S

SPTSECP3
🏛️ 캐나다 →
34,724.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32,848.46 32,897.58 32,848.46 32,886.69 5,507.6K
09:31 32,880.77 32,891.77 32,880.77 32,891.77 759.7K
09:32 32,892.62 32,910.57 32,892.62 32,905.47 1,053.1K
09:33 32,904.52 32,905.86 32,890.71 32,890.71 625.2K
09:34 32,896.90 32,896.90 32,871.64 32,871.64 686.6K
09:35 32,867.08 32,874.48 32,861.29 32,874.48 821.3K
09:36 32,870.44 32,873.04 32,870.31 32,872.23 651.3K
09:37 32,876.42 32,876.74 32,873.22 32,873.22 756.0K
09:38 32,869.57 32,877.68 32,858.33 32,877.68 561.8K
09:39 32,871.63 32,892.76 32,871.63 32,886.79 524.6K
09:40 32,883.60 32,884.47 32,875.12 32,879.87 1,078.2K
09:41 32,877.54 32,886.16 32,877.54 32,886.16 656.7K
09:42 32,875.93 32,881.83 32,875.93 32,881.83 871.8K
09:43 32,886.17 32,886.17 32,882.29 32,882.29 639.2K
09:44 32,887.50 32,912.14 32,887.50 32,912.14 559.8K
09:45 32,902.54 32,906.31 32,896.05 32,906.31 693.3K
09:46 32,902.47 32,905.08 32,899.35 32,899.35 617.6K
09:47 32,895.21 32,904.87 32,895.21 32,904.87 651.7K
09:48 32,907.91 32,907.91 32,891.60 32,891.60 739.6K
09:49 32,888.03 32,888.08 32,884.37 32,884.37 615.2K
09:50 32,879.09 32,879.73 32,877.14 32,877.44 622.3K
09:51 32,884.85 32,886.26 32,883.78 32,883.78 1,134.0K
09:52 32,883.68 32,883.68 32,876.84 32,876.84 455.1K
09:53 32,884.65 32,888.80 32,880.46 32,888.80 407.2K
09:54 32,884.83 32,886.12 32,883.36 32,883.36 542.4K
09:55 32,880.35 32,880.35 32,861.52 32,864.44 514.6K
09:56 32,858.43 32,862.33 32,857.36 32,860.16 490.0K
09:57 32,859.72 32,870.91 32,859.72 32,870.91 501.0K
09:58 32,876.47 32,888.65 32,876.47 32,888.65 368.5K
09:59 32,887.00 32,887.00 32,884.14 32,886.15 649.2K
10:00 32,888.62 32,888.62 32,882.90 32,882.90 542.7K
10:01 32,885.35 32,888.56 32,884.28 32,888.56 620.7K
10:02 32,889.90 32,893.26 32,886.00 32,893.26 448.9K
10:03 32,898.98 32,898.98 32,882.07 32,882.07 413.9K
10:04 32,876.78 32,885.82 32,876.78 32,885.82 425.3K
10:05 32,881.65 32,886.72 32,880.54 32,886.72 415.2K
10:06 32,892.02 32,893.43 32,892.02 32,892.99 425.7K
10:07 32,896.77 32,903.64 32,896.77 32,897.69 330.5K
10:08 32,896.10 32,904.15 32,891.44 32,904.15 436.4K
10:09 32,904.88 32,904.88 32,902.05 32,902.05 410.3K
10:10 32,905.70 32,905.70 32,893.65 32,895.58 346.5K
10:11 32,893.88 32,894.66 32,893.88 32,894.54 310.7K
10:12 32,894.69 32,897.99 32,894.69 32,897.62 336.3K
10:13 32,895.99 32,904.63 32,895.99 32,904.63 398.7K
10:14 32,900.06 32,900.06 32,896.41 32,899.58 337.5K
10:15 32,899.20 32,912.45 32,899.20 32,912.45 407.3K
10:16 32,917.82 32,921.48 32,917.82 32,918.78 386.0K
10:17 32,916.48 32,923.16 32,916.48 32,923.16 462.7K
10:18 32,924.96 32,924.96 32,918.56 32,921.34 436.2K
10:19 32,920.44 32,928.74 32,920.44 32,928.74 237.3K
10:20 32,929.19 32,932.77 32,926.54 32,926.54 380.8K
10:21 32,926.24 32,928.87 32,926.24 32,928.87 255.9K
10:22 32,927.56 32,929.74 32,927.56 32,927.95 353.2K
10:23 32,924.72 32,924.72 32,918.27 32,923.84 312.6K
10:24 32,923.12 32,929.17 32,923.12 32,929.17 242.4K
10:25 32,928.96 32,937.30 32,928.96 32,937.30 293.4K
10:26 32,939.52 32,945.96 32,939.52 32,945.31 491.9K
10:27 32,940.99 32,940.99 32,934.81 32,934.81 372.0K
10:28 32,935.21 32,939.79 32,935.21 32,939.79 353.3K
10:29 32,938.36 32,938.36 32,937.17 32,937.77 306.2K
10:30 32,939.88 32,939.88 32,933.97 32,934.35 369.2K
10:31 32,937.31 32,942.94 32,937.31 32,941.46 340.7K
10:32 32,943.09 32,943.09 32,935.16 32,935.16 399.0K
10:33 32,938.26 32,941.37 32,937.78 32,941.37 340.6K
10:34 32,942.43 32,949.57 32,942.43 32,949.57 399.2K
10:35 32,952.67 32,952.67 32,947.15 32,947.26 614.8K
10:36 32,950.50 32,950.50 32,946.99 32,948.14 357.8K
10:37 32,944.61 32,944.61 32,937.07 32,937.07 534.2K
10:38 32,937.70 32,942.10 32,933.84 32,933.84 368.6K
10:39 32,932.02 32,932.92 32,925.59 32,925.59 356.4K
10:40 32,924.32 32,924.32 32,923.13 32,923.28 318.6K
10:41 32,924.23 32,927.89 32,924.03 32,927.89 320.9K
10:42 32,925.57 32,928.39 32,925.57 32,928.23 326.9K
10:43 32,925.90 32,925.90 32,920.71 32,923.02 366.7K
10:44 32,923.64 32,923.64 32,919.82 32,919.82 333.5K
10:45 32,919.06 32,925.75 32,915.78 32,915.78 423.2K
10:46 32,914.43 32,923.33 32,914.43 32,923.33 357.2K
10:47 32,923.18 32,928.78 32,921.86 32,928.78 334.9K
10:48 32,928.90 32,928.90 32,918.77 32,918.77 292.9K
10:49 32,921.05 32,921.05 32,918.64 32,918.64 263.9K
10:50 32,919.05 32,919.09 32,916.22 32,918.26 392.1K
10:51 32,921.76 32,921.76 32,911.62 32,911.62 405.2K
10:52 32,906.57 32,907.11 32,901.90 32,901.90 333.8K
10:53 32,903.78 32,903.78 32,902.64 32,902.90 257.0K
10:54 32,903.17 32,903.66 32,900.77 32,900.77 225.4K
10:55 32,904.27 32,909.19 32,904.27 32,907.79 318.3K
10:56 32,907.13 32,916.57 32,907.13 32,916.57 277.1K
10:57 32,919.18 32,919.57 32,917.22 32,917.22 224.5K
10:58 32,915.39 32,916.75 32,915.39 32,916.75 193.7K
10:59 32,921.09 32,921.09 32,915.85 32,915.85 224.4K
11:00 32,918.29 32,918.31 32,913.25 32,913.25 448.4K
11:01 32,912.38 32,913.04 32,911.80 32,913.04 234.2K
11:02 32,910.90 32,913.51 32,910.90 32,912.71 214.3K
11:03 32,917.22 32,918.07 32,911.30 32,911.30 366.2K
11:04 32,907.74 32,912.84 32,907.74 32,912.44 321.8K
11:05 32,912.59 32,915.42 32,912.59 32,915.42 154.7K
11:06 32,915.39 32,920.25 32,915.39 32,920.01 324.9K
11:07 32,921.58 32,924.90 32,921.58 32,921.77 269.3K
11:08 32,919.06 32,925.45 32,919.06 32,925.45 254.9K
11:09 32,925.79 32,931.60 32,925.79 32,931.60 381.3K
11:10 32,931.19 32,932.80 32,930.42 32,932.80 208.0K
11:11 32,931.73 32,933.84 32,931.45 32,933.84 252.8K
11:12 32,931.44 32,933.04 32,931.44 32,931.73 307.5K
11:13 32,931.76 32,935.18 32,931.76 32,934.57 252.3K
11:14 32,934.58 32,935.78 32,932.16 32,933.87 314.1K
11:15 32,934.76 32,936.12 32,933.42 32,936.12 264.0K
11:16 32,936.85 32,936.85 32,934.17 32,934.17 262.4K
11:17 32,935.31 32,938.75 32,933.61 32,933.61 302.1K
11:18 32,936.23 32,936.46 32,935.52 32,936.46 252.0K
11:19 32,937.08 32,937.08 32,931.05 32,931.05 330.3K
11:20 32,929.04 32,929.47 32,921.29 32,921.29 667.7K
11:21 32,924.54 32,924.71 32,921.18 32,921.18 293.2K
11:22 32,919.08 32,919.08 32,913.67 32,913.67 427.7K
11:23 32,915.06 32,924.21 32,915.06 32,924.21 275.2K
11:24 32,923.29 32,925.89 32,923.29 32,925.89 252.8K
11:25 32,925.01 32,927.52 32,924.83 32,925.91 355.9K
11:26 32,925.30 32,925.30 32,920.16 32,920.16 295.6K
11:27 32,920.10 32,920.50 32,919.89 32,920.50 260.9K
11:28 32,916.43 32,918.98 32,916.43 32,918.98 277.5K
11:29 32,919.14 32,919.14 32,918.60 32,919.05 193.5K
11:30 32,919.60 32,919.60 32,917.07 32,917.07 317.5K
11:31 32,918.14 32,920.76 32,918.14 32,918.85 379.4K
11:32 32,919.93 32,922.34 32,919.93 32,922.34 243.1K
11:33 32,920.13 32,923.54 32,920.13 32,922.45 154.3K
11:34 32,924.33 32,929.26 32,924.33 32,929.05 239.3K
11:35 32,928.44 32,934.24 32,927.94 32,934.24 384.2K
11:36 32,932.26 32,932.80 32,928.77 32,932.80 189.0K
11:37 32,932.83 32,933.44 32,928.68 32,929.33 291.9K
11:38 32,930.87 32,936.95 32,930.87 32,936.95 231.3K
11:39 32,941.31 32,947.61 32,941.31 32,947.61 262.8K
11:40 32,947.35 32,947.35 32,937.47 32,938.12 409.6K
11:41 32,934.38 32,935.90 32,933.57 32,933.57 303.2K
11:42 32,933.02 32,933.04 32,931.96 32,933.04 113.2K
11:43 32,931.02 32,936.09 32,931.02 32,936.09 214.2K
11:44 32,935.87 32,937.29 32,934.96 32,934.96 189.3K
11:45 32,933.81 32,934.76 32,933.28 32,934.24 189.0K
11:46 32,930.60 32,931.02 32,929.28 32,931.02 169.1K
11:47 32,928.61 32,932.13 32,928.61 32,932.13 205.8K
11:48 32,930.59 32,935.68 32,929.82 32,935.68 251.7K
11:49 32,937.86 32,937.86 32,935.86 32,937.85 244.8K
11:50 32,938.60 32,944.12 32,938.60 32,944.12 144.5K
11:51 32,945.11 32,945.11 32,939.15 32,939.15 192.8K
11:52 32,941.82 32,944.21 32,941.82 32,943.59 235.0K
11:53 32,943.37 32,943.37 32,940.41 32,940.41 222.2K
11:54 32,938.51 32,938.63 32,935.38 32,938.63 311.2K
11:55 32,938.80 32,938.80 32,935.64 32,935.64 271.2K
11:56 32,933.15 32,933.87 32,932.54 32,932.54 325.1K
11:57 32,933.21 32,934.72 32,931.53 32,931.53 220.7K
11:58 32,931.93 32,932.23 32,930.32 32,930.32 167.3K
11:59 32,928.61 32,928.61 32,927.08 32,927.08 389.8K
12:00 32,929.70 32,929.70 32,928.28 32,928.57 207.9K
12:01 32,926.07 32,929.49 32,924.99 32,924.99 309.9K
12:02 32,924.92 32,925.14 32,923.45 32,923.45 276.5K
12:03 32,923.39 32,924.40 32,922.38 32,924.40 255.9K
12:04 32,923.71 32,925.66 32,923.14 32,925.66 397.7K
12:05 32,925.04 32,925.04 32,922.48 32,922.85 398.0K
12:06 32,924.02 32,928.06 32,924.02 32,928.06 203.0K
12:07 32,927.16 32,928.20 32,926.90 32,927.31 187.0K
12:08 32,925.99 32,926.87 32,924.25 32,926.87 201.7K
12:09 32,924.35 32,924.35 32,919.31 32,919.31 345.2K
12:10 32,914.43 32,914.43 32,908.06 32,908.06 353.4K
12:11 32,906.63 32,907.85 32,905.62 32,907.85 266.9K
12:12 32,907.63 32,907.71 32,906.25 32,907.71 158.8K
12:13 32,907.22 32,909.83 32,907.22 32,908.44 313.3K
12:14 32,908.21 32,909.40 32,908.21 32,908.90 182.4K
12:15 32,909.88 32,909.88 32,904.15 32,904.15 228.5K
12:16 32,905.88 32,907.94 32,905.88 32,907.30 256.0K
12:17 32,907.35 32,912.47 32,907.25 32,912.47 204.1K
12:18 32,914.38 32,915.49 32,914.38 32,914.87 286.6K
12:19 32,915.20 32,920.81 32,915.20 32,920.81 183.5K
12:20 32,917.84 32,918.88 32,914.61 32,914.61 301.0K
12:21 32,912.55 32,915.30 32,912.55 32,915.30 209.7K
12:22 32,916.22 32,916.22 32,913.67 32,913.67 229.5K
12:23 32,907.13 32,908.53 32,907.13 32,908.09 306.8K
12:24 32,907.58 32,908.06 32,906.11 32,906.29 124.5K
12:25 32,900.59 32,901.05 32,898.26 32,898.26 334.2K
12:26 32,898.18 32,898.18 32,895.40 32,896.55 187.5K
12:27 32,895.34 32,895.56 32,893.13 32,893.13 375.8K
12:28 32,892.00 32,893.75 32,891.02 32,893.75 195.6K
12:29 32,892.02 32,895.55 32,892.02 32,895.55 127.4K
12:30 32,896.16 32,902.15 32,895.86 32,902.15 231.5K
12:31 32,903.36 32,906.99 32,903.36 32,906.99 285.8K
12:32 32,906.70 32,906.70 32,904.61 32,904.78 186.2K
12:33 32,903.00 32,903.83 32,901.42 32,901.42 189.5K
12:34 32,901.41 32,904.47 32,900.88 32,904.47 190.4K
12:35 32,908.13 32,909.57 32,908.13 32,909.14 183.1K
12:36 32,910.16 32,910.16 32,905.63 32,907.45 256.7K
12:37 32,903.13 32,903.13 32,890.99 32,891.22 278.4K
12:38 32,890.49 32,893.43 32,890.49 32,892.61 115.5K
12:39 32,891.50 32,893.12 32,891.50 32,893.12 155.1K
12:40 32,896.25 32,899.79 32,896.25 32,899.79 189.8K
12:41 32,897.51 32,901.71 32,897.32 32,901.71 220.8K
12:42 32,901.85 32,901.85 32,900.66 32,900.82 147.0K
12:43 32,901.21 32,903.66 32,901.21 32,903.66 220.6K
12:44 32,903.41 32,903.41 32,902.16 32,903.28 224.9K
12:45 32,903.15 32,903.91 32,903.15 32,903.16 179.0K
12:46 32,902.01 32,902.01 32,900.62 32,900.97 166.9K
12:47 32,900.58 32,902.11 32,900.53 32,902.11 201.3K
12:48 32,903.99 32,904.74 32,903.86 32,904.74 215.6K
12:49 32,905.72 32,909.33 32,905.72 32,909.33 218.1K
12:50 32,909.47 32,913.94 32,909.47 32,913.94 289.0K
12:51 32,915.42 32,919.95 32,915.42 32,919.95 186.9K
12:52 32,919.16 32,923.36 32,919.16 32,923.36 171.5K
12:53 32,924.56 32,925.08 32,923.58 32,925.08 135.6K
12:54 32,924.30 32,926.41 32,923.64 32,926.41 264.7K
12:55 32,926.93 32,927.02 32,925.47 32,927.02 227.6K
12:56 32,927.48 32,931.71 32,927.48 32,931.71 168.5K
12:57 32,930.59 32,931.35 32,930.59 32,931.06 233.2K
12:58 32,930.96 32,932.67 32,930.96 32,932.67 170.5K
12:59 32,930.75 32,930.75 32,924.35 32,924.35 256.8K
13:00 32,924.87 32,924.87 32,914.78 32,914.78 320.8K
13:01 32,911.91 32,913.22 32,911.27 32,911.27 293.1K
13:02 32,910.02 32,910.02 32,900.49 32,900.49 271.7K
13:03 32,899.87 32,907.33 32,899.87 32,907.33 189.8K
13:04 32,903.63 32,905.92 32,903.63 32,905.92 192.7K
13:05 32,909.67 32,910.98 32,907.76 32,910.98 199.9K
13:06 32,913.74 32,914.17 32,912.78 32,912.78 201.4K
13:07 32,915.12 32,920.84 32,915.12 32,920.84 354.9K
13:08 32,919.58 32,919.79 32,918.52 32,919.79 192.8K
13:09 32,917.15 32,918.60 32,917.15 32,917.69 149.4K
13:10 32,917.29 32,921.04 32,917.29 32,921.04 158.8K
13:11 32,921.08 32,921.69 32,920.94 32,921.26 99.1K
13:12 32,921.28 32,921.50 32,919.87 32,919.87 150.4K
13:13 32,918.99 32,919.40 32,918.35 32,918.35 149.1K
13:14 32,917.11 32,918.47 32,916.57 32,918.47 185.4K
13:15 32,918.00 32,918.00 32,914.33 32,914.33 221.5K
13:16 32,914.73 32,915.66 32,913.27 32,915.66 157.2K
13:17 32,913.07 32,913.54 32,913.07 32,913.11 415.3K
13:18 32,909.54 32,925.74 32,909.54 32,925.74 470.3K
13:19 32,926.04 32,926.35 32,925.67 32,925.84 194.3K
13:20 32,925.06 32,928.03 32,925.06 32,925.93 181.3K
13:21 32,921.03 32,924.50 32,921.03 32,921.50 215.6K
13:22 32,920.02 32,920.55 32,918.56 32,920.55 218.8K
13:23 32,921.12 32,923.14 32,921.12 32,923.14 133.5K
13:24 32,923.81 32,926.71 32,923.81 32,925.91 182.0K
13:25 32,924.35 32,924.35 32,923.12 32,923.12 199.4K
13:26 32,922.61 32,923.61 32,921.38 32,923.41 286.0K
13:27 32,923.53 32,923.53 32,921.29 32,922.17 160.6K
13:28 32,921.78 32,923.46 32,921.14 32,923.46 140.7K
13:29 32,923.25 32,923.25 32,921.44 32,922.03 170.2K
13:30 32,922.26 32,925.69 32,922.26 32,925.69 274.9K
13:31 32,925.54 32,931.03 32,925.54 32,931.03 174.4K
13:32 32,934.02 32,934.27 32,933.56 32,934.27 156.4K
13:33 32,934.14 32,935.11 32,934.14 32,935.11 202.1K
13:34 32,935.98 32,937.04 32,935.98 32,936.87 225.8K
13:35 32,938.39 32,938.39 32,936.46 32,937.17 175.5K
13:36 32,939.23 32,939.23 32,937.73 32,938.59 152.8K
13:37 32,938.41 32,940.73 32,938.41 32,940.73 180.4K
13:38 32,939.63 32,939.63 32,935.75 32,935.75 336.7K
13:39 32,933.59 32,935.15 32,930.99 32,930.99 182.1K
13:40 32,930.83 32,931.13 32,930.83 32,931.11 160.5K
13:41 32,931.20 32,931.73 32,931.12 32,931.73 163.1K
13:42 32,930.87 32,930.87 32,929.14 32,929.14 168.1K
13:43 32,928.99 32,934.29 32,928.99 32,934.29 149.2K
13:44 32,935.47 32,936.15 32,933.82 32,933.82 126.0K
13:45 32,934.02 32,934.02 32,930.66 32,932.26 184.0K
13:46 32,932.97 32,935.13 32,932.50 32,935.13 160.4K
13:47 32,935.82 32,937.47 32,935.82 32,937.36 189.5K
13:48 32,938.13 32,939.20 32,937.77 32,939.20 200.5K
13:49 32,940.20 32,944.00 32,940.20 32,944.00 184.3K
13:50 32,944.23 32,944.68 32,943.80 32,943.80 222.9K
13:51 32,942.75 32,944.92 32,942.75 32,944.15 245.6K
13:52 32,945.21 32,945.21 32,943.61 32,944.68 344.2K
13:53 32,945.68 32,945.68 32,943.01 32,943.01 159.6K
13:54 32,942.32 32,942.32 32,939.95 32,941.24 182.6K
13:55 32,941.01 32,941.16 32,939.01 32,939.01 185.4K
13:56 32,938.13 32,940.00 32,938.13 32,940.00 125.7K
13:57 32,937.74 32,938.69 32,936.55 32,938.69 152.6K
13:58 32,939.29 32,941.58 32,939.29 32,941.58 263.2K
13:59 32,944.09 32,944.59 32,944.09 32,944.29 158.6K
14:00 32,944.36 32,948.36 32,944.36 32,947.96 166.9K
14:01 32,947.06 32,947.06 32,944.65 32,946.30 162.0K
14:02 32,947.30 32,949.80 32,947.30 32,949.80 216.0K
14:03 32,949.51 32,949.51 32,948.38 32,949.47 376.8K
14:04 32,949.89 32,951.81 32,948.99 32,948.99 466.1K
14:05 32,948.39 32,950.73 32,948.39 32,950.73 260.0K
14:06 32,950.18 32,950.18 32,945.24 32,945.24 184.6K
14:07 32,945.31 32,946.00 32,945.26 32,945.66 223.5K
14:08 32,947.76 32,947.76 32,944.87 32,944.87 322.7K
14:09 32,945.46 32,946.99 32,945.46 32,946.99 214.6K
14:10 32,945.88 32,948.29 32,945.88 32,948.25 177.5K
14:11 32,947.89 32,951.63 32,947.89 32,951.63 108.4K
14:12 32,951.40 32,951.40 32,949.20 32,949.30 171.0K
14:13 32,949.40 32,951.83 32,949.40 32,951.83 310.5K
14:14 32,951.77 32,953.43 32,950.04 32,950.04 222.9K
14:15 32,949.44 32,949.75 32,948.30 32,948.30 237.3K
14:16 32,946.94 32,955.49 32,946.94 32,955.49 281.8K
14:17 32,955.19 32,955.19 32,952.85 32,952.85 240.5K
14:18 32,953.77 32,954.63 32,953.77 32,954.27 224.0K
14:19 32,954.19 32,956.47 32,953.80 32,953.80 284.7K
14:20 32,950.68 32,951.19 32,950.68 32,950.72 192.7K
14:21 32,950.71 32,950.71 32,947.49 32,947.49 161.4K
14:22 32,949.27 32,951.09 32,949.27 32,951.09 259.0K
14:23 32,950.26 32,953.72 32,950.26 32,953.72 182.4K
14:24 32,954.08 32,954.52 32,953.58 32,953.58 298.9K
14:25 32,953.46 32,953.46 32,950.89 32,950.89 276.2K
14:26 32,953.03 32,953.54 32,952.91 32,953.39 250.9K
14:27 32,953.55 32,956.02 32,953.55 32,956.02 193.8K
14:28 32,954.96 32,956.60 32,954.96 32,955.98 188.4K
14:29 32,956.69 32,958.46 32,956.19 32,956.19 311.2K
14:30 32,956.83 32,959.36 32,956.83 32,959.36 295.8K
14:31 32,958.78 32,959.83 32,957.82 32,957.82 194.4K
14:32 32,954.81 32,955.73 32,954.01 32,954.01 275.1K
14:33 32,953.31 32,953.77 32,952.12 32,952.12 293.2K
14:34 32,952.44 32,952.80 32,951.85 32,952.80 197.1K
14:35 32,951.59 32,952.52 32,950.09 32,951.43 161.8K
14:36 32,954.57 32,955.58 32,954.57 32,955.58 177.9K
14:37 32,955.61 32,955.61 32,953.46 32,953.46 145.2K
14:38 32,953.57 32,958.41 32,953.57 32,958.41 216.4K
14:39 32,957.38 32,957.81 32,954.77 32,954.77 237.2K
14:40 32,956.83 32,957.49 32,956.83 32,957.35 206.8K
14:41 32,956.77 32,957.62 32,955.55 32,955.55 238.0K
14:42 32,955.74 32,956.36 32,955.27 32,956.36 224.7K
14:43 32,956.42 32,958.92 32,956.42 32,958.92 219.6K
14:44 32,959.85 32,963.42 32,959.85 32,962.56 197.7K
14:45 32,961.88 32,962.89 32,961.88 32,961.91 176.7K
14:46 32,962.07 32,964.45 32,960.31 32,964.45 327.3K
14:47 32,963.26 32,963.26 32,962.91 32,962.91 160.3K
14:48 32,960.89 32,966.61 32,960.89 32,966.61 185.4K
14:49 32,965.79 32,965.79 32,963.82 32,963.82 189.5K
14:50 32,964.26 32,964.26 32,963.30 32,963.30 230.1K
14:51 32,961.11 32,964.68 32,961.11 32,964.68 237.6K
14:52 32,965.26 32,965.54 32,964.44 32,965.54 141.8K
14:53 32,966.17 32,968.01 32,965.54 32,965.81 221.7K
14:54 32,965.70 32,965.70 32,963.41 32,963.41 278.5K
14:55 32,964.77 32,964.94 32,961.13 32,961.13 219.0K
14:56 32,961.14 32,961.14 32,960.01 32,960.09 366.6K
14:57 32,960.46 32,960.46 32,957.53 32,958.76 248.6K
14:58 32,958.46 32,958.46 32,954.93 32,955.99 317.7K
14:59 32,955.09 32,955.09 32,953.46 32,953.46 318.1K
15:00 32,952.90 32,953.38 32,952.12 32,952.12 373.6K
15:01 32,949.82 32,952.96 32,948.58 32,951.39 252.8K
15:02 32,952.94 32,957.44 32,952.94 32,957.44 249.2K
15:03 32,960.95 32,962.73 32,960.95 32,961.64 367.5K
15:04 32,962.48 32,962.48 32,961.15 32,961.26 402.5K
15:05 32,962.15 32,967.09 32,962.15 32,966.72 420.6K
15:06 32,964.29 32,964.83 32,963.14 32,964.83 211.7K
15:07 32,964.41 32,964.41 32,958.94 32,958.94 268.1K
15:08 32,955.47 32,955.47 32,953.87 32,954.71 268.3K
15:09 32,953.72 32,953.72 32,951.68 32,953.23 169.2K
15:10 32,955.52 32,957.45 32,954.46 32,954.46 457.3K
15:11 32,956.85 32,958.02 32,955.27 32,958.02 280.7K
15:12 32,957.28 32,957.28 32,942.45 32,942.45 668.6K
15:13 32,940.19 32,951.27 32,940.19 32,951.27 413.9K
15:14 32,954.97 32,954.97 32,946.66 32,946.66 279.2K
15:15 32,946.73 32,947.16 32,945.36 32,945.36 317.2K
15:16 32,946.82 32,951.32 32,946.82 32,951.32 590.6K
15:17 32,953.33 32,953.33 32,952.56 32,952.96 322.8K
15:18 32,955.74 32,956.52 32,955.74 32,956.52 241.3K
15:19 32,958.24 32,960.56 32,958.24 32,960.11 704.0K
15:20 32,960.01 32,962.26 32,960.01 32,960.59 247.6K
15:21 32,958.15 32,958.20 32,952.51 32,952.51 329.4K
15:22 32,954.27 32,956.82 32,954.27 32,956.05 283.6K
15:23 32,954.28 32,956.26 32,953.41 32,953.41 294.8K
15:24 32,953.43 32,955.23 32,953.43 32,954.83 314.6K
15:25 32,953.78 32,957.26 32,951.98 32,957.26 465.5K
15:26 32,959.86 32,959.86 32,958.45 32,958.45 270.0K
15:27 32,957.06 32,957.06 32,954.82 32,954.82 249.4K
15:28 32,953.54 32,956.96 32,953.54 32,956.75 306.2K
15:29 32,955.61 32,957.89 32,955.61 32,956.70 329.2K
15:30 32,956.91 32,961.36 32,956.91 32,960.43 524.6K
15:31 32,963.17 32,963.22 32,961.78 32,962.69 340.6K
15:32 32,963.70 32,964.68 32,962.95 32,962.95 333.4K
15:33 32,962.62 32,962.62 32,960.26 32,960.26 323.8K
15:34 32,959.86 32,961.61 32,959.86 32,961.61 499.7K
15:35 32,962.19 32,964.70 32,962.19 32,964.70 420.5K
15:36 32,968.09 32,968.79 32,967.46 32,967.46 503.8K
15:37 32,970.06 32,970.11 32,968.52 32,969.78 473.9K
15:38 32,967.58 32,971.39 32,967.58 32,971.39 435.5K
15:39 32,971.37 32,974.99 32,971.37 32,974.53 797.4K
15:40 32,973.42 32,977.82 32,973.42 32,977.82 379.5K
15:41 32,977.48 32,979.81 32,977.48 32,979.81 463.7K
15:42 32,979.08 32,980.46 32,978.54 32,980.46 614.0K
15:43 32,980.42 32,982.01 32,980.42 32,982.01 1,264.1K
15:44 32,981.74 32,982.66 32,981.74 32,982.66 519.7K
15:45 32,979.77 32,979.77 32,972.01 32,972.01 785.8K
15:46 32,968.68 32,969.00 32,967.24 32,968.27 585.6K
15:47 32,967.92 32,969.59 32,967.86 32,967.86 492.6K
15:48 32,968.48 32,968.48 32,964.38 32,964.38 601.3K
15:49 32,962.29 32,968.55 32,962.29 32,967.72 890.4K
15:50 32,960.06 32,960.06 32,953.37 32,953.37 2,675.6K
15:51 32,955.93 32,961.66 32,955.93 32,961.66 985.9K
15:52 32,959.39 32,960.69 32,957.94 32,960.20 1,093.5K
15:53 32,958.12 32,958.12 32,955.44 32,957.40 1,020.1K
15:54 32,956.28 32,956.28 32,953.13 32,953.13 1,237.6K
15:55 32,955.54 32,955.54 32,953.34 32,953.34 1,718.3K
15:56 32,945.26 32,953.06 32,945.26 32,949.93 2,362.7K
15:57 32,945.54 32,949.30 32,943.56 32,943.56 1,820.5K
15:58 32,947.71 32,949.07 32,944.09 32,945.61 2,360.9K
15:59 32,940.78 32,944.39 32,940.78 32,943.04 3,652.3K
16:00 32,941.69 32,941.72 32,941.69 32,941.72 106,786.8K
16:01 32,941.72 32,941.72 32,941.72 32,941.72 164.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음