.2K
15:25 31,283.95 31,283.95 31,267.99 31,271.31 350.3K
15:26 31,271.40 31,272.76 31,270.10 31,270.10 243.6K
15:27 31,274.79 31,277.40 31,274.79 31,277.35 354.4K
15:28 31,278.03 31,280.44 31,278.03 31,279.34 255.2K
15:29 31,277.58 31,278.87 31,277.35 31,278.33 291.9K
15:30 31,279.56 31,279.56 31,265.09 31,265.09 1,118.2K
15:31 31,269.45 31,271.05 31,261.45 31,261.45 474.3K
15:32 31,260.16 31,264.17 31,260.16 31,264.17 324.8K
15:33 31,261.33 31,266.95 31,261.33 31,266.95 441.4K
15:34 31,271.06 31,271.06 31,266.45 31,266.45 523.9K
15:35 31,267.52 31,267.52 31,266.39 31,267.02 455.2K
15:36 31,265.02 31,265.95 31,263.32 31,263.32 477.1K
15:37 31,265.21 31,270.87 31,263.57 31,270.25 428.1K
15:38 31,261.75 31,263.32 31,260.00 31,260.00 534.6K
15:39 31,257.39 31,259.07 31,255.38 31,255.38 601.7K
15:40 31,252.85 31,254.31 31,242.37 31,242.55 548.0K
15:41 31,244.37 31,245.99 31,244.15 31,245.99 418.1K
15:42 31,249.48 31,253.17 31,246.29 31,253.17 690.6K
15:43 31,253.88 31,261.03 31,253.88 31,261.03 472.4K
15:44 31,262.43 31,262.77 31,260.95 31,260.95 503.2K
15:45 31,260.00 31,260.00 31,256.21 31,258.28 722.0K
15:46 31,260.62 31,260.62 31,258.81 31,260.10 624.9K
15:47 31,265.28 31,281.31 31,265.28 31,281.31 1,224.9K
15:48 31,289.42 31,296.90 31,289.42 31,295.85 860.7K
15:49 31,293.59 31,300.39 31,293.59 31,300.39 585.2K
15:50 31,314.41 31,330.40 31,314.41 31,315.60 2,288.7K
15:51 31,317.87 31,318.58 31,312.29 31,313.03 1,190.0K
15:52 31,309.97 31,309.97 31,304.45 31,308.29 1,141.6K
15:53 31,306.56 31,306.56 31,301.48 31,301.48 1,099.0K
15:54 31,299.41 31,311.62 31,299.41 31,311.62 1,285.8K
15:55 31,310.82 31,325.29 31,310.82 31,325.29 1,999.8K
15:56 31,332.66 31,334.02 31,332.66 31,334.02 1,993.5K
15:57 31,337.27 31,337.27 31,330.46 31,331.12 1,837.5K
15:58 31,330.73 31,330.73 31,313.85 31,313.85 3,044.0K
15:59 31,313.70 31,313.70 31,299.68 31,305.01 3,723.9K
16:00 31,304.72 31,305.15 31,304.72 31,305.15 41,827.9K
16:01 31,305.15 31,305.15 31,305.15 31,305.15 491.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음