S

SPTSECP3
🏛️ 캐나다 →
34,724.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31,576.00 31,797.00 31,576.00 31,794.80 16,938.6K
09:31 31,787.36 31,820.84 31,787.36 31,820.84 1,428.8K
09:32 31,813.07 31,830.38 31,813.07 31,830.38 1,034.2K
09:33 31,831.20 31,838.96 31,831.20 31,835.79 1,008.4K
09:34 31,842.77 31,858.16 31,842.77 31,851.31 869.4K
09:35 31,840.72 31,856.71 31,840.72 31,856.71 1,105.8K
09:36 31,860.18 31,874.52 31,859.93 31,874.52 1,114.0K
09:37 31,876.65 31,879.41 31,870.76 31,879.41 800.3K
09:38 31,878.66 31,883.44 31,875.20 31,881.49 745.9K
09:39 31,880.40 31,880.40 31,870.17 31,870.17 835.7K
09:40 31,864.82 31,887.46 31,864.50 31,887.46 966.4K
09:41 31,895.71 31,903.09 31,895.34 31,900.40 1,440.2K
09:42 31,893.89 31,903.07 31,893.89 31,903.07 927.3K
09:43 31,896.64 31,910.65 31,896.64 31,910.65 812.7K
09:44 31,911.85 31,914.28 31,911.85 31,912.33 909.1K
09:45 31,923.67 31,925.65 31,920.39 31,924.53 1,269.5K
09:46 31,928.79 31,928.79 31,914.71 31,914.71 795.1K
09:47 31,898.43 31,915.04 31,898.43 31,909.28 712.3K
09:48 31,909.62 31,916.55 31,908.29 31,916.55 828.6K
09:49 31,913.90 31,913.90 31,901.57 31,901.57 690.9K
09:50 31,916.04 31,916.04 31,906.90 31,910.59 872.5K
09:51 31,908.36 31,908.36 31,904.96 31,908.36 770.9K
09:52 31,905.25 31,908.26 31,904.75 31,904.75 614.9K
09:53 31,907.89 31,910.29 31,906.87 31,908.56 765.9K
09:54 31,909.96 31,909.96 31,890.98 31,890.98 871.1K
09:55 31,883.32 31,883.85 31,869.03 31,869.03 530.0K
09:56 31,863.97 31,867.07 31,858.89 31,865.89 545.8K
09:57 31,871.64 31,871.71 31,864.24 31,864.24 452.5K
09:58 31,861.26 31,868.20 31,861.26 31,868.20 524.4K
09:59 31,876.30 31,876.30 31,863.75 31,863.75 590.7K
10:00 31,853.23 31,853.23 31,842.88 31,849.82 1,197.7K
10:01 31,853.12 31,860.21 31,847.93 31,847.93 749.9K
10:02 31,842.85 31,847.32 31,839.74 31,847.32 712.4K
10:03 31,845.72 31,857.90 31,845.72 31,857.90 552.4K
10:04 31,858.48 31,858.51 31,850.90 31,850.90 566.2K
10:05 31,849.79 31,849.79 31,830.12 31,830.12 690.3K
10:06 31,829.90 31,831.27 31,825.89 31,831.27 614.0K
10:07 31,836.36 31,843.39 31,836.36 31,843.39 451.6K
10:08 31,843.76 31,843.76 31,836.17 31,836.17 459.2K
10:09 31,837.43 31,838.36 31,833.74 31,838.36 442.0K
10:10 31,844.50 31,853.46 31,840.11 31,853.46 521.5K
10:11 31,857.92 31,864.02 31,857.92 31,859.06 506.2K
10:12 31,857.56 31,857.56 31,848.41 31,848.41 486.6K
10:13 31,844.91 31,844.91 31,833.25 31,833.25 631.2K
10:14 31,829.41 31,832.67 31,828.99 31,832.67 546.9K
10:15 31,834.64 31,843.28 31,834.64 31,842.97 485.4K
10:16 31,834.35 31,839.33 31,831.17 31,839.33 572.4K
10:17 31,840.29 31,840.29 31,830.05 31,830.05 510.0K
10:18 31,819.29 31,819.29 31,812.63 31,812.63 543.0K
10:19 31,814.36 31,821.07 31,813.98 31,821.07 419.5K
10:20 31,827.83 31,827.83 31,820.14 31,820.84 620.7K
10:21 31,817.21 31,821.70 31,817.21 31,821.16 545.9K
10:22 31,827.48 31,827.48 31,820.80 31,820.80 396.4K
10:23 31,819.13 31,820.61 31,819.13 31,819.32 433.7K
10:24 31,821.00 31,824.28 31,820.86 31,821.00 333.0K
10:25 31,822.32 31,827.48 31,822.32 31,822.33 615.3K
10:26 31,821.94 31,821.94 31,813.07 31,813.99 600.1K
10:27 31,811.07 31,821.89 31,811.07 31,821.89 346.5K
10:28 31,816.04 31,820.94 31,814.33 31,820.94 410.4K
10:29 31,825.24 31,831.31 31,825.24 31,828.44 339.1K
10:30 31,828.89 31,829.62 31,826.16 31,829.62 432.3K
10:31 31,830.85 31,830.85 31,821.25 31,821.25 630.5K
10:32 31,818.25 31,829.07 31,816.62 31,829.07 391.4K
10:33 31,830.61 31,831.40 31,827.56 31,827.56 294.4K
10:34 31,825.69 31,826.96 31,824.24 31,826.96 378.7K
10:35 31,829.59 31,830.28 31,828.78 31,829.26 601.8K
10:36 31,831.54 31,835.52 31,830.91 31,835.52 599.8K
10:37 31,836.00 31,836.00 31,830.83 31,830.98 447.1K
10:38 31,829.90 31,829.90 31,828.78 31,829.79 441.4K
10:39 31,833.35 31,833.35 31,823.49 31,825.56 467.6K
10:40 31,830.32 31,836.13 31,830.32 31,832.32 477.7K
10:41 31,826.30 31,826.30 31,819.33 31,819.33 337.5K
10:42 31,807.52 31,807.52 31,791.84 31,791.84 896.0K
10:43 31,790.54 31,790.54 31,775.48 31,775.48 484.6K
10:44 31,775.87 31,781.31 31,774.11 31,781.31 309.5K
10:45 31,787.27 31,788.91 31,785.11 31,785.11 398.4K
10:46 31,782.66 31,788.42 31,782.20 31,782.20 390.1K
10:47 31,781.88 31,781.88 31,774.49 31,774.49 315.9K
10:48 31,773.12 31,773.12 31,748.37 31,751.70 540.5K
10:49 31,753.88 31,753.88 31,749.86 31,749.86 595.3K
10:50 31,755.07 31,766.10 31,755.07 31,765.89 527.4K
10:51 31,765.57 31,782.72 31,765.57 31,782.72 439.3K
10:52 31,779.70 31,779.70 31,775.07 31,777.10 313.1K
10:53 31,782.69 31,790.57 31,782.69 31,790.57 567.1K
10:54 31,790.35 31,792.25 31,784.02 31,784.02 430.6K
10:55 31,778.26 31,778.26 31,775.79 31,776.11 451.8K
10:56 31,777.32 31,777.32 31,773.69 31,775.50 485.3K
10:57 31,773.65 31,783.80 31,773.65 31,783.80 366.9K
10:58 31,786.54 31,786.54 31,782.88 31,782.88 420.5K
10:59 31,788.63 31,793.00 31,788.63 31,793.00 399.9K
11:00 31,796.54 31,796.54 31,791.35 31,793.13 404.8K
11:01 31,791.77 31,791.77 31,785.58 31,785.58 458.6K
11:02 31,790.66 31,799.82 31,790.66 31,797.10 519.6K
11:03 31,794.19 31,794.19 31,789.63 31,789.63 400.7K
11:04 31,789.17 31,792.76 31,789.17 31,789.21 366.2K
11:05 31,788.61 31,796.34 31,788.61 31,795.46 774.7K
11:06 31,791.38 31,799.25 31,791.38 31,799.25 446.2K
11:07 31,793.78 31,801.03 31,792.13 31,801.03 448.2K
11:08 31,802.99 31,802.99 31,798.33 31,798.33 461.7K
11:09 31,800.17 31,800.17 31,792.03 31,792.03 403.8K
11:10 31,787.13 31,787.13 31,778.34 31,782.32 367.8K
11:11 31,777.74 31,783.64 31,777.74 31,783.64 389.6K
11:12 31,782.31 31,785.48 31,782.31 31,783.25 370.4K
11:13 31,784.96 31,791.07 31,784.18 31,791.07 424.1K
11:14 31,792.34 31,800.93 31,792.34 31,800.93 565.6K
11:15 31,801.71 31,801.71 31,798.85 31,798.85 559.3K
11:16 31,795.83 31,795.83 31,789.49 31,791.17 309.2K
11:17 31,791.62 31,791.62 31,785.30 31,787.64 261.0K
11:18 31,786.08 31,794.09 31,783.54 31,794.09 468.3K
11:19 31,797.35 31,799.81 31,797.35 31,799.81 498.3K
11:20 31,797.20 31,816.09 31,797.20 31,816.09 483.1K
11:21 31,815.78 31,816.09 31,812.84 31,812.84 236.1K
11:22 31,806.26 31,810.84 31,806.26 31,810.84 338.8K
11:23 31,808.33 31,808.33 31,800.43 31,803.27 344.1K
11:24 31,808.00 31,808.00 31,796.31 31,802.59 359.9K
11:25 31,805.66 31,809.88 31,803.72 31,804.62 383.8K
11:26 31,802.54 31,808.44 31,802.54 31,806.53 291.7K
11:27 31,808.16 31,816.60 31,808.16 31,816.60 434.8K
11:28 31,821.20 31,821.20 31,812.26 31,812.26 345.4K
11:29 31,814.38 31,819.44 31,814.38 31,819.37 306.3K
11:30 31,820.81 31,827.38 31,819.61 31,819.61 354.5K
11:31 31,819.12 31,829.80 31,819.12 31,829.80 617.8K
11:32 31,835.57 31,838.72 31,830.50 31,830.50 539.8K
11:33 31,829.23 31,830.50 31,826.41 31,829.96 279.8K
11:34 31,832.63 31,836.63 31,829.13 31,836.58 507.0K
11:35 31,830.43 31,830.43 31,812.04 31,812.04 489.8K
11:36 31,807.00 31,809.23 31,805.73 31,805.73 341.2K
11:37 31,810.28 31,810.28 31,803.68 31,803.68 310.3K
11:38 31,802.43 31,810.66 31,802.43 31,810.66 698.0K
11:39 31,808.62 31,810.33 31,808.62 31,808.96 348.6K
11:40 31,807.46 31,807.88 31,806.30 31,806.94 242.9K
11:41 31,808.20 31,808.20 31,805.29 31,806.03 214.9K
11:42 31,802.18 31,814.52 31,802.18 31,814.52 363.5K
11:43 31,814.08 31,821.28 31,811.30 31,821.28 347.3K
11:44 31,823.49 31,824.18 31,821.59 31,824.18 225.6K
11:45 31,829.77 31,834.88 31,829.77 31,834.88 290.3K
11:46 31,836.30 31,841.55 31,834.12 31,841.55 291.2K
11:47 31,845.84 31,848.07 31,844.96 31,848.07 316.3K
11:48 31,853.19 31,866.02 31,853.19 31,866.02 470.1K
11:49 31,862.21 31,866.67 31,862.21 31,866.34 263.3K
11:50 31,864.14 31,864.14 31,862.81 31,863.18 309.8K
11:51 31,865.26 31,865.26 31,859.38 31,859.38 379.7K
11:52 31,858.39 31,868.56 31,858.39 31,868.56 252.1K
11:53 31,867.97 31,873.97 31,867.97 31,873.97 228.3K
11:54 31,875.18 31,875.18 31,872.28 31,872.28 238.4K
11:55 31,873.52 31,889.44 31,873.52 31,889.44 420.5K
11:56 31,885.38 31,885.38 31,883.96 31,884.85 266.6K
11:57 31,884.70 31,894.52 31,884.70 31,894.52 269.4K
11:58 31,896.77 31,899.71 31,896.38 31,899.71 399.1K
11:59 31,899.73 31,901.03 31,899.73 31,901.03 243.7K
12:00 31,898.35 31,898.35 31,894.88 31,894.88 305.7K
12:01 31,890.66 31,898.46 31,890.66 31,898.46 496.3K
12:02 31,888.89 31,888.89 31,883.54 31,884.94 408.1K
12:03 31,879.90 31,882.83 31,879.09 31,879.09 361.7K
12:04 31,873.65 31,884.04 31,873.65 31,884.04 352.0K
12:05 31,884.68 31,888.27 31,884.68 31,888.16 288.7K
12:06 31,884.94 31,888.32 31,884.94 31,888.32 235.1K
12:07 31,894.28 31,906.18 31,894.28 31,905.78 314.3K
12:08 31,904.92 31,904.92 31,895.70 31,895.70 219.6K
12:09 31,895.42 31,895.42 31,883.90 31,883.90 229.4K
12:10 31,882.37 31,895.42 31,882.37 31,895.42 267.8K
12:11 31,892.90 31,892.90 31,884.28 31,884.28 283.7K
12:12 31,881.92 31,883.53 31,881.45 31,881.82 207.6K
12:13 31,878.75 31,878.75 31,875.81 31,877.36 265.3K
12:14 31,876.87 31,877.53 31,872.17 31,872.17 246.3K
12:15 31,874.03 31,880.35 31,874.03 31,880.35 181.7K
12:16 31,876.90 31,877.86 31,876.90 31,877.84 197.5K
12:17 31,878.06 31,878.06 31,871.06 31,871.06 365.2K
12:18 31,879.86 31,881.90 31,879.86 31,880.99 269.3K
12:19 31,879.66 31,883.71 31,879.66 31,883.71 186.6K
12:20 31,884.26 31,886.18 31,884.26 31,886.18 367.0K
12:21 31,886.84 31,888.08 31,886.08 31,886.08 178.1K
12:22 31,886.32 31,888.05 31,886.11 31,888.05 159.5K
12:23 31,891.77 31,894.17 31,891.77 31,893.47 398.0K
12:24 31,893.53 31,894.48 31,890.08 31,890.08 252.4K
12:25 31,890.03 31,892.90 31,890.03 31,892.90 161.7K
12:26 31,891.71 31,893.73 31,891.71 31,893.73 251.0K
12:27 31,892.42 31,895.43 31,892.36 31,892.36 346.9K
12:28 31,893.03 31,896.25 31,893.03 31,896.25 269.6K
12:29 31,895.71 31,898.44 31,895.65 31,898.44 155.7K
12:30 31,899.83 31,903.02 31,899.83 31,903.02 547.2K
12:31 31,889.61 31,895.23 31,885.64 31,895.23 737.0K
12:32 31,896.51 31,899.61 31,896.51 31,899.61 199.0K
12:33 31,899.39 31,899.39 31,889.00 31,889.00 264.3K
12:34 31,888.09 31,888.09 31,884.95 31,884.95 511.0K
12:35 31,884.41 31,884.41 31,873.23 31,873.23 243.4K
12:36 31,876.04 31,876.04 31,868.89 31,868.89 573.0K
12:37 31,869.53 31,873.66 31,868.24 31,873.66 289.4K
12:38 31,872.97 31,874.86 31,870.82 31,870.82 195.8K
12:39 31,864.47 31,867.96 31,864.47 31,867.96 285.7K
12:40 31,867.41 31,867.41 31,863.87 31,863.87 250.3K
12:41 31,859.29 31,861.11 31,858.50 31,858.50 308.8K
12:42 31,858.41 31,858.63 31,855.99 31,858.37 248.4K
12:43 31,858.59 31,861.67 31,858.33 31,861.67 189.9K
12:44 31,862.29 31,862.29 31,861.23 31,861.23 219.3K
12:45 31,862.97 31,862.97 31,851.07 31,851.07 619.2K
12:46 31,852.37 31,852.90 31,849.53 31,852.90 272.3K
12:47 31,853.31 31,853.95 31,853.31 31,853.32 153.3K
12:48 31,851.59 31,851.59 31,841.96 31,841.96 402.6K
12:49 31,842.71 31,848.28 31,842.71 31,848.28 376.0K
12:50 31,849.81 31,853.02 31,849.21 31,853.02 212.7K
12:51 31,851.79 31,862.67 31,851.79 31,862.67 277.8K
12:52 31,866.33 31,872.24 31,866.33 31,872.10 244.1K
12:53 31,871.96 31,873.37 31,871.96 31,873.37 145.6K
12:54 31,873.06 31,873.06 31,871.63 31,872.94 227.5K
12:55 31,876.03 31,877.19 31,874.56 31,874.56 182.4K
12:56 31,871.45 31,876.52 31,871.45 31,876.52 179.6K
12:57 31,876.18 31,876.91 31,873.39 31,874.13 145.4K
12:58 31,874.53 31,875.27 31,872.16 31,873.23 329.0K
12:59 31,873.76 31,873.76 31,869.23 31,869.23 250.1K
13:00 31,869.52 31,869.86 31,866.91 31,869.86 236.1K
13:01 31,870.96 31,876.73 31,870.96 31,876.73 271.0K
13:02 31,878.24 31,878.24 31,871.88 31,872.29 240.9K
13:03 31,871.50 31,874.38 31,870.77 31,870.77 173.5K
13:04 31,869.09 31,875.61 31,867.34 31,875.61 343.6K
13:05 31,878.57 31,880.88 31,878.57 31,879.16 419.3K
13:06 31,879.90 31,884.99 31,879.83 31,884.99 278.9K
13:07 31,887.50 31,887.64 31,886.52 31,887.64 171.7K
13:08 31,890.05 31,890.05 31,887.34 31,887.34 136.7K
13:09 31,887.29 31,890.61 31,885.89 31,890.61 206.6K
13:10 31,893.29 31,897.90 31,893.29 31,897.90 308.5K
13:11 31,898.15 31,898.68 31,898.15 31,898.68 268.7K
13:12 31,898.85 31,898.85 31,895.04 31,896.25 242.3K
13:13 31,897.05 31,897.42 31,895.13 31,897.42 276.6K
13:14 31,896.96 31,902.40 31,896.96 31,902.40 266.3K
13:15 31,904.22 31,912.08 31,904.22 31,912.08 297.7K
13:16 31,911.74 31,911.74 31,906.97 31,906.97 230.0K
13:17 31,907.58 31,910.58 31,907.58 31,910.58 213.8K
13:18 31,914.12 31,920.60 31,914.12 31,920.04 338.6K
13:19 31,921.45 31,921.45 31,917.31 31,917.71 242.0K
13:20 31,916.24 31,916.24 31,910.98 31,910.98 179.8K
13:21 31,910.79 31,911.08 31,909.36 31,910.77 189.4K
13:22 31,912.02 31,912.02 31,908.79 31,909.93 249.2K
13:23 31,910.62 31,910.62 31,907.60 31,907.60 196.8K
13:24 31,908.67 31,909.52 31,908.67 31,909.41 214.1K
13:25 31,915.35 31,917.80 31,915.35 31,916.39 315.9K
13:26 31,917.10 31,919.23 31,917.10 31,918.09 445.7K
13:27 31,917.50 31,918.58 31,917.50 31,918.58 245.5K
13:28 31,918.80 31,921.20 31,918.80 31,921.20 449.8K
13:29 31,918.41 31,918.41 31,915.54 31,915.54 288.2K
13:30 31,911.13 31,911.13 31,909.99 31,909.99 233.8K
13:31 31,911.97 31,915.91 31,911.97 31,912.73 203.4K
13:32 31,913.27 31,916.14 31,913.27 31,916.14 264.7K
13:33 31,917.05 31,917.05 31,915.36 31,915.62 213.6K
13:34 31,914.84 31,914.84 31,908.59 31,908.59 299.1K
13:35 31,908.85 31,912.62 31,908.85 31,912.62 317.1K
13:36 31,914.88 31,922.11 31,914.88 31,922.11 238.7K
13:37 31,924.61 31,928.93 31,924.61 31,928.93 211.0K
13:38 31,933.64 31,933.64 31,929.95 31,929.95 357.7K
13:39 31,930.81 31,932.54 31,930.81 31,932.05 184.0K
13:40 31,930.59 31,930.59 31,929.62 31,930.25 420.1K
13:41 31,931.20 31,931.20 31,929.16 31,929.16 321.3K
13:42 31,929.82 31,936.27 31,929.82 31,936.27 276.8K
13:43 31,935.48 31,935.48 31,932.67 31,934.53 240.9K
13:44 31,935.54 31,935.76 31,934.81 31,935.10 178.3K
13:45 31,935.35 31,939.14 31,935.35 31,939.14 215.9K
13:46 31,939.58 31,943.86 31,939.58 31,943.86 151.3K
13:47 31,944.37 31,945.22 31,944.37 31,944.84 281.4K
13:48 31,946.36 31,946.88 31,946.03 31,946.88 210.1K
13:49 31,946.68 31,946.68 31,944.95 31,944.95 189.7K
13:50 31,943.74 31,944.67 31,941.66 31,941.66 305.9K
13:51 31,939.91 31,941.22 31,937.78 31,937.78 403.0K
13:52 31,937.55 31,940.43 31,937.55 31,940.43 262.9K
13:53 31,940.12 31,942.32 31,939.78 31,942.32 310.1K
13:54 31,943.88 31,946.37 31,942.93 31,946.37 203.8K
13:55 31,947.00 31,947.98 31,945.83 31,945.83 349.4K
13:56 31,946.14 31,946.56 31,945.11 31,946.56 179.6K
13:57 31,945.07 31,945.07 31,940.49 31,940.49 210.1K
13:58 31,941.17 31,941.17 31,938.76 31,938.76 156.6K
13:59 31,940.37 31,941.02 31,937.97 31,937.97 268.7K
14:00 31,937.25 31,939.13 31,936.63 31,939.13 236.5K
14:01 31,936.73 31,937.77 31,932.98 31,933.56 352.8K
14:02 31,933.42 31,935.08 31,932.01 31,932.01 316.3K
14:03 31,936.69 31,938.93 31,936.69 31,938.93 273.8K
14:04 31,938.19 31,940.96 31,936.81 31,940.96 365.8K
14:05 31,940.36 31,945.44 31,939.81 31,945.27 307.6K
14:06 31,941.71 31,945.53 31,941.25 31,945.53 559.3K
14:07 31,945.61 31,947.93 31,945.21 31,946.98 486.1K
14:08 31,945.22 31,946.10 31,944.97 31,945.32 247.9K
14:09 31,944.65 31,944.65 31,942.34 31,942.34 535.0K
14:10 31,938.42 31,938.42 31,930.89 31,930.89 397.0K
14:11 31,929.08 31,929.49 31,928.01 31,928.13 216.9K
14:12 31,926.83 31,926.83 31,924.49 31,924.49 240.7K
14:13 31,924.46 31,925.97 31,920.30 31,920.30 271.6K
14:14 31,915.51 31,915.51 31,910.14 31,910.14 322.9K
14:15 31,907.80 31,907.80 31,889.05 31,890.47 455.1K
14:16 31,890.30 31,891.61 31,888.18 31,891.61 332.5K
14:17 31,892.72 31,899.33 31,892.02 31,892.02 251.9K
14:18 31,897.28 31,897.28 31,893.06 31,893.06 192.1K
14:19 31,893.32 31,893.32 31,889.60 31,889.60 303.3K
14:20 31,892.48 31,903.30 31,892.48 31,903.30 272.6K
14:21 31,905.00 31,906.38 31,905.00 31,906.38 275.6K
14:22 31,903.83 31,909.71 31,903.83 31,909.71 260.9K
14:23 31,909.12 31,912.38 31,909.12 31,909.27 219.9K
14:24 31,914.83 31,914.83 31,906.70 31,906.70 312.3K
14:25 31,907.35 31,910.93 31,906.98 31,906.98 223.7K
14:26 31,906.74 31,906.74 31,901.69 31,901.69 217.6K
14:27 31,897.24 31,897.51 31,896.96 31,897.05 316.5K
14:28 31,895.95 31,905.16 31,895.95 31,904.49 393.3K
14:29 31,903.72 31,904.88 31,902.47 31,902.47 167.4K
14:30 31,904.97 31,904.97 31,891.41 31,891.41 311.2K
14:31 31,891.10 31,891.41 31,887.25 31,889.86 278.0K
14:32 31,890.95 31,902.35 31,890.95 31,902.35 256.7K
14:33 31,904.26 31,904.26 31,900.73 31,900.73 247.5K
14:34 31,902.59 31,904.24 31,902.59 31,903.87 179.9K
14:35 31,902.94 31,905.33 31,902.26 31,905.33 314.8K
14:36 31,905.48 31,909.36 31,904.84 31,909.36 396.4K
14:37 31,909.07 31,909.43 31,908.93 31,909.43 183.0K
14:38 31,908.99 31,909.80 31,908.99 31,909.44 186.8K
14:39 31,912.91 31,916.12 31,912.91 31,914.94 332.5K
14:40 31,913.42 31,913.42 31,911.78 31,912.27 248.2K
14:41 31,912.57 31,912.89 31,911.85 31,911.85 317.8K
14:42 31,911.78 31,912.75 31,910.28 31,912.75 207.3K
14:43 31,911.04 31,914.14 31,911.04 31,912.19 165.2K
14:44 31,913.71 31,915.03 31,913.62 31,913.62 214.9K
14:45 31,909.83 31,912.53 31,909.83 31,911.13 408.3K
14:46 31,914.59 31,920.37 31,914.59 31,920.14 312.9K
14:47 31,913.34 31,913.34 31,911.54 31,911.54 368.6K
14:48 31,909.98 31,909.98 31,902.91 31,902.91 304.6K
14:49 31,904.22 31,904.94 31,904.22 31,904.73 167.2K
14:50 31,905.27 31,905.27 31,903.87 31,903.87 249.9K
14:51 31,899.72 31,902.49 31,899.08 31,899.08 292.5K
14:52 31,897.40 31,898.13 31,894.89 31,898.13 219.2K
14:53 31,897.92 31,897.92 31,895.09 31,897.48 271.3K
14:54 31,899.25 31,903.18 31,899.25 31,902.37 207.7K
14:55 31,899.53 31,899.53 31,896.11 31,896.11 266.8K
14:56 31,895.48 31,898.93 31,895.48 31,896.07 349.2K
14:57 31,900.27 31,906.71 31,900.27 31,906.71 356.2K
14:58 31,905.84 31,906.15 31,905.46 31,905.46 273.1K
14:59 31,905.02 31,905.85 31,905.02 31,905.85 244.9K
15:00 31,906.84 31,917.43 31,906.43 31,917.43 345.4K
15:01 31,914.98 31,920.82 31,914.98 31,920.82 308.7K
15:02 31,926.16 31,926.16 31,922.46 31,923.07 314.4K
15:03 31,924.41 31,924.41 31,920.10 31,920.10 335.9K
15:04 31,917.94 31,918.80 31,917.94 31,918.80 336.0K
15:05 31,921.18 31,921.84 31,920.03 31,920.03 239.4K
15:06 31,921.32 31,921.32 31,919.98 31,920.94 242.2K
15:07 31,923.12 31,923.12 31,921.07 31,921.07 344.4K
15:08 31,918.92 31,921.55 31,918.92 31,921.55 289.8K
15:09 31,920.50 31,922.98 31,919.89 31,922.19 267.4K
15:10 31,921.05 31,921.05 31,917.29 31,918.36 337.2K
15:11 31,923.66 31,924.36 31,923.47 31,924.36 286.7K
15:12 31,923.76 31,926.63 31,923.76 31,926.63 267.6K
15:13 31,926.56 31,927.31 31,923.34 31,923.34 358.1K
15:14 31,921.54 31,923.30 31,921.54 31,923.30 259.7K
15:15 31,922.76 31,922.76 31,915.96 31,915.96 475.0K
15:16 31,916.22 31,917.71 31,914.96 31,917.71 358.9K
15:17 31,921.13 31,921.13 31,917.31 31,917.31 471.7K
15:18 31,916.39 31,917.48 31,916.39 31,916.70 298.7K
15:19 31,917.68 31,917.84 31,916.52 31,917.84 401.0K
15:20 31,919.00 31,919.00 31,917.14 31,917.14 409.5K
15:21 31,917.87 31,917.87 31,915.08 31,917.28 397.3K
15:22 31,917.20 31,917.20 31,914.88 31,915.62 375.6K
15:23 31,915.82 31,915.82 31,913.83 31,913.83 303.8K
15:24 31,914.06 31,918.26 31,914.06 31,916.75 344.6K
15:25 31,918.40 31,918.40 31,911.69 31,911.69 543.7K
15:26 31,904.24 31,906.80 31,904.24 31,906.80 395.4K
15:27 31,907.35 31,907.35 31,904.32 31,904.32 393.4K
15:28 31,904.94 31,904.94 31,901.07 31,903.38 615.9K
15:29 31,902.23 31,902.23 31,901.06 31,901.06 426.8K
15:30 31,900.67 31,906.43 31,900.23 31,906.43 875.9K
15:31 31,906.32 31,908.36 31,906.05 31,908.12 379.3K
15:32 31,905.40 31,907.37 31,902.50 31,907.37 448.1K
15:33 31,899.69 31,900.34 31,895.99 31,895.99 577.7K
15:34 31,896.88 31,898.13 31,892.67 31,892.67 371.6K
15:35 31,893.99 31,899.25 31,893.99 31,899.07 544.1K
15:36 31,897.03 31,897.03 31,890.61 31,890.61 428.2K
15:37 31,891.45 31,891.97 31,888.66 31,888.66 421.8K
15:38 31,887.98 31,894.99 31,887.98 31,894.99 469.9K
15:39 31,896.16 31,900.31 31,896.16 31,899.21 502.5K
15:40 31,896.02 31,896.02 31,891.12 31,892.86 573.9K
15:41 31,892.40 31,892.40 31,890.87 31,892.16 532.6K
15:42 31,890.76 31,892.48 31,887.22 31,887.22 560.5K
15:43 31,884.04 31,884.04 31,878.97 31,878.97 664.0K
15:44 31,878.48 31,878.80 31,874.42 31,874.42 625.6K
15:45 31,874.76 31,878.53 31,874.76 31,876.56 1,016.1K
15:46 31,876.64 31,876.64 31,871.27 31,871.27 685.0K
15:47 31,869.34 31,874.06 31,868.16 31,874.06 594.0K
15:48 31,877.91 31,881.45 31,877.67 31,881.45 689.6K
15:49 31,883.59 31,886.96 31,883.59 31,886.96 770.1K
15:50 31,905.82 31,927.61 31,905.82 31,927.61 2,901.6K
15:51 31,927.98 31,928.27 31,924.73 31,926.34 1,085.4K
15:52 31,928.47 31,933.22 31,928.07 31,933.22 1,234.5K
15:53 31,934.90 31,935.23 31,931.23 31,931.23 1,151.2K
15:54 31,933.30 31,935.31 31,933.30 31,933.94 1,395.4K
15:55 31,933.03 31,935.47 31,933.03 31,934.50 1,842.1K
15:56 31,937.95 31,941.58 31,937.49 31,941.58 2,327.5K
15:57 31,942.93 31,942.93 31,939.73 31,940.20 1,866.1K
15:58 31,942.20 31,942.20 31,935.26 31,935.26 2,467.0K
15:59 31,935.56 31,941.04 31,935.56 31,936.48 3,805.8K
16:00 31,941.23 31,941.96 31,941.23 31,941.96 94,042.6K
16:01 31,941.96 31,941.96 31,941.96 31,941.96 488.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음