S

SPTSECP3
🏛️ 캐나다 →
34,724.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32,276.21 32,290.09 32,276.21 32,290.09 4,124.4K
09:31 32,281.36 32,285.29 32,269.30 32,269.30 570.8K
09:32 32,285.01 32,304.12 32,285.01 32,304.12 400.9K
09:33 32,312.98 32,321.16 32,312.98 32,315.70 488.7K
09:34 32,314.42 32,320.61 32,314.42 32,320.61 298.5K
09:35 32,316.08 32,322.02 32,313.57 32,313.57 495.7K
09:36 32,319.25 32,323.67 32,317.13 32,321.56 511.2K
09:37 32,319.88 32,329.46 32,319.88 32,329.46 483.3K
09:38 32,326.79 32,329.90 32,324.59 32,324.59 363.3K
09:39 32,323.33 32,325.41 32,322.23 32,324.53 522.6K
09:40 32,327.37 32,327.37 32,316.21 32,316.21 382.1K
09:41 32,309.67 32,317.70 32,309.67 32,313.62 696.2K
09:42 32,311.29 32,311.57 32,310.12 32,310.12 460.9K
09:43 32,310.11 32,313.40 32,305.45 32,313.40 327.7K
09:44 32,313.86 32,313.86 32,311.95 32,312.72 545.3K
09:45 32,310.46 32,310.46 32,261.36 32,261.36 771.9K
09:46 32,264.79 32,270.48 32,261.10 32,270.48 534.5K
09:47 32,271.49 32,282.60 32,271.49 32,282.60 550.6K
09:48 32,285.08 32,292.26 32,285.08 32,288.80 422.0K
09:49 32,284.58 32,300.51 32,284.58 32,300.51 444.7K
09:50 32,306.17 32,306.17 32,302.40 32,305.13 345.6K
09:51 32,302.33 32,307.42 32,302.33 32,305.99 256.2K
09:52 32,302.78 32,304.47 32,302.14 32,304.47 256.1K
09:53 32,300.97 32,300.97 32,296.97 32,296.97 355.9K
09:54 32,301.73 32,308.23 32,301.73 32,308.05 386.5K
09:55 32,304.37 32,304.37 32,298.67 32,299.29 304.0K
09:56 32,293.86 32,293.86 32,290.30 32,292.52 259.1K
09:57 32,292.80 32,301.17 32,289.53 32,301.17 262.9K
09:58 32,303.99 32,304.90 32,303.04 32,303.04 228.9K
09:59 32,302.35 32,304.83 32,298.59 32,304.83 278.1K
10:00 32,308.98 32,312.69 32,307.27 32,312.69 460.9K
10:01 32,323.41 32,346.13 32,323.41 32,346.13 620.8K
10:02 32,349.04 32,357.06 32,348.16 32,357.06 480.7K
10:03 32,359.92 32,359.92 32,356.87 32,358.66 393.8K
10:04 32,359.77 32,361.12 32,359.27 32,359.27 291.7K
10:05 32,359.96 32,365.09 32,359.96 32,362.68 357.4K
10:06 32,361.96 32,373.75 32,361.96 32,373.75 516.2K
10:07 32,368.83 32,369.85 32,364.41 32,364.41 291.5K
10:08 32,362.16 32,366.69 32,362.16 32,366.69 313.9K
10:09 32,367.53 32,375.24 32,366.80 32,375.24 361.6K
10:10 32,376.19 32,376.19 32,361.96 32,361.96 409.2K
10:11 32,358.36 32,363.76 32,355.17 32,363.76 351.8K
10:12 32,370.58 32,376.43 32,370.58 32,376.43 436.7K
10:13 32,383.69 32,385.94 32,383.69 32,385.94 337.5K
10:14 32,389.05 32,392.13 32,387.90 32,391.52 381.8K
10:15 32,392.95 32,396.53 32,392.95 32,396.53 292.8K
10:16 32,395.30 32,400.20 32,395.26 32,400.20 245.0K
10:17 32,401.99 32,408.97 32,400.23 32,408.97 413.1K
10:18 32,410.25 32,410.53 32,410.18 32,410.18 410.7K
10:19 32,409.74 32,411.59 32,405.73 32,411.59 381.1K
10:20 32,412.65 32,412.65 32,398.27 32,398.27 779.6K
10:21 32,403.01 32,407.70 32,403.01 32,407.70 333.7K
10:22 32,412.23 32,416.15 32,412.23 32,415.36 286.0K
10:23 32,412.08 32,412.08 32,406.19 32,406.19 412.9K
10:24 32,412.40 32,418.31 32,412.40 32,418.31 504.5K
10:25 32,420.45 32,420.45 32,411.66 32,411.66 257.7K
10:26 32,399.56 32,402.31 32,399.56 32,400.06 291.5K
10:27 32,404.21 32,414.49 32,404.21 32,414.49 294.0K
10:28 32,417.70 32,419.79 32,414.11 32,414.11 307.1K
10:29 32,412.48 32,420.78 32,412.48 32,420.78 239.7K
10:30 32,423.36 32,424.78 32,423.04 32,424.78 465.3K
10:31 32,421.14 32,424.05 32,421.14 32,421.81 376.8K
10:32 32,421.39 32,421.92 32,421.15 32,421.92 336.8K
10:33 32,419.66 32,426.77 32,419.66 32,426.77 287.6K
10:34 32,428.16 32,428.16 32,423.22 32,423.22 302.9K
10:35 32,425.30 32,430.49 32,425.30 32,430.49 624.6K
10:36 32,431.95 32,436.19 32,431.95 32,433.97 198.1K
10:37 32,431.64 32,432.26 32,430.65 32,430.65 333.5K
10:38 32,434.70 32,434.70 32,428.55 32,428.88 364.5K
10:39 32,426.39 32,433.50 32,423.96 32,430.26 312.1K
10:40 32,429.06 32,430.04 32,422.38 32,422.38 330.6K
10:41 32,423.34 32,424.85 32,419.32 32,419.82 351.3K
10:42 32,413.48 32,416.72 32,412.36 32,416.72 359.2K
10:43 32,423.54 32,423.54 32,414.39 32,414.39 257.2K
10:44 32,413.28 32,414.98 32,411.98 32,411.98 264.2K
10:45 32,411.50 32,411.50 32,404.21 32,404.21 301.6K
10:46 32,405.17 32,411.73 32,405.17 32,411.73 317.0K
10:47 32,412.27 32,413.78 32,405.77 32,405.77 315.1K
10:48 32,402.16 32,404.00 32,402.16 32,403.78 254.4K
10:49 32,401.44 32,401.44 32,397.61 32,397.61 369.1K
10:50 32,396.68 32,399.76 32,396.68 32,399.76 382.9K
10:51 32,401.72 32,402.78 32,399.70 32,399.70 322.7K
10:52 32,393.04 32,397.38 32,393.04 32,397.38 222.1K
10:53 32,399.05 32,400.56 32,399.05 32,400.32 212.2K
10:54 32,399.33 32,408.42 32,399.33 32,408.42 279.0K
10:55 32,409.83 32,409.83 32,405.17 32,406.31 234.3K
10:56 32,406.59 32,417.89 32,405.49 32,417.89 291.9K
10:57 32,418.68 32,418.68 32,415.24 32,417.34 189.6K
10:58 32,417.66 32,417.66 32,415.26 32,415.42 179.4K
10:59 32,416.77 32,424.13 32,416.77 32,423.76 213.7K
11:00 32,423.50 32,425.82 32,423.50 32,425.82 219.9K
11:01 32,428.91 32,429.79 32,427.85 32,427.85 396.0K
11:02 32,427.63 32,433.16 32,427.63 32,432.66 251.8K
11:03 32,431.84 32,431.84 32,425.23 32,425.23 236.1K
11:04 32,425.14 32,426.87 32,425.11 32,426.87 249.5K
11:05 32,421.62 32,421.62 32,413.95 32,413.95 306.3K
11:06 32,410.55 32,416.63 32,410.55 32,415.30 165.5K
11:07 32,411.60 32,411.60 32,407.53 32,407.53 376.5K
11:08 32,408.00 32,408.00 32,402.09 32,402.09 197.8K
11:09 32,404.47 32,405.27 32,404.36 32,405.27 287.0K
11:10 32,406.86 32,407.75 32,405.10 32,407.75 125.8K
11:11 32,404.35 32,404.35 32,398.85 32,398.85 307.1K
11:12 32,397.81 32,397.81 32,386.10 32,386.10 302.1K
11:13 32,382.40 32,388.36 32,382.40 32,388.36 288.7K
11:14 32,385.11 32,385.11 32,376.22 32,376.22 313.8K
11:15 32,376.52 32,378.21 32,375.01 32,378.21 430.6K
11:16 32,380.19 32,384.95 32,380.19 32,384.95 250.8K
11:17 32,388.68 32,391.92 32,388.68 32,389.97 258.1K
11:18 32,392.67 32,392.67 32,389.12 32,389.12 316.8K
11:19 32,387.22 32,390.42 32,387.22 32,390.42 193.3K
11:20 32,391.87 32,393.66 32,391.72 32,393.66 274.3K
11:21 32,393.49 32,395.61 32,390.95 32,395.61 188.4K
11:22 32,396.37 32,396.37 32,390.50 32,391.74 338.6K
11:23 32,390.91 32,407.24 32,390.32 32,407.24 339.2K
11:24 32,410.87 32,412.62 32,408.69 32,408.69 207.5K
11:25 32,407.88 32,407.88 32,404.06 32,404.06 220.0K
11:26 32,403.91 32,404.74 32,401.10 32,401.10 186.5K
11:27 32,399.47 32,402.58 32,399.47 32,402.05 385.8K
11:28 32,402.08 32,402.61 32,398.84 32,398.84 273.9K
11:29 32,399.98 32,404.24 32,399.98 32,404.24 376.3K
11:30 32,405.19 32,407.32 32,405.19 32,405.73 265.2K
11:31 32,412.49 32,412.49 32,410.11 32,410.11 280.7K
11:32 32,410.55 32,421.42 32,410.55 32,421.42 213.0K
11:33 32,420.81 32,433.48 32,420.81 32,433.48 311.7K
11:34 32,436.35 32,436.35 32,433.45 32,435.11 217.3K
11:35 32,432.81 32,441.95 32,432.81 32,441.95 237.1K
11:36 32,441.96 32,444.63 32,441.96 32,443.06 188.3K
11:37 32,443.32 32,443.32 32,437.52 32,437.52 172.4K
11:38 32,436.82 32,437.34 32,436.31 32,437.34 160.2K
11:39 32,434.00 32,434.00 32,429.77 32,429.77 144.9K
11:40 32,428.61 32,428.90 32,428.10 32,428.90 278.2K
11:41 32,428.13 32,435.61 32,428.13 32,435.61 344.1K
11:42 32,437.35 32,440.50 32,436.94 32,440.50 163.8K
11:43 32,442.62 32,445.13 32,442.62 32,443.77 487.7K
11:44 32,444.84 32,445.14 32,444.84 32,444.85 455.3K
11:45 32,444.42 32,444.60 32,444.03 32,444.03 242.5K
11:46 32,436.97 32,437.10 32,434.49 32,434.49 402.5K
11:47 32,433.75 32,433.75 32,432.78 32,432.89 213.9K
11:48 32,433.45 32,433.45 32,430.97 32,433.04 175.4K
11:49 32,435.47 32,438.73 32,435.47 32,438.73 177.4K
11:50 32,441.10 32,441.10 32,435.68 32,435.68 218.6K
11:51 32,434.22 32,437.27 32,433.70 32,435.34 228.4K
11:52 32,434.95 32,438.34 32,434.95 32,437.37 200.6K
11:53 32,430.36 32,430.36 32,424.41 32,424.77 253.1K
11:54 32,422.23 32,422.23 32,416.04 32,416.04 256.8K
11:55 32,416.80 32,417.90 32,409.86 32,409.86 180.9K
11:56 32,404.24 32,405.41 32,403.42 32,405.41 307.8K
11:57 32,405.82 32,406.28 32,404.97 32,406.17 119.8K
11:58 32,406.35 32,408.36 32,406.35 32,408.36 198.2K
11:59 32,406.77 32,406.77 32,404.63 32,404.67 160.0K
12:00 32,405.70 32,405.70 32,402.22 32,402.22 205.3K
12:01 32,399.65 32,399.65 32,396.12 32,396.80 234.1K
12:02 32,393.12 32,398.04 32,393.12 32,398.04 186.1K
12:03 32,399.43 32,408.32 32,399.43 32,408.32 292.7K
12:04 32,408.15 32,408.28 32,405.28 32,405.28 147.5K
12:05 32,401.98 32,404.64 32,401.98 32,403.66 188.1K
12:06 32,403.16 32,404.79 32,403.16 32,404.79 107.3K
12:07 32,404.20 32,410.80 32,404.20 32,410.80 123.1K
12:08 32,417.31 32,418.18 32,416.41 32,416.47 263.5K
12:09 32,417.49 32,420.18 32,417.49 32,420.18 141.2K
12:10 32,414.86 32,414.86 32,407.69 32,407.69 222.3K
12:11 32,408.48 32,408.69 32,407.90 32,408.69 120.6K
12:12 32,405.98 32,405.98 32,403.78 32,405.14 173.0K
12:13 32,409.64 32,418.93 32,409.64 32,418.93 173.2K
12:14 32,421.63 32,421.63 32,417.14 32,418.33 223.6K
12:15 32,418.28 32,426.58 32,418.28 32,426.58 224.2K
12:16 32,426.42 32,429.26 32,426.42 32,429.19 208.0K
12:17 32,430.54 32,433.44 32,429.91 32,429.91 323.6K
12:18 32,430.53 32,431.71 32,428.33 32,428.33 168.7K
12:19 32,428.75 32,429.80 32,428.50 32,429.80 170.8K
12:20 32,431.38 32,431.38 32,425.44 32,425.44 189.5K
12:21 32,426.46 32,426.54 32,423.72 32,423.98 274.3K
12:22 32,422.58 32,427.12 32,422.58 32,427.12 119.4K
12:23 32,427.69 32,427.69 32,423.83 32,424.41 122.3K
12:24 32,425.29 32,426.78 32,425.20 32,426.62 137.8K
12:25 32,426.11 32,426.11 32,424.83 32,425.46 106.1K
12:26 32,426.16 32,426.16 32,416.50 32,416.50 340.7K
12:27 32,413.58 32,416.37 32,410.53 32,410.53 207.0K
12:28 32,409.77 32,411.09 32,408.68 32,411.09 232.0K
12:29 32,411.70 32,415.71 32,411.70 32,415.71 207.0K
12:30 32,415.68 32,424.22 32,415.68 32,424.22 298.2K
12:31 32,426.36 32,426.80 32,423.66 32,423.77 214.0K
12:32 32,422.69 32,425.04 32,422.69 32,423.68 235.1K
12:33 32,421.95 32,421.99 32,419.59 32,419.59 221.1K
12:34 32,417.89 32,422.01 32,417.89 32,422.01 452.9K
12:35 32,421.82 32,422.92 32,420.35 32,420.35 127.8K
12:36 32,419.48 32,423.12 32,419.48 32,423.12 125.0K
12:37 32,424.66 32,424.66 32,414.56 32,414.56 187.3K
12:38 32,412.88 32,414.84 32,410.64 32,410.64 194.6K
12:39 32,411.73 32,412.64 32,411.49 32,412.64 168.0K
12:40 32,414.24 32,414.24 32,411.17 32,411.17 111.6K
12:41 32,411.55 32,415.91 32,411.55 32,415.91 128.1K
12:42 32,418.32 32,418.32 32,416.25 32,416.33 178.3K
12:43 32,416.54 32,416.54 32,410.63 32,410.63 174.4K
12:44 32,409.68 32,411.92 32,409.58 32,411.34 122.4K
12:45 32,410.32 32,414.23 32,410.32 32,414.23 132.6K
12:46 32,413.46 32,413.46 32,410.21 32,410.21 108.2K
12:47 32,410.94 32,413.21 32,410.71 32,413.21 145.7K
12:48 32,413.01 32,413.01 32,410.37 32,410.37 377.5K
12:49 32,409.66 32,410.11 32,409.66 32,410.11 161.9K
12:50 32,411.37 32,418.36 32,411.37 32,418.36 295.0K
12:51 32,418.19 32,420.83 32,418.19 32,418.71 165.6K
12:52 32,423.29 32,426.82 32,422.44 32,426.82 246.4K
12:53 32,430.57 32,430.80 32,430.29 32,430.29 312.3K
12:54 32,430.52 32,433.48 32,430.52 32,432.79 163.7K
12:55 32,434.31 32,436.56 32,434.31 32,435.06 165.1K
12:56 32,435.72 32,435.72 32,430.38 32,430.38 495.2K
12:57 32,429.09 32,429.09 32,423.68 32,423.68 172.2K
12:58 32,422.89 32,422.89 32,411.77 32,411.77 218.4K
12:59 32,411.70 32,411.70 32,408.38 32,409.06 129.3K
13:00 32,410.54 32,413.56 32,410.54 32,413.56 225.0K
13:01 32,413.38 32,414.47 32,410.98 32,410.98 164.0K
13:02 32,408.51 32,412.20 32,406.00 32,412.20 336.7K
13:03 32,413.21 32,415.86 32,413.21 32,414.56 145.8K
13:04 32,414.94 32,416.83 32,414.94 32,415.98 134.3K
13:05 32,421.03 32,430.14 32,421.03 32,430.14 285.6K
13:06 32,429.46 32,431.68 32,429.46 32,431.68 192.4K
13:07 32,431.91 32,431.91 32,430.98 32,431.01 190.3K
13:08 32,428.18 32,428.45 32,426.41 32,426.41 123.1K
13:09 32,424.96 32,425.94 32,424.96 32,425.65 109.9K
13:10 32,425.86 32,425.86 32,421.76 32,421.76 131.8K
13:11 32,417.28 32,418.27 32,415.13 32,415.13 276.5K
13:12 32,414.11 32,415.00 32,414.11 32,414.46 98.7K
13:13 32,415.21 32,415.21 32,412.81 32,414.37 123.0K
13:14 32,413.04 32,414.06 32,411.19 32,414.06 196.1K
13:15 32,412.97 32,415.74 32,412.97 32,415.68 187.0K
13:16 32,415.94 32,416.03 32,405.08 32,405.74 562.3K
13:17 32,406.20 32,406.23 32,405.52 32,405.52 120.5K
13:18 32,407.32 32,407.32 32,404.25 32,404.53 216.9K
13:19 32,404.58 32,404.58 32,401.11 32,401.11 126.6K
13:20 32,401.70 32,404.18 32,401.70 32,404.18 279.2K
13:21 32,406.13 32,406.51 32,404.13 32,404.13 146.2K
13:22 32,403.77 32,403.77 32,400.54 32,400.54 165.1K
13:23 32,399.80 32,399.80 32,393.88 32,393.88 246.9K
13:24 32,393.45 32,397.06 32,393.45 32,396.54 209.1K
13:25 32,393.58 32,393.58 32,387.45 32,388.33 379.2K
13:26 32,387.57 32,388.00 32,386.11 32,388.00 375.9K
13:27 32,388.55 32,389.63 32,387.79 32,387.79 137.2K
13:28 32,389.05 32,391.65 32,389.05 32,391.65 203.6K
13:29 32,395.55 32,399.54 32,395.55 32,398.47 279.4K
13:30 32,398.47 32,400.12 32,398.47 32,398.99 179.2K
13:31 32,401.20 32,412.49 32,401.20 32,412.49 405.5K
13:32 32,414.52 32,414.52 32,406.73 32,406.73 675.8K
13:33 32,407.84 32,409.92 32,407.84 32,409.92 90.7K
13:34 32,414.35 32,416.49 32,414.35 32,416.49 202.5K
13:35 32,418.88 32,420.16 32,413.77 32,420.16 333.9K
13:36 32,419.22 32,424.21 32,419.19 32,424.21 352.7K
13:37 32,424.39 32,431.43 32,424.39 32,431.43 252.3K
13:38 32,431.31 32,435.87 32,431.31 32,435.87 263.1K
13:39 32,436.12 32,439.73 32,434.75 32,439.32 428.4K
13:40 32,435.71 32,440.02 32,435.71 32,438.62 251.7K
13:41 32,440.72 32,441.61 32,440.72 32,441.61 203.1K
13:42 32,443.11 32,443.11 32,438.24 32,438.24 372.5K
13:43 32,438.36 32,442.42 32,438.06 32,438.06 209.9K
13:44 32,439.63 32,439.63 32,437.93 32,437.93 130.1K
13:45 32,440.68 32,446.21 32,440.68 32,446.21 300.1K
13:46 32,448.69 32,448.69 32,448.29 32,448.59 233.9K
13:47 32,447.50 32,451.65 32,446.32 32,451.65 280.8K
13:48 32,451.59 32,453.86 32,451.36 32,453.86 229.1K
13:49 32,458.69 32,458.69 32,454.61 32,454.61 404.9K
13:50 32,452.88 32,452.88 32,450.13 32,452.06 245.2K
13:51 32,450.15 32,450.15 32,445.10 32,445.10 249.2K
13:52 32,444.08 32,445.95 32,444.08 32,445.95 158.0K
13:53 32,449.21 32,449.21 32,448.07 32,448.07 162.0K
13:54 32,454.56 32,454.60 32,453.61 32,453.61 240.9K
13:55 32,454.48 32,455.33 32,453.22 32,453.22 424.0K
13:56 32,453.37 32,454.83 32,453.17 32,453.17 238.3K
13:57 32,449.82 32,450.12 32,448.01 32,448.01 190.6K
13:58 32,447.42 32,447.42 32,446.30 32,446.30 229.1K
13:59 32,446.37 32,446.37 32,444.34 32,445.21 213.6K
14:00 32,445.33 32,449.03 32,445.33 32,449.03 201.6K
14:01 32,449.86 32,449.88 32,449.22 32,449.88 144.9K
14:02 32,449.26 32,456.60 32,449.26 32,455.86 480.7K
14:03 32,455.10 32,455.10 32,450.52 32,450.52 178.9K
14:04 32,451.96 32,455.87 32,451.96 32,455.87 636.4K
14:05 32,454.63 32,457.94 32,454.63 32,457.12 244.5K
14:06 32,455.28 32,455.28 32,451.99 32,451.99 178.7K
14:07 32,453.61 32,458.65 32,453.61 32,458.65 272.6K
14:08 32,456.82 32,456.82 32,452.75 32,456.11 302.6K
14:09 32,456.71 32,456.90 32,456.42 32,456.42 264.6K
14:10 32,456.64 32,456.64 32,454.01 32,454.71 382.3K
14:11 32,452.05 32,452.05 32,449.77 32,450.80 224.2K
14:12 32,451.31 32,454.95 32,451.31 32,453.22 170.2K
14:13 32,453.95 32,458.47 32,453.95 32,458.47 248.7K
14:14 32,456.89 32,456.90 32,455.75 32,455.75 123.2K
14:15 32,454.55 32,454.55 32,452.21 32,452.21 247.6K
14:16 32,454.33 32,457.53 32,454.33 32,457.53 555.0K
14:17 32,458.49 32,459.03 32,458.16 32,459.03 162.5K
14:18 32,464.52 32,464.73 32,463.56 32,463.56 238.8K
14:19 32,462.26 32,466.04 32,462.26 32,466.04 260.1K
14:20 32,466.24 32,473.87 32,466.24 32,473.87 356.2K
14:21 32,473.45 32,473.45 32,472.11 32,472.88 267.6K
14:22 32,471.74 32,471.74 32,467.45 32,467.45 234.6K
14:23 32,467.98 32,468.77 32,467.15 32,467.15 340.8K
14:24 32,465.77 32,468.76 32,465.77 32,468.74 157.6K
14:25 32,470.72 32,471.74 32,470.17 32,470.17 169.9K
14:26 32,471.69 32,474.31 32,471.69 32,474.24 213.3K
14:27 32,473.52 32,473.52 32,471.66 32,471.66 196.3K
14:28 32,472.41 32,476.24 32,472.41 32,476.24 315.4K
14:29 32,472.77 32,472.85 32,469.77 32,469.77 266.7K
14:30 32,468.67 32,468.67 32,462.58 32,463.97 417.8K
14:31 32,464.95 32,465.64 32,463.42 32,463.42 190.9K
14:32 32,462.96 32,464.97 32,462.64 32,464.97 168.7K
14:33 32,466.91 32,469.18 32,466.91 32,468.97 346.3K
14:34 32,470.04 32,471.14 32,469.88 32,469.88 232.4K
14:35 32,469.77 32,472.28 32,469.77 32,470.22 236.9K
14:36 32,471.07 32,471.07 32,469.39 32,469.39 260.0K
14:37 32,468.60 32,468.83 32,468.39 32,468.83 155.3K
14:38 32,474.27 32,475.14 32,474.27 32,474.57 322.1K
14:39 32,474.71 32,476.24 32,474.71 32,475.60 214.6K
14:40 32,476.30 32,480.45 32,475.95 32,480.45 229.3K
14:41 32,481.41 32,481.41 32,479.82 32,479.82 290.9K
14:42 32,479.88 32,479.93 32,477.63 32,477.63 345.3K
14:43 32,476.86 32,477.84 32,474.15 32,474.15 186.7K
14:44 32,473.49 32,476.38 32,473.49 32,476.14 258.8K
14:45 32,477.14 32,477.14 32,472.50 32,472.50 170.9K
14:46 32,472.22 32,474.11 32,472.22 32,474.11 262.4K
14:47 32,470.88 32,472.58 32,470.88 32,472.58 275.1K
14:48 32,473.81 32,479.75 32,473.81 32,479.75 348.6K
14:49 32,482.04 32,485.59 32,482.04 32,485.59 235.5K
14:50 32,486.45 32,488.74 32,485.14 32,488.74 205.2K
14:51 32,490.96 32,490.96 32,489.05 32,489.68 201.5K
14:52 32,489.69 32,495.23 32,489.69 32,495.23 179.1K
14:53 32,495.60 32,498.19 32,495.55 32,498.19 215.8K
14:54 32,499.33 32,499.33 32,495.61 32,495.61 186.4K
14:55 32,498.46 32,498.46 32,492.07 32,492.07 310.4K
14:56 32,493.12 32,498.27 32,493.12 32,498.27 206.2K
14:57 32,502.66 32,502.66 32,500.54 32,500.54 304.9K
14:58 32,500.70 32,503.13 32,500.38 32,503.13 454.6K
14:59 32,504.26 32,505.74 32,504.26 32,504.56 194.4K
15:00 32,503.42 32,504.98 32,503.42 32,504.98 311.5K
15:01 32,504.32 32,504.32 32,502.91 32,502.92 248.5K
15:02 32,503.36 32,505.95 32,502.35 32,505.95 279.2K
15:03 32,507.33 32,508.07 32,507.33 32,508.02 301.7K
15:04 32,507.57 32,510.85 32,507.49 32,510.85 285.2K
15:05 32,511.09 32,511.86 32,510.74 32,511.86 236.9K
15:06 32,512.23 32,513.64 32,511.30 32,513.27 330.9K
15:07 32,511.09 32,511.09 32,509.34 32,509.34 247.1K
15:08 32,508.29 32,509.19 32,508.29 32,508.51 275.8K
15:09 32,507.52 32,509.90 32,507.52 32,507.76 234.8K
15:10 32,506.06 32,507.15 32,505.24 32,505.52 317.0K
15:11 32,505.01 32,510.57 32,505.01 32,510.57 244.2K
15:12 32,510.66 32,510.66 32,509.35 32,509.35 248.9K
15:13 32,510.11 32,510.21 32,507.12 32,507.12 232.1K
15:14 32,506.42 32,506.42 32,505.17 32,505.17 300.7K
15:15 32,504.78 32,504.78 32,502.03 32,502.47 222.8K
15:16 32,499.89 32,499.89 32,498.24 32,499.11 401.5K
15:17 32,499.39 32,499.44 32,497.40 32,497.40 222.5K
15:18 32,495.91 32,495.91 32,494.52 32,494.81 326.1K
15:19 32,493.92 32,493.92 32,489.35 32,489.98 302.9K
15:20 32,491.40 32,491.40 32,488.54 32,488.54 706.4K
15:21 32,488.58 32,490.48 32,488.18 32,490.48 220.6K
15:22 32,489.52 32,489.52 32,486.58 32,487.31 355.1K
15:23 32,487.26 32,489.40 32,487.26 32,489.40 195.7K
15:24 32,489.99 32,489.99 32,487.10 32,487.10 244.2K
15:25 32,487.15 32,490.93 32,486.69 32,490.93 316.3K
15:26 32,491.98 32,492.61 32,491.03 32,491.80 355.0K
15:27 32,491.08 32,491.08 32,488.66 32,488.73 307.0K
15:28 32,488.93 32,488.93 32,487.33 32,487.33 268.7K
15:29 32,487.53 32,489.11 32,487.53 32,489.11 269.4K
15:30 32,488.83 32,490.01 32,488.83 32,488.89 586.9K
15:31 32,489.29 32,489.29 32,487.13 32,487.28 337.5K
15:32 32,487.09 32,488.87 32,487.03 32,488.87 279.7K
15:33 32,488.81 32,489.45 32,485.79 32,485.79 310.3K
15:34 32,486.07 32,486.66 32,485.12 32,485.20 383.5K
15:35 32,485.25 32,485.25 32,485.08 32,485.19 304.7K
15:36 32,484.27 32,487.15 32,484.27 32,485.59 333.6K
15:37 32,485.94 32,485.94 32,479.51 32,479.51 341.7K
15:38 32,475.68 32,476.51 32,475.68 32,476.51 329.6K
15:39 32,477.81 32,481.54 32,477.81 32,481.54 535.8K
15:40 32,481.41 32,484.07 32,481.06 32,484.07 420.1K
15:41 32,482.14 32,482.14 32,476.23 32,476.23 420.6K
15:42 32,474.95 32,476.06 32,473.68 32,476.06 489.8K
15:43 32,476.50 32,477.64 32,476.50 32,477.64 482.5K
15:44 32,477.44 32,481.60 32,477.44 32,481.60 551.4K
15:45 32,480.22 32,482.63 32,480.22 32,482.13 702.6K
15:46 32,481.54 32,483.39 32,481.54 32,483.39 645.4K
15:47 32,483.22 32,483.54 32,481.05 32,483.54 793.9K
15:48 32,482.28 32,485.44 32,482.28 32,483.30 543.8K
15:49 32,484.32 32,485.38 32,481.13 32,481.13 625.2K
15:50 32,485.47 32,485.52 32,483.15 32,483.15 1,538.9K
15:51 32,485.31 32,490.59 32,485.31 32,490.59 884.0K
15:52 32,488.06 32,488.06 32,485.74 32,485.74 725.2K
15:53 32,488.16 32,488.16 32,484.99 32,484.99 941.7K
15:54 32,482.60 32,482.60 32,478.74 32,480.20 1,046.6K
15:55 32,482.24 32,492.82 32,482.24 32,492.62 1,604.9K
15:56 32,492.62 32,493.26 32,490.19 32,490.19 1,453.6K
15:57 32,491.55 32,494.90 32,491.55 32,494.90 1,459.4K
15:58 32,493.24 32,493.24 32,487.77 32,487.77 1,931.0K
15:59 32,490.40 32,502.60 32,490.40 32,502.60 2,699.3K
16:00 32,502.48 32,504.28 32,502.48 32,504.28 81,171.2K
16:01 32,504.28 32,504.28 32,504.28 32,504.28 229.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음