S

SPTSECP3
🏛️ 캐나다 →
34,724.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32,233.05 32,262.56 32,233.05 32,259.29 4,563.2K
09:31 32,267.31 32,280.03 32,264.71 32,280.03 765.4K
09:32 32,282.71 32,289.46 32,276.98 32,289.46 793.7K
09:33 32,287.95 32,309.26 32,287.95 32,309.26 765.2K
09:34 32,315.11 32,326.07 32,313.94 32,326.07 542.2K
09:35 32,326.72 32,326.72 32,318.65 32,320.71 699.5K
09:36 32,320.37 32,328.53 32,320.37 32,328.53 557.1K
09:37 32,329.53 32,332.38 32,323.59 32,323.59 623.8K
09:38 32,322.87 32,325.80 32,322.14 32,322.14 367.2K
09:39 32,319.24 32,319.24 32,309.76 32,309.76 394.6K
09:40 32,309.35 32,310.49 32,307.08 32,307.08 624.4K
09:41 32,306.94 32,311.64 32,305.18 32,311.64 613.5K
09:42 32,322.11 32,322.11 32,316.22 32,320.30 604.6K
09:43 32,325.68 32,327.17 32,325.68 32,327.17 349.7K
09:44 32,322.82 32,322.82 32,318.65 32,322.12 502.1K
09:45 32,319.59 32,319.59 32,316.65 32,318.69 802.6K
09:46 32,315.94 32,322.28 32,311.71 32,314.61 726.7K
09:47 32,309.08 32,313.50 32,308.90 32,308.90 676.1K
09:48 32,311.74 32,313.91 32,306.61 32,306.61 702.5K
09:49 32,305.87 32,305.87 32,296.07 32,296.07 647.8K
09:50 32,288.96 32,289.18 32,287.09 32,289.18 1,033.4K
09:51 32,294.54 32,294.54 32,283.37 32,283.37 464.3K
09:52 32,277.83 32,277.84 32,271.22 32,271.22 561.5K
09:53 32,264.43 32,264.43 32,250.93 32,250.93 602.1K
09:54 32,254.73 32,254.73 32,241.53 32,244.35 586.3K
09:55 32,241.89 32,246.21 32,236.79 32,236.79 484.6K
09:56 32,237.14 32,237.14 32,222.00 32,232.46 597.0K
09:57 32,235.19 32,246.24 32,235.19 32,246.24 452.0K
09:58 32,249.77 32,253.19 32,249.77 32,253.19 331.3K
09:59 32,250.70 32,254.50 32,244.58 32,254.50 305.3K
10:00 32,256.00 32,279.97 32,256.00 32,279.97 674.3K
10:01 32,280.91 32,287.13 32,280.91 32,281.84 443.9K
10:02 32,287.63 32,288.98 32,287.63 32,287.78 316.2K
10:03 32,291.19 32,295.63 32,290.97 32,295.63 536.1K
10:04 32,294.94 32,294.94 32,282.27 32,282.27 434.3K
10:05 32,279.83 32,282.57 32,269.63 32,269.63 353.2K
10:06 32,270.03 32,270.03 32,256.88 32,256.88 374.8K
10:07 32,250.91 32,250.91 32,244.44 32,245.11 420.4K
10:08 32,247.67 32,250.48 32,240.17 32,250.48 351.9K
10:09 32,248.67 32,248.67 32,237.33 32,237.33 423.0K
10:10 32,236.72 32,242.88 32,236.72 32,242.88 306.4K
10:11 32,239.50 32,256.41 32,239.50 32,256.41 353.7K
10:12 32,255.82 32,261.30 32,252.17 32,261.30 474.2K
10:13 32,259.36 32,262.99 32,257.52 32,259.90 359.5K
10:14 32,260.64 32,260.64 32,251.59 32,251.59 546.8K
10:15 32,249.16 32,249.16 32,244.60 32,244.60 431.9K
10:16 32,243.73 32,243.73 32,231.60 32,231.60 473.3K
10:17 32,226.38 32,236.59 32,226.38 32,236.59 379.2K
10:18 32,241.64 32,242.63 32,238.98 32,242.63 428.9K
10:19 32,245.60 32,257.08 32,245.60 32,257.08 501.3K
10:20 32,258.02 32,263.63 32,255.83 32,263.57 278.8K
10:21 32,265.24 32,272.65 32,265.24 32,272.65 337.0K
10:22 32,273.32 32,273.32 32,268.53 32,268.53 314.5K
10:23 32,269.36 32,269.36 32,260.73 32,260.73 361.2K
10:24 32,261.70 32,262.12 32,259.15 32,262.12 358.9K
10:25 32,262.34 32,264.78 32,260.19 32,260.19 282.8K
10:26 32,260.63 32,261.01 32,258.72 32,259.30 260.0K
10:27 32,262.95 32,265.83 32,262.06 32,262.06 439.6K
10:28 32,259.72 32,259.72 32,250.57 32,251.32 498.1K
10:29 32,250.24 32,250.24 32,241.51 32,241.51 718.0K
10:30 32,242.17 32,242.17 32,238.24 32,238.24 449.9K
10:31 32,232.67 32,242.16 32,232.67 32,242.16 432.3K
10:32 32,244.09 32,244.09 32,239.01 32,239.01 337.8K
10:33 32,238.54 32,249.33 32,238.54 32,248.98 340.2K
10:34 32,250.87 32,252.82 32,250.87 32,251.72 299.5K
10:35 32,250.79 32,250.79 32,243.67 32,243.67 240.2K
10:36 32,247.79 32,248.47 32,243.23 32,244.73 329.1K
10:37 32,244.01 32,251.56 32,244.01 32,251.56 226.8K
10:38 32,250.79 32,263.14 32,250.79 32,263.14 286.5K
10:39 32,260.43 32,260.43 32,248.73 32,248.73 337.5K
10:40 32,248.28 32,248.28 32,240.04 32,240.04 502.6K
10:41 32,241.95 32,241.95 32,234.32 32,237.36 333.7K
10:42 32,236.58 32,236.96 32,233.96 32,236.96 159.9K
10:43 32,237.58 32,238.87 32,237.09 32,237.09 248.9K
10:44 32,235.43 32,238.59 32,235.43 32,237.40 321.7K
10:45 32,234.54 32,239.06 32,234.54 32,238.99 438.5K
10:46 32,241.28 32,241.28 32,219.25 32,219.25 635.7K
10:47 32,218.62 32,224.05 32,218.62 32,224.05 443.1K
10:48 32,230.26 32,230.26 32,226.15 32,228.40 301.0K
10:49 32,229.63 32,232.79 32,229.63 32,232.79 301.8K
10:50 32,233.14 32,237.52 32,233.14 32,235.69 185.1K
10:51 32,232.78 32,234.57 32,231.62 32,231.62 236.8K
10:52 32,226.65 32,226.65 32,222.37 32,222.37 362.9K
10:53 32,221.42 32,221.42 32,219.42 32,219.42 329.7K
10:54 32,212.54 32,213.40 32,210.79 32,213.40 217.9K
10:55 32,216.36 32,217.19 32,216.36 32,216.63 241.3K
10:56 32,213.89 32,221.24 32,213.89 32,221.24 254.1K
10:57 32,222.35 32,222.35 32,217.12 32,220.89 253.5K
10:58 32,221.14 32,225.30 32,220.32 32,225.30 215.9K
10:59 32,223.01 32,223.01 32,219.43 32,220.63 303.7K
11:00 32,219.56 32,225.89 32,219.56 32,223.26 336.9K
11:01 32,225.18 32,225.18 32,218.00 32,218.00 569.1K
11:02 32,217.40 32,217.59 32,216.83 32,216.83 237.7K
11:03 32,213.34 32,217.05 32,213.34 32,217.05 236.8K
11:04 32,216.85 32,216.85 32,213.03 32,215.65 404.4K
11:05 32,216.08 32,225.42 32,216.08 32,225.42 240.5K
11:06 32,226.79 32,230.42 32,222.80 32,230.42 334.9K
11:07 32,233.44 32,239.40 32,233.44 32,239.40 386.5K
11:08 32,239.62 32,241.69 32,238.78 32,241.69 282.7K
11:09 32,242.62 32,247.85 32,241.49 32,247.85 524.8K
11:10 32,248.23 32,251.76 32,248.23 32,250.68 332.0K
11:11 32,245.73 32,254.46 32,245.73 32,254.46 277.2K
11:12 32,258.43 32,259.47 32,258.43 32,259.47 362.9K
11:13 32,258.90 32,261.33 32,257.63 32,261.33 359.2K
11:14 32,261.20 32,261.33 32,259.41 32,260.90 281.3K
11:15 32,257.11 32,268.76 32,257.11 32,266.96 494.6K
11:16 32,263.26 32,267.37 32,263.26 32,267.37 299.9K
11:17 32,266.80 32,268.43 32,265.95 32,265.95 292.6K
11:18 32,265.71 32,275.48 32,265.71 32,275.48 298.3K
11:19 32,275.46 32,277.92 32,274.39 32,274.39 199.7K
11:20 32,276.01 32,279.06 32,276.01 32,277.85 363.9K
11:21 32,278.74 32,281.93 32,277.29 32,281.93 247.4K
11:22 32,283.67 32,286.12 32,283.46 32,286.12 487.6K
11:23 32,285.52 32,286.70 32,282.89 32,282.89 222.7K
11:24 32,284.42 32,284.42 32,282.31 32,282.31 242.7K
11:25 32,284.14 32,293.37 32,284.14 32,292.58 282.2K
11:26 32,287.37 32,287.37 32,284.22 32,284.58 418.8K
11:27 32,293.39 32,297.63 32,293.39 32,295.67 270.1K
11:28 32,298.63 32,300.44 32,298.63 32,300.44 216.6K
11:29 32,301.29 32,302.60 32,301.29 32,301.46 416.9K
11:30 32,300.99 32,304.67 32,295.41 32,295.41 537.1K
11:31 32,293.99 32,296.36 32,293.13 32,296.36 226.8K
11:32 32,297.30 32,298.11 32,292.48 32,298.11 238.0K
11:33 32,297.18 32,301.23 32,297.18 32,301.23 237.8K
11:34 32,300.90 32,302.86 32,299.20 32,302.86 165.4K
11:35 32,304.55 32,304.83 32,304.00 32,304.83 173.4K
11:36 32,301.99 32,301.99 32,299.00 32,299.00 260.0K
11:37 32,298.01 32,300.52 32,298.01 32,300.52 172.0K
11:38 32,303.35 32,306.49 32,302.99 32,304.80 234.5K
11:39 32,304.75 32,304.75 32,297.42 32,297.42 320.1K
11:40 32,296.28 32,297.12 32,294.30 32,297.12 225.8K
11:41 32,297.16 32,297.31 32,295.55 32,295.55 316.7K
11:42 32,296.47 32,304.55 32,296.47 32,304.55 344.9K
11:43 32,307.84 32,308.66 32,306.16 32,308.66 403.5K
11:44 32,309.16 32,309.16 32,302.81 32,302.81 234.3K
11:45 32,299.94 32,300.70 32,299.18 32,300.70 163.9K
11:46 32,301.62 32,301.62 32,298.29 32,298.29 206.5K
11:47 32,295.81 32,304.43 32,295.81 32,304.43 294.0K
11:48 32,304.86 32,306.36 32,304.47 32,306.36 255.5K
11:49 32,303.85 32,303.85 32,302.31 32,302.93 228.8K
11:50 32,302.18 32,302.18 32,292.55 32,292.55 262.7K
11:51 32,291.76 32,291.84 32,289.48 32,290.51 342.0K
11:52 32,287.40 32,287.57 32,283.87 32,283.87 244.9K
11:53 32,280.75 32,280.75 32,276.80 32,278.08 289.4K
11:54 32,279.37 32,283.77 32,279.37 32,283.77 269.6K
11:55 32,277.18 32,279.63 32,277.18 32,278.09 272.1K
11:56 32,278.68 32,278.68 32,269.78 32,269.78 276.6K
11:57 32,270.09 32,272.01 32,270.09 32,272.01 428.9K
11:58 32,272.16 32,280.67 32,272.16 32,280.67 364.2K
11:59 32,280.06 32,284.04 32,279.96 32,284.04 234.5K
12:00 32,287.64 32,287.64 32,284.23 32,284.34 243.5K
12:01 32,290.66 32,295.97 32,289.81 32,295.97 401.1K
12:02 32,296.02 32,307.11 32,296.02 32,307.11 295.8K
12:03 32,309.43 32,311.27 32,309.41 32,311.27 233.3K
12:04 32,310.93 32,316.23 32,310.93 32,314.87 361.7K
12:05 32,314.67 32,316.67 32,308.21 32,308.21 325.8K
12:06 32,307.53 32,309.01 32,306.89 32,306.89 150.5K
12:07 32,308.93 32,308.93 32,304.85 32,306.70 195.8K
12:08 32,308.18 32,308.18 32,305.37 32,305.75 249.3K
12:09 32,310.90 32,312.32 32,308.77 32,308.77 225.5K
12:10 32,305.37 32,312.86 32,301.30 32,312.86 323.6K
12:11 32,313.90 32,313.90 32,312.12 32,312.99 124.6K
12:12 32,313.26 32,316.42 32,312.67 32,312.67 198.1K
12:13 32,306.76 32,306.76 32,306.42 32,306.42 212.2K
12:14 32,305.56 32,310.23 32,305.56 32,307.92 313.5K
12:15 32,307.63 32,315.03 32,307.63 32,315.03 215.5K
12:16 32,313.35 32,316.87 32,313.35 32,316.25 165.6K
12:17 32,317.17 32,328.78 32,317.17 32,328.78 264.6K
12:18 32,332.04 32,332.04 32,326.21 32,326.67 215.2K
12:19 32,325.38 32,326.13 32,323.25 32,323.25 206.1K
12:20 32,324.93 32,330.15 32,324.71 32,330.15 261.4K
12:21 32,331.88 32,331.88 32,328.43 32,330.64 229.6K
12:22 32,329.79 32,332.34 32,327.47 32,327.47 148.0K
12:23 32,326.62 32,330.57 32,326.62 32,330.44 241.3K
12:24 32,330.77 32,336.29 32,330.77 32,333.18 220.1K
12:25 32,334.59 32,337.50 32,332.96 32,337.50 166.1K
12:26 32,336.51 32,338.74 32,336.51 32,338.74 230.3K
12:27 32,338.82 32,340.14 32,336.50 32,336.50 288.8K
12:28 32,335.79 32,335.90 32,334.51 32,334.51 226.5K
12:29 32,336.32 32,336.32 32,332.60 32,332.60 134.3K
12:30 32,332.80 32,333.08 32,332.73 32,332.92 241.1K
12:31 32,330.70 32,330.70 32,328.43 32,330.58 286.0K
12:32 32,334.23 32,339.44 32,334.23 32,334.77 343.5K
12:33 32,337.33 32,338.51 32,337.05 32,337.05 186.3K
12:34 32,334.11 32,334.11 32,332.38 32,332.52 144.3K
12:35 32,333.30 32,333.30 32,330.48 32,330.48 220.6K
12:36 32,330.97 32,332.42 32,323.30 32,323.30 257.6K
12:37 32,320.87 32,323.13 32,320.87 32,323.13 238.5K
12:38 32,323.51 32,323.51 32,317.91 32,317.91 362.9K
12:39 32,316.25 32,316.25 32,314.32 32,314.32 121.6K
12:40 32,317.81 32,317.81 32,311.52 32,311.52 210.8K
12:41 32,309.36 32,312.93 32,309.36 32,312.19 181.4K
12:42 32,315.00 32,319.33 32,313.90 32,319.33 271.3K
12:43 32,320.65 32,326.59 32,320.65 32,326.59 279.4K
12:44 32,326.83 32,337.57 32,326.83 32,337.57 192.4K
12:45 32,334.55 32,334.55 32,332.66 32,332.94 172.5K
12:46 32,333.50 32,337.86 32,333.50 32,337.86 246.0K
12:47 32,337.30 32,339.26 32,334.87 32,336.05 246.9K
12:48 32,334.12 32,334.12 32,325.13 32,325.13 146.8K
12:49 32,317.98 32,320.43 32,317.98 32,320.43 274.8K
12:50 32,323.34 32,324.51 32,323.17 32,323.17 180.0K
12:51 32,322.81 32,323.07 32,320.55 32,323.07 228.8K
12:52 32,322.11 32,329.15 32,322.11 32,324.89 258.6K
12:53 32,321.89 32,325.24 32,321.89 32,325.24 1,491.8K
12:54 32,325.17 32,326.74 32,324.33 32,326.74 131.6K
12:55 32,329.68 32,329.85 32,327.62 32,328.41 257.3K
12:56 32,324.97 32,326.85 32,324.97 32,326.85 123.9K
12:57 32,325.63 32,329.07 32,324.36 32,329.07 268.1K
12:58 32,326.13 32,326.13 32,322.50 32,322.50 202.2K
12:59 32,319.94 32,327.94 32,319.94 32,327.94 224.8K
13:00 32,329.27 32,329.91 32,329.27 32,329.91 172.9K
13:01 32,329.73 32,335.68 32,329.73 32,331.39 265.6K
13:02 32,329.36 32,336.41 32,329.36 32,336.41 240.0K
13:03 32,335.26 32,335.34 32,329.49 32,329.49 259.2K
13:04 32,328.75 32,329.73 32,328.54 32,329.31 210.1K
13:05 32,328.29 32,328.29 32,321.94 32,321.94 241.5K
13:06 32,322.91 32,322.91 32,314.56 32,314.56 308.2K
13:07 32,316.77 32,319.00 32,313.75 32,319.00 243.4K
13:08 32,318.18 32,323.74 32,317.97 32,323.74 313.3K
13:09 32,326.88 32,327.70 32,323.35 32,327.70 148.6K
13:10 32,325.83 32,325.83 32,318.14 32,321.73 324.2K
13:11 32,321.12 32,321.12 32,318.24 32,318.24 186.7K
13:12 32,317.28 32,317.28 32,315.05 32,315.05 193.3K
13:13 32,311.95 32,313.86 32,311.42 32,311.42 223.2K
13:14 32,308.40 32,308.40 32,303.72 32,305.27 204.2K
13:15 32,304.52 32,304.52 32,299.94 32,300.15 246.1K
13:16 32,300.44 32,307.77 32,300.44 32,307.77 267.2K
13:17 32,311.00 32,311.00 32,301.85 32,301.85 278.7K
13:18 32,299.18 32,301.05 32,298.80 32,301.05 178.1K
13:19 32,307.64 32,307.64 32,305.76 32,305.76 152.9K
13:20 32,310.05 32,323.89 32,310.05 32,323.89 439.6K
13:21 32,322.35 32,322.35 32,321.81 32,321.87 204.6K
13:22 32,321.02 32,321.02 32,315.82 32,315.82 251.7K
13:23 32,314.56 32,314.56 32,305.89 32,305.89 314.2K
13:24 32,299.71 32,303.69 32,299.71 32,302.11 248.5K
13:25 32,301.01 32,301.01 32,295.41 32,296.63 199.5K
13:26 32,297.06 32,297.06 32,291.65 32,291.65 176.2K
13:27 32,292.00 32,292.49 32,289.42 32,292.49 195.5K
13:28 32,291.17 32,298.85 32,291.17 32,298.85 165.9K
13:29 32,299.71 32,299.93 32,297.79 32,299.02 142.2K
13:30 32,298.98 32,307.28 32,298.98 32,306.17 166.2K
13:31 32,306.93 32,316.18 32,306.93 32,316.18 130.5K
13:32 32,316.37 32,316.37 32,315.10 32,315.22 117.0K
13:33 32,315.78 32,321.23 32,315.58 32,321.23 182.9K
13:34 32,325.11 32,325.83 32,322.63 32,323.25 193.2K
13:35 32,328.56 32,328.56 32,323.75 32,327.42 193.2K
13:36 32,329.68 32,329.68 32,326.95 32,326.95 143.8K
13:37 32,328.41 32,328.41 32,320.95 32,320.95 168.6K
13:38 32,320.69 32,321.13 32,317.24 32,321.13 143.2K
13:39 32,320.43 32,323.13 32,320.42 32,323.13 116.0K
13:40 32,324.61 32,324.61 32,322.33 32,322.33 144.9K
13:41 32,322.28 32,325.17 32,321.18 32,325.17 150.0K
13:42 32,325.46 32,326.83 32,325.40 32,326.83 117.6K
13:43 32,325.55 32,330.19 32,325.55 32,330.19 152.7K
13:44 32,329.40 32,329.40 32,327.81 32,328.33 172.5K
13:45 32,326.36 32,326.40 32,323.67 32,323.67 314.3K
13:46 32,320.85 32,322.31 32,316.65 32,316.65 225.3K
13:47 32,318.66 32,318.66 32,313.37 32,313.37 487.5K
13:48 32,316.54 32,317.00 32,314.52 32,314.52 251.8K
13:49 32,313.15 32,315.72 32,313.15 32,315.01 183.2K
13:50 32,313.64 32,314.17 32,312.97 32,313.87 256.5K
13:51 32,316.57 32,319.83 32,316.57 32,317.19 213.7K
13:52 32,322.64 32,325.71 32,322.58 32,324.02 230.2K
13:53 32,324.98 32,327.90 32,324.98 32,327.90 212.0K
13:54 32,328.66 32,328.66 32,325.81 32,325.81 222.3K
13:55 32,324.34 32,324.34 32,315.03 32,315.03 224.1K
13:56 32,314.53 32,316.09 32,314.53 32,316.09 233.4K
13:57 32,316.51 32,316.51 32,314.42 32,314.88 161.7K
13:58 32,315.76 32,317.15 32,315.76 32,316.49 210.5K
13:59 32,316.80 32,321.23 32,316.80 32,321.23 178.4K
14:00 32,321.59 32,326.36 32,319.54 32,326.36 332.6K
14:01 32,322.35 32,322.35 32,316.26 32,316.26 213.3K
14:02 32,310.04 32,310.21 32,302.92 32,302.92 404.8K
14:03 32,295.87 32,295.87 32,290.83 32,294.34 466.5K
14:04 32,292.97 32,300.14 32,292.97 32,299.86 221.1K
14:05 32,297.27 32,297.27 32,291.61 32,291.61 290.5K
14:06 32,289.11 32,290.84 32,288.50 32,288.85 277.6K
14:07 32,290.02 32,290.02 32,288.67 32,288.67 143.8K
14:08 32,288.19 32,293.10 32,288.19 32,293.10 166.9K
14:09 32,292.41 32,294.40 32,289.60 32,294.40 260.7K
14:10 32,294.32 32,296.40 32,294.32 32,294.94 202.8K
14:11 32,299.05 32,300.74 32,298.52 32,298.52 216.5K
14:12 32,293.25 32,293.25 32,289.60 32,289.60 198.9K
14:13 32,290.15 32,290.15 32,282.89 32,288.07 354.5K
14:14 32,288.35 32,288.73 32,287.71 32,287.71 296.8K
14:15 32,286.95 32,286.95 32,281.97 32,285.94 257.2K
14:16 32,284.30 32,284.30 32,279.48 32,279.48 465.3K
14:17 32,280.73 32,282.68 32,280.73 32,282.68 169.8K
14:18 32,284.75 32,287.10 32,283.45 32,287.10 266.8K
14:19 32,286.31 32,286.31 32,278.72 32,278.72 372.2K
14:20 32,278.61 32,282.82 32,277.84 32,282.82 234.9K
14:21 32,280.08 32,280.08 32,278.57 32,278.57 222.3K
14:22 32,276.01 32,276.01 32,266.35 32,266.35 209.9K
14:23 32,268.20 32,276.50 32,268.20 32,276.50 327.8K
14:24 32,278.84 32,281.80 32,278.44 32,281.80 213.1K
14:25 32,281.47 32,281.72 32,280.41 32,280.94 152.6K
14:26 32,287.27 32,287.44 32,284.26 32,284.26 274.0K
14:27 32,285.66 32,285.66 32,280.24 32,280.24 266.1K
14:28 32,280.02 32,280.35 32,274.84 32,274.84 451.7K
14:29 32,272.49 32,272.49 32,269.68 32,270.75 266.8K
14:30 32,273.50 32,279.61 32,273.50 32,277.57 318.9K
14:31 32,275.60 32,276.19 32,275.60 32,275.99 213.7K
14:32 32,275.14 32,277.75 32,275.14 32,275.57 197.6K
14:33 32,273.88 32,277.76 32,273.37 32,277.76 180.5K
14:34 32,284.61 32,289.32 32,284.61 32,289.32 374.8K
14:35 32,287.83 32,287.83 32,282.79 32,282.79 256.3K
14:36 32,282.07 32,289.84 32,282.07 32,289.84 280.3K
14:37 32,290.36 32,290.58 32,289.60 32,290.58 245.3K
14:38 32,291.19 32,291.19 32,289.44 32,289.44 264.0K
14:39 32,290.90 32,290.90 32,288.24 32,289.06 177.9K
14:40 32,293.52 32,298.05 32,293.52 32,294.98 259.9K
14:41 32,293.43 32,294.86 32,291.49 32,292.18 170.0K
14:42 32,292.28 32,299.99 32,292.28 32,298.60 236.9K
14:43 32,298.56 32,298.56 32,294.30 32,294.30 228.0K
14:44 32,294.88 32,294.88 32,292.39 32,292.68 158.8K
14:45 32,288.81 32,291.10 32,288.25 32,291.10 136.0K
14:46 32,291.49 32,296.59 32,289.89 32,296.59 281.8K
14:47 32,295.15 32,296.92 32,295.15 32,296.92 180.5K
14:48 32,297.65 32,304.52 32,297.65 32,304.52 334.7K
14:49 32,303.78 32,303.95 32,303.01 32,303.23 193.9K
14:50 32,303.59 32,304.57 32,297.96 32,297.96 247.1K
14:51 32,299.00 32,303.75 32,299.00 32,303.75 215.6K
14:52 32,306.70 32,306.70 32,304.53 32,304.53 227.2K
14:53 32,304.35 32,304.35 32,302.98 32,302.98 134.1K
14:54 32,302.10 32,302.10 32,299.73 32,300.29 206.8K
14:55 32,302.42 32,304.02 32,299.45 32,299.45 277.1K
14:56 32,298.56 32,298.56 32,296.13 32,296.46 157.4K
14:57 32,295.60 32,296.10 32,293.79 32,293.79 189.7K
14:58 32,293.64 32,294.84 32,293.11 32,294.84 180.7K
14:59 32,296.00 32,296.00 32,293.78 32,294.78 204.9K
15:00 32,295.39 32,302.58 32,295.39 32,302.58 203.9K
15:01 32,302.90 32,302.90 32,301.75 32,302.50 195.9K
15:02 32,301.76 32,305.28 32,301.76 32,305.19 187.0K
15:03 32,306.75 32,308.67 32,306.75 32,308.67 205.3K
15:04 32,309.65 32,309.65 32,307.87 32,307.99 264.5K
15:05 32,308.21 32,308.23 32,305.38 32,305.38 230.3K
15:06 32,311.32 32,311.80 32,310.43 32,311.80 219.9K
15:07 32,311.49 32,311.49 32,309.66 32,310.50 209.1K
15:08 32,309.36 32,312.53 32,309.36 32,312.13 223.6K
15:09 32,313.24 32,313.24 32,310.01 32,310.01 245.1K
15:10 32,309.35 32,309.35 32,308.32 32,309.31 348.1K
15:11 32,312.05 32,318.46 32,312.05 32,318.46 264.1K
15:12 32,319.56 32,323.77 32,319.56 32,323.77 328.0K
15:13 32,324.58 32,324.58 32,322.82 32,322.82 319.3K
15:14 32,322.17 32,324.22 32,322.17 32,322.55 201.2K
15:15 32,324.36 32,326.62 32,324.36 32,325.53 249.7K
15:16 32,324.37 32,324.37 32,322.15 32,322.15 400.0K
15:17 32,323.08 32,323.08 32,320.46 32,320.46 302.3K
15:18 32,318.96 32,321.74 32,318.96 32,321.74 367.2K
15:19 32,323.30 32,323.30 32,321.48 32,321.48 219.9K
15:20 32,323.70 32,323.70 32,321.55 32,321.55 244.7K
15:21 32,321.76 32,321.76 32,319.80 32,320.91 271.2K
15:22 32,321.64 32,323.25 32,321.28 32,323.25 393.3K
15:23 32,322.12 32,330.37 32,322.12 32,330.37 373.1K
15:24 32,327.26 32,332.86 32,326.76 32,332.86 291.7K
15:25 32,330.60 32,330.60 32,325.23 32,325.23 337.6K
15:26 32,325.66 32,330.44 32,323.39 32,323.39 411.2K
15:27 32,323.33 32,323.33 32,320.34 32,321.20 342.8K
15:28 32,319.57 32,324.54 32,318.96 32,324.54 371.0K
15:29 32,322.05 32,322.31 32,320.95 32,322.31 318.7K
15:30 32,321.45 32,323.44 32,321.45 32,323.44 292.0K
15:31 32,322.38 32,326.40 32,322.38 32,326.40 331.7K
15:32 32,326.77 32,329.20 32,325.10 32,329.20 320.3K
15:33 32,327.94 32,328.64 32,326.50 32,326.50 334.5K
15:34 32,325.83 32,331.93 32,325.83 32,331.60 423.8K
15:35 32,332.74 32,335.08 32,332.52 32,332.52 313.6K
15:36 32,333.11 32,336.89 32,333.11 32,336.89 327.6K
15:37 32,335.17 32,335.17 32,332.61 32,334.51 354.5K
15:38 32,334.94 32,334.94 32,333.30 32,334.56 360.0K
15:39 32,338.36 32,338.36 32,335.97 32,335.97 389.6K
15:40 32,334.79 32,337.12 32,334.79 32,337.01 474.3K
15:41 32,333.92 32,333.92 32,328.49 32,328.49 696.9K
15:42 32,329.50 32,332.34 32,329.50 32,331.29 441.3K
15:43 32,331.09 32,334.17 32,331.09 32,334.17 364.2K
15:44 32,333.55 32,334.68 32,331.97 32,334.68 439.4K
15:45 32,333.69 32,335.09 32,333.34 32,334.07 400.9K
15:46 32,332.74 32,332.74 32,329.09 32,329.09 368.7K
15:47 32,327.78 32,327.78 32,326.06 32,327.17 594.6K
15:48 32,326.25 32,331.64 32,326.25 32,330.61 478.9K
15:49 32,333.31 32,335.22 32,332.81 32,335.22 610.5K
15:50 32,335.35 32,335.35 32,315.56 32,315.56 2,318.2K
15:51 32,316.69 32,316.69 32,313.00 32,314.96 936.9K
15:52 32,312.67 32,312.67 32,304.39 32,304.39 828.6K
15:53 32,305.26 32,307.12 32,305.21 32,305.44 903.4K
15:54 32,311.30 32,311.30 32,306.99 32,306.99 1,108.2K
15:55 32,311.56 32,317.13 32,311.56 32,313.40 1,417.3K
15:56 32,302.35 32,304.10 32,302.35 32,303.21 2,022.7K
15:57 32,303.52 32,303.52 32,300.28 32,302.11 1,224.5K
15:58 32,305.24 32,305.99 32,303.70 32,303.70 1,716.0K
15:59 32,301.39 32,301.39 32,296.71 32,298.93 2,575.8K
16:00 32,299.19 32,299.60 32,299.19 32,299.60 77,169.4K
16:01 32,299.60 32,299.60 32,299.60 32,299.60 221.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음