S

SPTSECP3
🏛️ 캐나다 →
34,724.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32,199.68 32,250.91 32,199.68 32,213.48 13,074.6K
09:31 32,216.57 32,221.08 32,207.44 32,207.44 1,002.4K
09:32 32,206.41 32,212.45 32,206.41 32,211.03 948.0K
09:33 32,199.56 32,206.60 32,199.56 32,206.60 887.3K
09:34 32,197.80 32,197.80 32,190.59 32,190.59 724.8K
09:35 32,194.22 32,200.40 32,194.22 32,199.98 591.1K
09:36 32,195.85 32,208.92 32,195.85 32,208.92 512.1K
09:37 32,203.87 32,203.87 32,197.73 32,201.61 826.1K
09:38 32,212.10 32,213.92 32,212.10 32,213.92 471.3K
09:39 32,206.31 32,207.71 32,197.35 32,201.29 561.3K
09:40 32,206.85 32,206.85 32,190.47 32,190.50 690.2K
09:41 32,192.18 32,197.87 32,192.18 32,197.87 545.7K
09:42 32,204.32 32,229.21 32,204.32 32,226.32 1,013.2K
09:43 32,227.05 32,227.05 32,216.83 32,216.83 737.1K
09:44 32,217.71 32,218.60 32,212.46 32,218.60 623.1K
09:45 32,221.26 32,228.02 32,221.26 32,225.30 918.8K
09:46 32,229.61 32,229.61 32,218.57 32,218.57 1,141.9K
09:47 32,221.34 32,237.22 32,221.34 32,237.22 786.0K
09:48 32,241.21 32,243.27 32,239.45 32,239.45 691.1K
09:49 32,247.38 32,247.38 32,232.45 32,236.52 594.6K
09:50 32,241.48 32,253.15 32,241.48 32,253.15 677.3K
09:51 32,256.34 32,268.86 32,256.34 32,268.86 542.1K
09:52 32,267.10 32,267.10 32,258.26 32,258.26 488.6K
09:53 32,258.48 32,265.67 32,257.47 32,265.67 523.3K
09:54 32,264.38 32,264.38 32,241.88 32,242.96 581.3K
09:55 32,233.44 32,233.44 32,225.36 32,225.81 606.9K
09:56 32,224.21 32,228.09 32,221.04 32,221.04 545.3K
09:57 32,217.41 32,217.41 32,212.51 32,212.51 482.0K
09:58 32,214.13 32,226.29 32,214.13 32,226.29 491.1K
09:59 32,227.82 32,229.42 32,223.90 32,228.21 380.1K
10:00 32,237.39 32,247.34 32,235.29 32,247.34 716.4K
10:01 32,238.58 32,242.26 32,238.58 32,242.26 551.7K
10:02 32,240.36 32,243.41 32,238.79 32,243.18 752.1K
10:03 32,243.35 32,246.12 32,241.53 32,241.53 510.5K
10:04 32,243.17 32,244.63 32,239.60 32,241.37 521.7K
10:05 32,245.79 32,245.79 32,238.83 32,238.83 866.1K
10:06 32,244.79 32,259.79 32,244.79 32,259.79 601.7K
10:07 32,258.76 32,262.11 32,257.15 32,262.11 683.6K
10:08 32,262.73 32,262.78 32,231.88 32,231.88 1,256.0K
10:09 32,221.35 32,226.19 32,221.34 32,221.54 1,372.8K
10:10 32,226.13 32,228.37 32,223.73 32,223.73 677.4K
10:11 32,224.52 32,224.52 32,219.33 32,219.33 832.6K
10:12 32,216.79 32,225.51 32,216.75 32,225.51 734.9K
10:13 32,213.98 32,221.80 32,213.03 32,221.80 469.3K
10:14 32,218.54 32,222.74 32,218.37 32,218.37 487.5K
10:15 32,221.19 32,221.75 32,220.38 32,221.27 449.7K
10:16 32,224.16 32,233.09 32,224.16 32,231.33 659.1K
10:17 32,236.98 32,242.01 32,236.98 32,242.01 603.4K
10:18 32,241.72 32,241.72 32,236.00 32,236.49 523.8K
10:19 32,243.07 32,244.06 32,241.17 32,241.17 304.8K
10:20 32,239.11 32,239.11 32,231.10 32,231.10 367.1K
10:21 32,229.70 32,229.70 32,219.40 32,219.40 388.6K
10:22 32,210.64 32,216.90 32,209.43 32,216.90 549.8K
10:23 32,216.25 32,222.50 32,216.13 32,222.50 339.5K
10:24 32,228.57 32,234.15 32,228.57 32,231.22 381.5K
10:25 32,231.46 32,233.95 32,230.57 32,233.95 312.5K
10:26 32,241.90 32,243.46 32,241.90 32,242.48 569.4K
10:27 32,245.38 32,253.02 32,245.38 32,249.14 423.5K
10:28 32,244.79 32,249.47 32,242.06 32,249.47 464.0K
10:29 32,249.65 32,253.07 32,244.77 32,253.07 427.2K
10:30 32,251.57 32,257.41 32,251.57 32,257.41 435.8K
10:31 32,265.26 32,269.57 32,264.09 32,264.09 448.9K
10:32 32,265.68 32,271.65 32,265.68 32,271.65 487.1K
10:33 32,275.52 32,278.86 32,275.52 32,277.42 473.8K
10:34 32,273.51 32,281.70 32,273.51 32,274.74 445.1K
10:35 32,274.51 32,281.80 32,274.51 32,281.80 374.9K
10:36 32,282.45 32,282.45 32,277.98 32,277.98 536.8K
10:37 32,278.61 32,281.50 32,278.61 32,279.49 336.0K
10:38 32,280.40 32,280.40 32,270.48 32,270.48 432.5K
10:39 32,265.98 32,266.04 32,259.59 32,259.59 625.2K
10:40 32,256.58 32,260.67 32,256.58 32,258.34 392.7K
10:41 32,257.43 32,257.43 32,247.90 32,247.90 502.7K
10:42 32,248.14 32,252.02 32,248.14 32,248.67 273.8K
10:43 32,251.88 32,258.44 32,251.88 32,257.66 358.3K
10:44 32,260.45 32,260.45 32,253.60 32,253.60 324.4K
10:45 32,253.81 32,253.81 32,249.69 32,249.69 352.1K
10:46 32,250.63 32,255.31 32,250.63 32,255.31 401.5K
10:47 32,250.16 32,250.85 32,247.65 32,249.40 339.1K
10:48 32,250.31 32,251.59 32,245.92 32,251.59 447.2K
10:49 32,253.66 32,256.75 32,253.31 32,256.75 276.3K
10:50 32,264.12 32,264.12 32,260.82 32,260.82 417.1K
10:51 32,262.63 32,266.28 32,262.63 32,264.99 655.2K
10:52 32,263.48 32,264.29 32,263.02 32,263.11 309.0K
10:53 32,261.66 32,264.97 32,261.43 32,264.97 287.9K
10:54 32,265.03 32,272.25 32,265.03 32,272.25 588.5K
10:55 32,272.37 32,272.37 32,266.83 32,268.44 368.0K
10:56 32,273.17 32,275.77 32,268.51 32,268.51 551.0K
10:57 32,271.66 32,271.66 32,268.00 32,268.25 357.4K
10:58 32,265.91 32,275.09 32,265.44 32,275.09 569.8K
10:59 32,276.26 32,277.84 32,275.92 32,276.86 295.0K
11:00 32,275.12 32,279.24 32,272.04 32,272.04 488.6K
11:01 32,274.23 32,283.31 32,274.23 32,283.31 461.0K
11:02 32,280.74 32,285.22 32,280.74 32,284.41 489.4K
11:03 32,285.26 32,288.49 32,285.26 32,285.33 404.0K
11:04 32,289.36 32,289.36 32,287.29 32,288.95 292.5K
11:05 32,288.05 32,288.05 32,279.54 32,279.54 386.8K
11:06 32,279.31 32,282.14 32,279.31 32,279.95 232.6K
11:07 32,276.20 32,276.20 32,270.44 32,270.44 422.4K
11:08 32,272.86 32,272.86 32,266.80 32,266.80 351.6K
11:09 32,264.17 32,265.79 32,264.17 32,265.06 292.1K
11:10 32,262.30 32,270.31 32,262.30 32,270.31 421.0K
11:11 32,264.80 32,265.02 32,256.70 32,258.15 260.4K
11:12 32,258.95 32,266.65 32,258.95 32,266.65 269.9K
11:13 32,269.54 32,272.70 32,269.54 32,271.91 243.6K
11:14 32,268.54 32,274.98 32,268.54 32,274.98 270.6K
11:15 32,278.52 32,278.52 32,272.91 32,272.91 464.6K
11:16 32,274.50 32,274.50 32,267.00 32,267.61 386.0K
11:17 32,269.45 32,270.81 32,268.99 32,270.81 267.2K
11:18 32,272.63 32,285.78 32,272.63 32,285.78 387.1K
11:19 32,283.85 32,283.85 32,278.10 32,278.10 332.3K
11:20 32,274.77 32,274.77 32,266.71 32,266.71 327.3K
11:21 32,264.01 32,269.42 32,264.01 32,266.50 449.9K
11:22 32,269.36 32,269.36 32,253.46 32,253.46 537.3K
11:23 32,253.65 32,254.08 32,250.63 32,254.08 424.9K
11:24 32,254.20 32,255.71 32,254.20 32,255.71 266.5K
11:25 32,255.93 32,258.73 32,255.93 32,257.65 357.1K
11:26 32,253.81 32,253.81 32,250.83 32,251.19 349.1K
11:27 32,245.33 32,245.87 32,243.62 32,245.87 353.5K
11:28 32,246.98 32,252.50 32,246.98 32,252.50 295.1K
11:29 32,252.98 32,254.19 32,252.07 32,254.19 248.4K
11:30 32,252.19 32,254.66 32,251.47 32,251.47 347.0K
11:31 32,250.49 32,251.18 32,247.30 32,251.18 325.7K
11:32 32,251.55 32,253.41 32,249.18 32,249.18 365.6K
11:33 32,248.02 32,248.02 32,240.94 32,241.10 353.5K
11:34 32,242.48 32,243.26 32,236.06 32,236.06 275.9K
11:35 32,237.42 32,237.42 32,232.98 32,232.98 298.7K
11:36 32,232.15 32,232.15 32,226.92 32,226.92 334.5K
11:37 32,223.97 32,223.97 32,214.88 32,214.88 415.3K
11:38 32,215.46 32,215.46 32,205.83 32,205.83 308.9K
11:39 32,205.18 32,207.43 32,203.82 32,207.43 301.0K
11:40 32,206.41 32,208.06 32,199.97 32,199.97 268.2K
11:41 32,194.72 32,199.93 32,194.72 32,195.57 254.9K
11:42 32,191.98 32,198.31 32,191.98 32,198.31 463.1K
11:43 32,193.24 32,194.33 32,193.24 32,193.75 261.5K
11:44 32,192.33 32,193.51 32,189.11 32,189.11 340.4K
11:45 32,186.82 32,191.73 32,186.82 32,191.73 245.1K
11:46 32,191.84 32,193.41 32,190.85 32,193.41 249.0K
11:47 32,197.89 32,216.93 32,197.89 32,216.93 404.8K
11:48 32,221.67 32,227.74 32,221.67 32,226.64 350.3K
11:49 32,228.66 32,234.39 32,228.66 32,234.39 297.4K
11:50 32,239.59 32,243.71 32,239.59 32,243.71 249.6K
11:51 32,251.15 32,254.16 32,251.15 32,251.60 296.6K
11:52 32,248.36 32,248.36 32,245.41 32,245.41 214.7K
11:53 32,243.73 32,243.73 32,237.73 32,238.97 285.0K
11:54 32,238.83 32,244.27 32,238.83 32,244.27 289.7K
11:55 32,247.26 32,255.51 32,246.38 32,255.51 290.7K
11:56 32,256.32 32,259.78 32,256.32 32,259.78 187.2K
11:57 32,260.75 32,262.00 32,258.66 32,258.66 268.0K
11:58 32,253.53 32,255.01 32,253.53 32,255.01 234.4K
11:59 32,254.94 32,254.94 32,251.96 32,251.96 233.4K
12:00 32,250.45 32,251.59 32,249.78 32,249.78 205.2K
12:01 32,251.30 32,253.34 32,251.30 32,253.34 247.4K
12:02 32,255.37 32,263.30 32,255.31 32,263.30 298.5K
12:03 32,264.61 32,271.94 32,264.61 32,270.55 399.8K
12:04 32,268.10 32,268.10 32,260.24 32,260.93 262.7K
12:05 32,261.02 32,261.02 32,258.12 32,258.12 190.1K
12:06 32,262.95 32,268.01 32,262.81 32,268.01 349.1K
12:07 32,265.33 32,265.33 32,260.07 32,265.31 173.0K
12:08 32,266.79 32,269.80 32,262.06 32,262.06 268.6K
12:09 32,263.68 32,263.68 32,260.63 32,260.63 166.3K
12:10 32,262.47 32,264.43 32,262.47 32,263.10 495.8K
12:11 32,262.90 32,267.26 32,261.31 32,263.24 447.6K
12:12 32,263.58 32,263.87 32,259.28 32,259.28 191.0K
12:13 32,256.79 32,256.79 32,247.89 32,251.58 268.0K
12:14 32,250.21 32,250.21 32,246.89 32,246.89 165.6K
12:15 32,246.85 32,246.85 32,242.30 32,242.30 248.0K
12:16 32,240.23 32,246.87 32,240.23 32,246.87 372.8K
12:17 32,250.09 32,251.65 32,248.37 32,248.37 240.4K
12:18 32,250.12 32,252.73 32,250.12 32,250.45 223.8K
12:19 32,246.28 32,246.60 32,245.30 32,246.60 168.9K
12:20 32,245.89 32,245.89 32,236.07 32,236.07 254.1K
12:21 32,235.92 32,235.92 32,231.20 32,231.20 151.7K
12:22 32,232.79 32,236.64 32,232.24 32,233.54 303.2K
12:23 32,234.34 32,239.98 32,234.34 32,239.98 242.7K
12:24 32,240.00 32,240.00 32,235.70 32,235.70 197.7K
12:25 32,235.34 32,237.30 32,235.26 32,237.30 218.5K
12:26 32,233.92 32,233.92 32,224.84 32,224.84 307.1K
12:27 32,225.96 32,231.64 32,225.96 32,231.64 294.8K
12:28 32,230.46 32,230.46 32,227.49 32,227.49 195.4K
12:29 32,224.97 32,228.61 32,224.97 32,228.61 146.0K
12:30 32,230.24 32,230.24 32,227.29 32,228.61 167.0K
12:31 32,230.14 32,230.69 32,227.34 32,229.62 234.0K
12:32 32,231.68 32,233.04 32,231.68 32,233.04 293.8K
12:33 32,229.45 32,231.03 32,228.48 32,228.48 171.7K
12:34 32,228.76 32,230.05 32,228.76 32,229.87 121.7K
12:35 32,231.44 32,240.67 32,231.44 32,240.67 251.6K
12:36 32,242.73 32,242.73 32,240.29 32,242.08 288.9K
12:37 32,242.26 32,242.55 32,238.66 32,238.66 207.6K
12:38 32,236.94 32,238.91 32,236.31 32,238.91 222.5K
12:39 32,242.33 32,242.33 32,241.54 32,241.65 155.6K
12:40 32,242.44 32,242.44 32,234.61 32,234.76 179.8K
12:41 32,234.51 32,238.82 32,234.51 32,238.82 250.6K
12:42 32,235.08 32,235.08 32,232.25 32,232.25 213.5K
12:43 32,235.61 32,238.81 32,234.89 32,238.81 152.8K
12:44 32,239.46 32,240.82 32,239.37 32,240.11 136.7K
12:45 32,240.60 32,247.04 32,240.60 32,247.04 191.2K
12:46 32,248.77 32,249.60 32,245.66 32,245.66 206.5K
12:47 32,244.32 32,244.32 32,240.18 32,241.37 285.6K
12:48 32,241.16 32,241.16 32,239.57 32,240.21 155.9K
12:49 32,238.74 32,238.74 32,237.19 32,237.19 183.7K
12:50 32,236.88 32,236.88 32,230.33 32,230.33 211.8K
12:51 32,228.31 32,228.31 32,223.79 32,223.79 246.0K
12:52 32,221.35 32,221.35 32,216.51 32,216.51 268.5K
12:53 32,216.18 32,218.30 32,216.00 32,216.00 256.4K
12:54 32,215.79 32,215.79 32,212.30 32,212.30 124.1K
12:55 32,211.94 32,218.77 32,211.94 32,218.77 206.6K
12:56 32,220.37 32,220.37 32,213.81 32,213.81 324.9K
12:57 32,212.58 32,216.78 32,212.58 32,216.78 248.6K
12:58 32,216.55 32,217.98 32,216.55 32,217.22 129.7K
12:59 32,215.31 32,215.31 32,210.44 32,210.60 332.5K
13:00 32,211.31 32,211.31 32,206.30 32,207.48 171.9K
13:01 32,208.22 32,208.22 32,203.38 32,203.38 315.9K
13:02 32,205.43 32,205.43 32,200.30 32,200.59 207.6K
13:03 32,199.70 32,207.11 32,199.70 32,207.11 146.5K
13:04 32,207.34 32,210.57 32,207.34 32,210.57 168.6K
13:05 32,209.83 32,209.83 32,206.91 32,207.70 130.3K
13:06 32,208.72 32,208.72 32,206.88 32,208.30 233.2K
13:07 32,207.47 32,214.43 32,207.47 32,214.43 433.2K
13:08 32,220.37 32,221.12 32,218.95 32,220.39 350.5K
13:09 32,221.33 32,229.00 32,221.33 32,229.00 261.6K
13:10 32,230.41 32,230.41 32,226.37 32,226.37 215.7K
13:11 32,223.06 32,223.37 32,219.62 32,223.37 240.8K
13:12 32,224.68 32,229.14 32,224.68 32,229.14 145.8K
13:13 32,230.99 32,232.47 32,230.99 32,232.47 308.1K
13:14 32,235.77 32,237.91 32,235.77 32,237.91 237.5K
13:15 32,238.24 32,238.46 32,234.07 32,234.59 213.0K
13:16 32,234.22 32,234.22 32,233.11 32,233.30 183.5K
13:17 32,232.00 32,234.53 32,230.95 32,230.95 215.3K
13:18 32,229.74 32,230.71 32,228.63 32,230.71 330.2K
13:19 32,230.22 32,230.22 32,227.14 32,228.26 241.2K
13:20 32,228.62 32,229.58 32,228.57 32,229.38 182.5K
13:21 32,231.66 32,231.66 32,227.47 32,227.47 191.5K
13:22 32,228.40 32,230.49 32,225.21 32,227.40 454.5K
13:23 32,212.53 32,222.80 32,212.53 32,222.80 890.3K
13:24 32,225.87 32,228.41 32,224.61 32,227.75 259.6K
13:25 32,225.80 32,225.80 32,224.82 32,225.61 290.0K
13:26 32,225.30 32,228.78 32,225.30 32,228.20 181.9K
13:27 32,231.31 32,236.74 32,231.31 32,236.74 203.8K
13:28 32,236.22 32,236.22 32,232.90 32,235.02 272.0K
13:29 32,234.76 32,242.75 32,234.76 32,242.72 221.0K
13:30 32,242.23 32,247.27 32,242.23 32,247.27 220.6K
13:31 32,247.35 32,250.42 32,246.63 32,249.73 219.0K
13:32 32,248.03 32,249.24 32,247.67 32,247.67 238.0K
13:33 32,249.76 32,249.76 32,243.24 32,243.24 381.8K
13:34 32,243.25 32,245.66 32,242.25 32,245.66 187.5K
13:35 32,244.10 32,244.10 32,241.78 32,241.78 207.2K
13:36 32,236.93 32,237.17 32,235.97 32,237.17 154.4K
13:37 32,237.40 32,237.40 32,232.23 32,232.23 214.5K
13:38 32,234.23 32,236.84 32,234.23 32,236.82 303.8K
13:39 32,235.93 32,237.94 32,235.93 32,237.94 211.9K
13:40 32,233.99 32,233.99 32,231.42 32,232.96 234.1K
13:41 32,234.46 32,238.27 32,234.46 32,238.27 221.1K
13:42 32,239.85 32,241.17 32,238.76 32,239.47 409.4K
13:43 32,239.86 32,239.97 32,239.30 32,239.97 326.0K
13:44 32,240.95 32,243.46 32,240.35 32,243.46 236.5K
13:45 32,244.17 32,247.63 32,243.27 32,247.63 282.9K
13:46 32,247.37 32,247.37 32,240.03 32,243.05 155.0K
13:47 32,240.99 32,240.99 32,236.18 32,237.44 200.6K
13:48 32,239.54 32,239.59 32,237.70 32,237.70 194.6K
13:49 32,237.24 32,237.78 32,236.10 32,237.78 168.5K
13:50 32,237.49 32,244.11 32,237.49 32,244.11 202.5K
13:51 32,241.53 32,241.53 32,238.05 32,239.13 227.1K
13:52 32,240.38 32,240.68 32,239.15 32,239.55 151.0K
13:53 32,239.65 32,239.65 32,235.52 32,237.37 329.6K
13:54 32,236.79 32,236.87 32,236.61 32,236.87 233.3K
13:55 32,239.61 32,239.61 32,237.86 32,239.14 312.3K
13:56 32,238.60 32,241.09 32,238.60 32,238.80 498.5K
13:57 32,237.95 32,240.25 32,237.95 32,240.25 319.1K
13:58 32,242.49 32,242.49 32,241.65 32,241.65 164.4K
13:59 32,241.07 32,241.07 32,215.21 32,215.21 995.4K
14:00 32,208.79 32,208.79 32,186.69 32,194.10 1,748.5K
14:01 32,193.54 32,193.54 32,190.05 32,190.05 643.1K
14:02 32,193.01 32,197.35 32,193.01 32,193.61 302.6K
14:03 32,187.59 32,201.83 32,187.59 32,201.83 385.6K
14:04 32,206.82 32,210.50 32,206.82 32,209.32 310.1K
14:05 32,213.31 32,213.31 32,207.84 32,208.78 381.8K
14:06 32,213.27 32,220.66 32,213.27 32,220.66 256.9K
14:07 32,218.30 32,219.44 32,218.21 32,219.37 234.5K
14:08 32,222.74 32,222.74 32,220.55 32,220.55 197.6K
14:09 32,222.73 32,222.73 32,220.34 32,221.56 228.0K
14:10 32,223.32 32,224.81 32,223.32 32,224.81 218.2K
14:11 32,226.76 32,232.64 32,226.76 32,230.83 281.7K
14:12 32,233.72 32,233.72 32,227.38 32,228.19 305.6K
14:13 32,228.62 32,233.32 32,228.10 32,233.32 309.1K
14:14 32,231.47 32,231.47 32,221.11 32,221.11 293.7K
14:15 32,221.72 32,229.30 32,221.72 32,229.30 295.2K
14:16 32,229.98 32,230.53 32,228.63 32,228.63 215.7K
14:17 32,228.58 32,232.87 32,228.58 32,232.07 219.6K
14:18 32,231.86 32,236.03 32,230.62 32,235.75 339.0K
14:19 32,232.79 32,232.79 32,226.50 32,226.50 249.4K
14:20 32,222.48 32,222.48 32,215.09 32,215.09 360.9K
14:21 32,216.73 32,216.73 32,211.08 32,211.08 308.7K
14:22 32,212.60 32,212.60 32,209.68 32,209.76 265.3K
14:23 32,212.31 32,212.31 32,206.20 32,208.73 312.9K
14:24 32,214.20 32,214.40 32,214.20 32,214.22 300.3K
14:25 32,213.62 32,216.29 32,210.30 32,210.30 197.9K
14:26 32,206.24 32,206.24 32,200.62 32,200.62 375.7K
14:27 32,200.70 32,204.09 32,200.70 32,204.09 194.8K
14:28 32,203.63 32,203.63 32,202.07 32,202.12 190.4K
14:29 32,199.96 32,203.18 32,199.96 32,202.85 179.9K
14:30 32,202.49 32,203.94 32,202.35 32,202.35 268.1K
14:31 32,201.36 32,203.73 32,200.37 32,200.37 291.5K
14:32 32,201.63 32,201.63 32,198.43 32,198.43 354.5K
14:33 32,195.01 32,195.01 32,190.41 32,193.83 246.6K
14:34 32,194.76 32,194.76 32,191.84 32,191.84 232.1K
14:35 32,193.63 32,193.63 32,184.35 32,184.35 323.0K
14:36 32,183.50 32,187.52 32,183.50 32,187.52 269.7K
14:37 32,183.79 32,183.79 32,179.04 32,181.80 403.3K
14:38 32,183.49 32,183.59 32,181.16 32,181.16 271.4K
14:39 32,180.15 32,181.12 32,180.07 32,180.63 170.1K
14:40 32,179.33 32,182.21 32,179.11 32,182.21 257.6K
14:41 32,186.66 32,186.66 32,185.64 32,185.64 178.9K
14:42 32,183.34 32,186.85 32,183.34 32,186.85 219.2K
14:43 32,188.21 32,188.21 32,186.62 32,186.69 245.8K
14:44 32,188.61 32,188.61 32,185.83 32,186.67 237.2K
14:45 32,187.09 32,187.09 32,185.21 32,185.21 188.3K
14:46 32,183.63 32,185.83 32,182.38 32,185.83 218.6K
14:47 32,185.88 32,185.88 32,183.00 32,183.00 201.6K
14:48 32,182.15 32,182.15 32,179.47 32,181.23 258.5K
14:49 32,182.09 32,182.26 32,180.71 32,182.26 263.7K
14:50 32,181.79 32,182.90 32,181.79 32,182.90 224.6K
14:51 32,181.47 32,182.25 32,180.22 32,182.25 148.6K
14:52 32,182.40 32,190.02 32,182.40 32,190.02 263.3K
14:53 32,191.73 32,194.07 32,191.73 32,194.07 160.2K
14:54 32,196.46 32,196.46 32,195.98 32,196.23 212.8K
14:55 32,197.45 32,200.34 32,197.24 32,197.24 245.4K
14:56 32,195.51 32,199.18 32,195.39 32,199.18 259.7K
14:57 32,198.53 32,199.85 32,198.38 32,199.56 283.2K
14:58 32,197.74 32,197.74 32,196.47 32,196.47 267.1K
14:59 32,193.87 32,193.87 32,189.57 32,189.57 365.9K
15:00 32,188.89 32,189.42 32,188.61 32,189.42 228.1K
15:01 32,188.42 32,188.80 32,187.34 32,188.80 296.0K
15:02 32,190.41 32,190.41 32,187.62 32,187.62 240.3K
15:03 32,185.08 32,185.08 32,183.67 32,184.44 289.4K
15:04 32,185.37 32,185.77 32,185.37 32,185.57 207.4K
15:05 32,185.91 32,187.05 32,184.82 32,187.05 208.9K
15:06 32,186.83 32,187.32 32,186.37 32,186.37 357.8K
15:07 32,187.14 32,188.41 32,184.83 32,184.83 309.4K
15:08 32,183.59 32,183.59 32,178.84 32,178.84 334.4K
15:09 32,180.72 32,180.72 32,177.48 32,179.75 263.2K
15:10 32,182.40 32,182.40 32,180.25 32,180.25 197.8K
15:11 32,181.56 32,184.27 32,180.86 32,183.83 369.7K
15:12 32,184.83 32,184.83 32,182.04 32,183.36 259.5K
15:13 32,184.27 32,190.67 32,184.27 32,190.67 234.0K
15:14 32,191.15 32,191.15 32,189.37 32,189.97 339.1K
15:15 32,191.36 32,191.43 32,191.03 32,191.43 331.0K
15:16 32,191.39 32,193.96 32,187.09 32,187.09 339.1K
15:17 32,184.00 32,184.85 32,183.37 32,183.37 274.9K
15:18 32,183.60 32,186.09 32,182.68 32,186.09 290.3K
15:19 32,186.72 32,190.66 32,186.72 32,190.66 242.4K
15:20 32,192.88 32,195.13 32,192.58 32,192.96 522.5K
15:21 32,193.76 32,196.52 32,192.05 32,192.05 312.7K
15:22 32,191.19 32,194.22 32,190.71 32,194.22 304.7K
15:23 32,193.88 32,200.20 32,193.88 32,199.98 363.3K
15:24 32,198.78 32,198.78 32,195.34 32,196.97 314.8K
15:25 32,194.72 32,194.72 32,192.46 32,192.46 303.7K
15:26 32,191.11 32,191.11 32,186.85 32,186.85 460.7K
15:27 32,186.36 32,189.32 32,186.36 32,189.32 385.5K
15:28 32,185.77 32,186.37 32,185.59 32,186.37 324.5K
15:29 32,186.11 32,187.17 32,185.36 32,187.09 271.4K
15:30 32,189.00 32,189.34 32,182.80 32,182.80 530.7K
15:31 32,183.35 32,184.13 32,183.35 32,183.88 375.7K
15:32 32,182.97 32,183.59 32,182.81 32,182.81 425.9K
15:33 32,182.60 32,182.60 32,177.89 32,177.89 443.8K
15:34 32,177.15 32,177.26 32,176.54 32,176.96 397.9K
15:35 32,176.34 32,176.34 32,169.21 32,169.21 420.5K
15:36 32,168.71 32,168.94 32,167.42 32,168.13 521.4K
15:37 32,168.43 32,169.57 32,168.43 32,168.96 425.6K
15:38 32,167.63 32,167.63 32,162.92 32,165.69 454.3K
15:39 32,165.86 32,167.02 32,164.58 32,164.58 442.6K
15:40 32,164.84 32,167.69 32,163.70 32,167.69 477.1K
15:41 32,168.58 32,170.71 32,168.58 32,170.71 407.3K
15:42 32,171.98 32,174.60 32,171.44 32,172.23 483.3K
15:43 32,171.02 32,171.02 32,169.69 32,170.92 460.4K
15:44 32,171.70 32,171.70 32,167.38 32,167.38 561.1K
15:45 32,167.73 32,167.73 32,160.52 32,160.52 560.2K
15:46 32,158.92 32,158.92 32,155.29 32,155.29 754.8K
15:47 32,156.14 32,159.52 32,156.14 32,157.63 690.0K
15:48 32,156.02 32,162.03 32,156.02 32,162.03 717.3K
15:49 32,162.92 32,162.92 32,160.11 32,162.76 721.1K
15:50 32,160.96 32,160.96 32,138.63 32,142.24 2,181.0K
15:51 32,143.50 32,144.52 32,143.11 32,144.52 878.7K
15:52 32,144.49 32,150.14 32,144.49 32,149.80 1,236.1K
15:53 32,151.72 32,156.00 32,151.72 32,156.00 967.2K
15:54 32,156.05 32,156.05 32,152.21 32,153.66 1,486.7K
15:55 32,155.30 32,158.09 32,155.30 32,155.50 1,838.9K
15:56 32,154.24 32,157.03 32,154.24 32,157.03 1,838.0K
15:57 32,157.64 32,159.88 32,156.65 32,159.88 1,783.0K
15:58 32,162.22 32,162.83 32,162.22 32,162.37 1,828.4K
15:59 32,161.02 32,162.37 32,157.02 32,157.02 3,254.2K
16:00 32,160.45 32,160.47 32,160.45 32,160.47 61,577.1K
16:01 32,160.47 32,160.47 32,160.47 32,160.47 746.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음