S

SPTTTK
🏛️ 캐나다 →
324.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 321.65 322.14 321.65 321.70 363.9K
09:31 321.21 321.84 321.21 321.84 99.9K
09:32 322.13 322.65 322.13 322.65 75.6K
09:33 323.00 323.00 322.54 322.67 31.6K
09:34 322.66 322.92 322.21 322.21 21.4K
09:35 322.21 322.21 322.07 322.07 81.3K
09:36 322.14 322.26 322.14 322.26 21.3K
09:37 322.30 322.30 322.11 322.12 70.6K
09:38 322.08 322.08 321.45 321.45 33.1K
09:39 321.54 321.62 321.45 321.62 19.5K
09:40 321.64 321.64 321.16 321.23 28.6K
09:41 321.15 321.24 321.11 321.24 52.9K
09:42 321.17 321.17 320.91 320.91 38.2K
09:43 320.97 320.97 320.69 320.69 62.5K
09:44 320.77 320.98 320.77 320.98 16.4K
09:45 320.85 321.01 320.84 320.86 20.3K
09:46 320.93 320.94 320.82 320.94 30.7K
09:47 320.84 320.84 320.67 320.81 57.1K
09:48 320.84 320.93 320.54 320.54 66.2K
09:49 320.53 320.53 320.30 320.36 26.5K
09:50 320.39 320.66 320.39 320.66 31.8K
09:51 320.61 320.70 320.52 320.70 30.1K
09:52 320.85 321.06 320.81 321.06 129.6K
09:53 321.09 321.09 320.76 320.76 118.8K
09:54 320.63 320.63 320.27 320.27 28.4K
09:55 320.39 320.39 320.07 320.07 62.7K
09:56 320.08 320.10 319.88 320.10 64.5K
09:57 320.06 320.06 319.83 319.98 55.9K
09:58 319.98 320.00 319.89 319.89 11.8K
09:59 319.94 320.09 319.84 320.09 28.8K
10:00 320.10 320.24 319.98 320.02 13.9K
10:01 320.08 320.08 318.93 318.93 23.3K
10:02 319.02 319.51 319.02 319.45 16.6K
10:03 319.47 319.47 319.05 319.05 22.3K
10:04 319.05 319.10 318.94 319.02 13.0K
10:05 319.00 319.00 318.85 318.85 17.8K
10:06 318.93 318.93 318.79 318.79 42.1K
10:07 318.83 318.89 318.66 318.66 28.1K
10:08 318.65 318.82 318.65 318.75 73.4K
10:09 318.58 318.58 318.26 318.44 28.7K
10:10 318.38 318.64 318.31 318.64 16.3K
10:11 318.42 318.42 318.24 318.25 18.1K
10:12 318.15 318.45 318.15 318.42 21.2K
10:13 318.32 318.32 318.21 318.30 36.9K
10:14 318.26 318.43 318.17 318.43 15.6K
10:15 318.19 318.29 318.15 318.29 12.0K
10:16 318.26 318.26 318.14 318.19 16.7K
10:17 318.16 318.16 318.01 318.12 15.1K
10:18 318.18 318.34 318.18 318.34 16.7K
10:19 318.23 318.23 318.00 318.00 15.3K
10:20 317.99 318.14 317.99 318.02 31.4K
10:21 318.06 318.12 318.06 318.11 26.6K
10:22 317.93 317.93 317.70 317.73 19.4K
10:23 317.74 317.95 317.68 317.95 22.1K
10:24 317.88 317.89 317.83 317.83 11.4K
10:25 317.84 317.88 317.75 317.75 16.2K
10:26 317.60 317.75 317.53 317.75 70.2K
10:27 317.90 317.96 317.86 317.92 20.9K
10:28 317.95 318.06 317.95 318.04 13.2K
10:29 318.04 318.23 318.02 318.23 64.4K
10:30 318.22 318.29 318.22 318.27 19.6K
10:31 318.37 318.37 318.18 318.18 22.3K
10:32 318.20 318.20 318.04 318.04 8.7K
10:33 318.13 318.22 318.13 318.22 40.3K
10:34 318.27 318.39 318.27 318.39 11.0K
10:35 318.31 318.31 318.09 318.17 26.2K
10:36 318.08 318.16 318.08 318.16 16.9K
10:37 318.16 318.42 318.16 318.42 89.5K
10:38 318.37 318.42 318.37 318.37 18.7K
10:39 318.31 318.39 318.31 318.39 73.7K
10:40 318.40 318.43 318.23 318.23 15.5K
10:41 318.31 318.31 318.20 318.20 12.2K
10:42 318.22 318.22 318.05 318.06 33.6K
10:43 318.04 318.26 318.04 318.26 32.2K
10:44 318.28 318.36 318.28 318.36 46.5K
10:45 318.37 318.37 318.27 318.33 13.8K
10:46 318.39 318.69 318.39 318.69 19.7K
10:47 318.73 318.94 318.73 318.94 34.1K
10:48 318.90 319.03 318.84 318.95 23.5K
10:49 318.87 318.89 318.79 318.79 17.7K
10:50 318.83 318.83 318.75 318.75 32.1K
10:51 318.61 318.61 318.32 318.32 32.1K
10:52 318.34 318.46 318.34 318.46 9.5K
10:53 318.52 318.52 318.42 318.44 11.0K
10:54 318.29 318.29 318.22 318.22 6.7K
10:55 318.12 318.22 318.11 318.11 18.1K
10:56 318.11 318.11 318.07 318.07 22.2K
10:57 318.09 318.15 318.09 318.15 45.5K
10:58 317.94 317.94 317.83 317.84 13.0K
10:59 317.79 317.81 317.78 317.78 9.9K
11:00 317.68 317.74 317.68 317.74 22.1K
11:01 317.80 317.80 317.74 317.74 19.2K
11:02 317.71 317.71 317.66 317.66 3.6K
11:03 317.56 317.66 317.55 317.64 30.6K
11:04 317.69 317.99 317.69 317.99 42.7K
11:05 317.93 318.02 317.89 317.92 9.5K
11:06 317.89 317.93 317.81 317.93 44.2K
11:07 317.82 318.00 317.82 317.93 12.3K
11:08 317.96 317.96 317.75 317.84 15.3K
11:09 317.85 317.94 317.85 317.94 18.5K
11:10 317.83 317.83 317.76 317.77 39.8K
11:11 317.73 317.73 317.64 317.73 10.9K
11:12 317.77 318.15 317.77 318.15 8.0K
11:13 318.03 318.08 317.87 317.87 43.0K
11:14 318.38 318.38 318.32 318.36 5.2K
11:15 318.32 318.37 318.30 318.30 7.3K
11:16 318.39 318.55 318.39 318.45 13.1K
11:17 318.44 318.60 318.44 318.56 23.7K
11:18 318.61 318.61 318.53 318.61 29.2K
11:19 318.61 318.61 318.50 318.50 15.8K
11:20 318.55 318.55 318.19 318.19 38.5K
11:21 318.22 318.29 318.22 318.29 32.6K
11:22 318.21 318.21 318.06 318.06 8.3K
11:23 318.08 318.08 317.93 318.00 26.4K
11:24 318.04 318.04 317.91 317.92 97.0K
11:25 317.90 317.91 317.80 317.80 12.7K
11:26 317.64 317.67 317.53 317.64 91.0K
11:27 317.50 317.50 317.23 317.39 48.5K
11:28 317.37 317.39 317.29 317.32 8.8K
11:29 317.25 317.32 317.19 317.19 12.2K
11:30 317.19 317.25 317.17 317.19 18.8K
11:31 317.25 317.25 317.01 317.08 29.9K
11:32 317.07 317.33 317.04 317.33 16.7K
11:33 317.42 317.42 317.31 317.31 7.4K
11:34 317.27 317.27 317.10 317.10 18.4K
11:35 317.17 317.17 316.87 316.87 8.9K
11:36 316.87 317.03 316.82 316.82 35.0K
11:37 316.77 316.80 316.73 316.75 26.4K
11:38 316.72 316.78 316.72 316.75 6.7K
11:39 316.78 316.83 316.75 316.75 5.1K
11:40 316.77 316.82 316.65 316.82 12.6K
11:41 316.93 317.08 316.93 317.08 14.0K
11:42 317.03 317.08 316.99 317.03 18.1K
11:43 317.00 317.00 316.88 316.88 5.8K
11:44 316.93 317.20 316.93 317.20 9.6K
11:45 317.21 317.37 317.21 317.29 116.5K
11:46 317.27 317.50 317.27 317.50 7.3K
11:47 317.52 317.60 317.52 317.55 19.3K
11:48 317.63 317.76 317.62 317.74 8.0K
11:49 317.76 317.96 317.76 317.96 13.2K
11:50 317.97 317.97 317.92 317.92 9.6K
11:51 317.97 318.05 317.96 317.96 17.4K
11:52 317.99 318.05 317.76 317.76 7.9K
11:53 317.79 317.81 317.79 317.80 5.3K
11:54 317.80 317.80 317.78 317.80 12.8K
11:55 317.77 317.77 317.68 317.71 16.0K
11:56 317.65 317.72 317.64 317.64 16.1K
11:57 317.65 317.65 317.59 317.59 93.6K
11:58 317.58 317.65 317.58 317.65 12.7K
11:59 317.61 317.61 317.57 317.57 11.0K
12:00 317.57 317.59 317.50 317.58 38.9K
12:01 317.52 317.53 317.48 317.48 22.5K
12:02 317.25 317.25 317.00 317.00 9.0K
12:03 317.04 317.06 317.01 317.01 14.4K
12:04 317.08 317.08 316.99 316.99 22.4K
12:05 316.91 316.91 316.85 316.88 20.5K
12:06 316.79 316.79 316.63 316.63 10.9K
12:07 316.60 316.60 316.58 316.58 154.5K
12:08 316.45 316.46 316.45 316.45 27.7K
12:09 316.50 316.53 316.50 316.50 15.5K
12:10 316.49 316.49 316.47 316.47 4.5K
12:11 316.35 316.41 316.35 316.35 24.8K
12:12 316.25 316.25 316.10 316.17 98.7K
12:13 316.13 316.20 316.09 316.20 8.4K
12:14 316.16 316.16 316.00 316.00 8.0K
12:15 315.90 315.99 315.90 315.95 8.9K
12:16 315.92 315.95 315.91 315.93 5.6K
12:17 315.97 316.06 315.96 316.06 23.1K
12:18 316.07 316.07 315.97 316.06 19.2K
12:19 316.05 316.05 315.99 315.99 15.1K
12:20 315.90 315.90 315.43 315.45 28.3K
12:21 315.46 315.68 315.46 315.68 32.0K
12:22 316.01 316.04 316.00 316.00 12.2K
12:23 316.01 316.01 315.63 315.63 13.8K
12:24 315.62 315.67 315.59 315.67 13.4K
12:25 315.64 315.65 315.61 315.61 12.1K
12:26 315.64 315.69 315.64 315.68 6.9K
12:27 315.56 315.56 315.48 315.48 12.8K
12:28 315.52 315.52 315.30 315.30 20.9K
12:29 315.35 315.53 315.35 315.53 7.8K
12:30 315.45 315.61 315.45 315.57 8.4K
12:31 315.64 315.64 315.59 315.61 24.6K
12:32 315.67 315.79 315.67 315.79 6.6K
12:33 315.82 315.82 315.78 315.78 5.2K
12:34 315.84 316.01 315.54 315.54 12.1K
12:35 315.54 315.54 315.29 315.29 10.5K
12:36 315.26 315.26 315.05 315.05 14.3K
12:37 315.02 315.29 315.02 315.24 4.3K
12:38 315.27 315.30 315.27 315.28 5.6K
12:39 315.27 315.28 315.25 315.25 4.5K
12:40 315.23 315.34 315.23 315.27 10.3K
12:41 315.26 315.30 315.17 315.17 7.1K
12:42 315.22 315.22 315.03 315.04 12.3K
12:43 315.02 315.02 314.93 314.93 14.4K
12:44 315.01 315.07 315.01 315.07 16.9K
12:45 315.10 315.11 315.05 315.05 5.1K
12:46 315.11 315.11 315.04 315.08 6.8K
12:47 315.10 315.10 315.03 315.10 26.9K
12:48 315.10 315.14 315.10 315.12 5.6K
12:49 315.12 315.16 315.12 315.16 11.0K
12:50 315.19 315.39 315.19 315.35 34.6K
12:51 315.38 315.49 315.38 315.49 8.3K
12:52 315.43 315.47 315.43 315.47 8.8K
12:53 315.52 315.57 315.52 315.57 10.5K
12:54 315.73 315.75 315.68 315.68 11.5K
12:55 315.68 315.68 315.61 315.61 5.3K
12:56 315.59 315.65 315.59 315.61 7.9K
12:57 315.60 315.66 315.60 315.65 4.1K
12:58 315.65 315.66 315.63 315.66 4.8K
12:59 315.66 315.69 315.63 315.69 19.9K
13:00 315.65 315.65 315.60 315.61 11.4K
13:01 315.63 315.63 315.60 315.60 18.6K
13:02 315.53 315.86 315.53 315.86 11.0K
13:03 315.84 315.88 315.82 315.85 8.5K
13:04 315.84 315.90 315.84 315.90 4.8K
13:05 315.91 315.96 315.91 315.96 6.1K
13:06 315.89 315.92 315.87 315.87 7.7K
13:07 315.87 315.94 315.86 315.94 5.2K
13:08 315.93 315.93 315.85 315.90 8.0K
13:09 315.91 315.91 315.87 315.89 8.0K
13:10 315.89 315.90 315.74 315.75 3.8K
13:11 315.76 315.80 315.76 315.80 6.0K
13:12 315.83 315.93 315.83 315.93 2.9K
13:13 315.94 315.99 315.93 315.93 7.7K
13:14 315.87 315.87 315.81 315.83 4.6K
13:15 315.83 315.87 315.83 315.84 159.6K
13:16 315.79 315.79 315.61 315.61 5.1K
13:17 315.61 315.66 315.52 315.52 5.0K
13:18 315.49 315.55 315.49 315.55 4.3K
13:19 315.56 315.73 315.56 315.64 5.2K
13:20 315.62 315.63 315.56 315.56 2.5K
13:21 315.65 315.76 315.65 315.76 18.6K
13:22 315.73 315.74 315.66 315.66 7.7K
13:23 315.71 315.73 315.71 315.71 3.3K
13:24 315.68 315.70 315.63 315.63 4.6K
13:25 315.75 315.81 315.75 315.77 15.0K
13:26 315.79 315.96 315.79 315.96 22.1K
13:27 315.96 315.98 315.92 315.92 32.4K
13:28 315.95 315.97 315.95 315.97 11.2K
13:29 315.99 315.99 315.92 315.92 12.6K
13:30 315.91 315.94 315.91 315.91 10.5K
13:31 315.95 315.95 315.93 315.93 5.1K
13:32 315.91 315.94 315.90 315.94 11.3K
13:33 315.96 316.15 315.96 316.15 13.6K
13:34 316.15 316.15 316.08 316.12 6.2K
13:35 316.11 316.12 316.06 316.06 10.5K
13:36 316.06 316.14 316.06 316.14 5.2K
13:37 316.08 316.09 316.05 316.09 4.0K
13:38 315.96 315.96 315.93 315.95 2.9K
13:39 316.09 316.10 316.04 316.04 12.5K
13:40 315.97 316.04 315.89 315.89 86.0K
13:41 315.82 315.89 315.64 315.64 4.1K
13:42 315.66 315.66 315.62 315.65 6.1K
13:43 315.66 315.72 315.66 315.72 9.9K
13:44 315.69 315.77 315.66 315.77 67.8K
13:45 315.81 315.81 315.67 315.67 43.8K
13:46 315.68 315.72 315.67 315.67 13.2K
13:47 315.70 315.70 315.55 315.55 43.6K
13:48 315.54 315.54 315.48 315.48 6.4K
13:49 315.49 315.71 315.49 315.71 4.1K
13:50 315.67 315.75 315.67 315.75 3.4K
13:51 315.74 316.14 315.74 316.14 5.5K
13:52 316.12 316.15 316.12 316.15 8.8K
13:53 316.17 316.26 316.14 316.26 8.0K
13:54 316.33 316.42 316.33 316.36 9.6K
13:55 316.44 316.52 316.44 316.52 16.1K
13:56 316.51 316.51 316.39 316.39 5.1K
13:57 316.47 316.52 316.47 316.52 17.0K
13:58 316.54 316.55 316.46 316.51 18.8K
13:59 316.60 316.60 316.53 316.60 11.3K
14:00 316.66 316.66 316.56 316.56 5.5K
14:01 316.50 316.59 316.50 316.55 13.7K
14:02 316.55 316.56 316.54 316.54 6.9K
14:03 316.46 316.50 316.44 316.44 60.6K
14:04 316.45 316.45 316.38 316.39 32.7K
14:05 316.39 316.46 316.38 316.44 7.0K
14:06 316.37 316.42 316.37 316.42 9.3K
14:07 316.38 316.46 316.38 316.46 5.5K
14:08 316.46 316.46 316.27 316.27 10.0K
14:09 316.13 316.18 316.06 316.06 20.4K
14:10 316.10 316.10 315.97 315.97 19.1K
14:11 315.97 315.97 315.91 315.91 5.0K
14:12 315.83 315.83 315.78 315.81 4.3K
14:13 315.82 315.86 315.80 315.80 21.1K
14:14 315.80 315.80 315.66 315.66 13.2K
14:15 315.52 315.52 315.14 315.14 12.5K
14:16 315.12 315.15 315.05 315.07 9.2K
14:17 315.09 315.20 315.09 315.20 6.6K
14:18 315.20 315.29 315.20 315.29 4.6K
14:19 315.34 315.56 315.34 315.55 10.4K
14:20 315.51 315.54 315.51 315.54 3.8K
14:21 315.55 315.56 315.50 315.56 5.7K
14:22 315.51 315.53 315.51 315.53 46.7K
14:23 315.52 315.58 315.52 315.58 18.8K
14:24 315.63 315.69 315.62 315.69 9.7K
14:25 315.71 315.75 315.71 315.74 7.1K
14:26 315.73 315.73 315.69 315.69 2.9K
14:27 315.78 315.78 315.61 315.61 7.3K
14:28 315.62 315.67 315.62 315.63 7.7K
14:29 315.63 315.63 315.60 315.60 3.9K
14:30 315.67 315.78 315.67 315.78 4.4K
14:31 315.77 315.77 315.72 315.72 4.7K
14:32 315.73 315.74 315.72 315.73 14.9K
14:33 315.75 315.75 315.70 315.71 3.0K
14:34 315.67 315.67 315.62 315.62 8.5K
14:35 315.67 315.67 315.54 315.54 5.1K
14:36 315.54 315.65 315.54 315.65 14.4K
14:37 315.69 315.79 315.68 315.77 7.3K
14:38 315.79 315.79 315.78 315.79 16.7K
14:39 315.83 315.83 315.81 315.83 5.9K
14:40 315.79 315.86 315.79 315.86 5.8K
14:41 315.91 315.91 315.84 315.85 7.9K
14:42 315.80 315.85 315.80 315.85 3.0K
14:43 315.85 315.93 315.85 315.93 7.9K
14:44 315.93 315.93 315.91 315.92 5.0K
14:45 315.95 315.96 315.79 315.79 10.9K
14:46 315.79 315.80 315.79 315.80 3.0K
14:47 315.79 315.98 315.76 315.98 7.4K
14:48 315.98 316.07 315.98 316.07 5.3K
14:49 316.09 316.09 316.06 316.08 14.8K
14:50 316.11 316.27 316.11 316.27 13.4K
14:51 316.27 316.27 316.19 316.22 5.8K
14:52 316.27 316.29 316.23 316.24 7.7K
14:53 316.15 316.17 316.14 316.16 245.8K
14:54 316.15 316.23 316.15 316.19 13.5K
14:55 316.19 316.29 316.16 316.29 11.0K
14:56 316.22 316.22 316.15 316.15 34.0K
14:57 315.96 316.09 315.96 316.09 29.2K
14:58 316.09 316.09 316.02 316.02 7.1K
14:59 315.99 316.00 315.97 315.99 10.3K
15:00 316.00 316.13 315.90 316.13 15.2K
15:01 316.13 316.13 316.00 316.04 24.2K
15:02 315.99 315.99 315.89 315.89 86.3K
15:03 315.89 316.00 315.89 315.96 11.5K
15:04 315.92 315.92 315.86 315.92 9.9K
15:05 315.87 315.87 315.72 315.72 12.3K
15:06 315.71 315.73 315.70 315.70 8.2K
15:07 315.75 315.80 315.74 315.80 112.5K
15:08 315.77 315.80 315.75 315.75 17.2K
15:09 315.74 315.76 315.70 315.76 45.3K
15:10 315.78 315.78 315.75 315.76 23.1K
15:11 315.80 315.80 315.68 315.68 4.9K
15:12 315.68 315.70 315.68 315.70 5.8K
15:13 315.52 315.54 315.52 315.52 6.4K
15:14 315.50 315.52 315.24 315.24 5.2K
15:15 315.24 315.29 315.17 315.17 12.3K
15:16 315.09 315.13 315.08 315.08 7.6K
15:17 315.03 315.03 314.93 314.95 23.7K
15:18 314.98 315.04 314.98 315.00 14.9K
15:19 315.11 315.22 315.11 315.20 33.5K
15:20 315.25 315.25 315.08 315.09 10.7K
15:21 315.09 315.14 315.09 315.11 10.5K
15:22 315.10 315.11 315.08 315.11 10.1K
15:23 314.98 314.98 314.66 314.66 17.1K
15:24 314.60 314.81 314.60 314.71 9.1K
15:25 314.62 314.62 314.58 314.60 8.8K
15:26 314.51 314.51 314.42 314.46 5.0K
15:27 314.50 314.50 314.45 314.46 14.5K
15:28 314.50 314.52 314.34 314.34 13.2K
15:29 314.36 314.39 314.33 314.34 23.9K
15:30 314.35 314.35 314.29 314.29 8.0K
15:31 314.37 314.50 314.37 314.50 13.0K
15:32 314.49 314.49 314.16 314.16 5.8K
15:33 314.20 314.26 314.20 314.26 25.2K
15:34 314.18 314.18 314.08 314.14 13.9K
15:35 314.30 314.31 314.25 314.25 10.9K
15:36 314.22 314.49 314.22 314.49 10.8K
15:37 314.50 314.58 314.50 314.58 30.6K
15:38 314.54 314.59 314.54 314.59 13.8K
15:39 314.43 314.43 313.85 313.85 21.8K
15:40 313.94 314.03 313.82 314.03 16.9K
15:41 314.02 314.04 313.99 313.99 57.6K
15:42 313.99 314.00 313.98 313.98 221.1K
15:43 314.00 314.00 313.95 313.99 26.7K
15:44 314.11 314.11 314.08 314.08 13.8K
15:45 314.02 314.18 314.02 314.17 31.4K
15:46 314.10 314.14 314.09 314.14 15.4K
15:47 314.18 314.18 314.14 314.16 25.4K
15:48 314.13 314.13 313.98 313.98 31.3K
15:49 313.93 313.95 313.91 313.91 50.9K
15:50 314.13 314.13 313.80 313.86 105.4K
15:51 313.85 313.90 313.84 313.84 29.4K
15:52 313.89 313.91 313.86 313.86 171.8K
15:53 313.83 313.83 313.55 313.55 40.3K
15:54 313.58 313.58 313.27 313.32 44.0K
15:55 313.46 313.46 313.39 313.46 173.8K
15:56 313.52 313.62 313.41 313.62 102.4K
15:57 313.42 313.59 313.42 313.57 50.6K
15:58 313.60 313.66 313.60 313.62 187.7K
15:59 313.60 313.67 313.60 313.64 157.6K
16:00 313.82 313.83 313.82 313.83 1,337.7K
16:01 313.83 313.83 313.83 313.83 2.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음