Canadian Apartment Properties

CAR_u
🏛️ 미국 →
28.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 28.94 28.94 28.94 28.94 0.0M
2025-09-26 28.86 28.97 28.86 28.97 0.1M
2025-09-25 28.75 28.75 28.53 28.68 0.0M
2025-09-24 29.29 29.42 29.29 29.39 0.3M
2025-09-23 29.83 29.83 29.68 29.68 0.0M
2025-09-22 29.88 29.92 29.88 29.92 0.0M
2025-09-19 30.04 30.04 30.01 30.03 0.2M
2025-09-18 29.95 29.95 29.95 29.95 0.0M
2025-09-17 30.59 30.83 30.45 30.45 0.0M
2025-09-16 30.32 30.58 30.29 30.58 0.0M
2025-09-12 29.97 30.34 29.97 30.22 0.1M
2025-09-11 29.91 29.91 29.85 29.85 0.0M
2025-09-09 30.28 30.28 29.93 29.94 0.1M
2025-09-08 30.82 30.82 30.80 30.80 0.0M
2025-09-05 31.03 31.03 31.00 31.00 0.0M
2025-09-04 30.67 30.67 30.67 30.67 0.0M
2025-09-03 30.73 30.77 30.71 30.71 0.0M
2025-09-02 30.38 30.47 30.38 30.46 0.0M
2025-08-29 30.34 30.82 30.29 30.82 0.1M
2025-08-28 30.18 30.18 30.18 30.18 0.1M
2025-08-27 29.36 29.76 29.36 29.76 0.0M
2025-08-26 29.37 29.37 29.31 29.31 0.0M
2025-08-25 29.86 29.88 29.80 29.80 0.0M
2025-08-22 29.56 29.94 29.56 29.94 0.0M
2025-08-21 29.63 29.76 29.57 29.57 0.0M
2025-08-20 30.00 30.00 29.92 29.92 0.0M
2025-08-19 30.16 30.44 30.16 30.40 0.0M
2025-08-18 30.22 30.29 30.12 30.12 0.0M
2025-08-15 30.42 30.42 30.28 30.28 0.0M
2025-08-14 30.16 30.28 30.16 30.28 0.0M
2025-08-13 30.70 30.74 30.42 30.62 0.0M
2025-08-12 29.93 30.56 29.90 30.56 0.0M
2025-08-11 30.06 30.08 29.96 30.01 0.1M
2025-08-08 31.25 31.25 30.96 30.96 0.0M
2025-08-07 31.37 31.37 31.37 31.37 0.1M
2025-08-06 31.63 31.65 31.63 31.65 0.1M
2025-08-01 31.82 31.85 31.80 31.80 0.0M
2025-07-31 32.55 32.55 32.14 32.14 0.0M
2025-07-30 33.09 33.10 33.09 33.10 0.0M
2025-07-28 32.83 32.83 32.83 32.83 0.0M
2025-07-25 33.22 33.22 33.12 33.12 0.0M
2025-07-24 33.47 33.47 33.47 33.47 0.0M
2025-07-23 33.75 33.89 33.75 33.89 0.0M
2025-07-22 33.43 33.69 33.40 33.49 0.0M
2025-07-21 32.98 33.22 32.98 33.22 0.0M
2025-07-18 32.74 32.89 32.74 32.89 0.0M
2025-07-16 33.23 33.23 33.14 33.14 0.0M
2025-07-14 33.21 33.21 33.21 33.21 0.0M
2025-07-11 32.00 33.05 32.00 33.05 0.0M
2025-07-10 32.60 32.60 32.41 32.41 0.0M
2025-07-08 32.32 32.36 32.30 32.36 0.0M
2025-07-07 31.04 32.48 31.04 32.48 0.1M
2025-07-03 32.64 32.69 32.64 32.69 0.0M
2025-07-02 30.62 32.77 30.62 32.77 0.0M
2025-06-30 31.50 32.76 31.50 32.76 0.0M
2025-06-25 31.72 31.74 31.50 31.50 0.0M
2025-06-24 30.40 31.83 30.40 31.83 0.0M
2025-06-23 31.97 31.97 31.73 31.73 0.0M
2025-06-20 31.72 31.94 31.72 31.76 0.2M
2025-06-17 32.42 32.42 32.21 32.21 0.0M
2025-06-16 32.68 32.69 32.68 32.69 0.0M
2025-06-13 32.77 33.06 32.77 33.06 0.1M
2025-06-12 32.64 32.99 32.48 32.99 0.0M
2025-06-11 32.74 32.74 32.67 32.67 0.0M
2025-06-10 32.78 32.81 32.67 32.68 0.0M
2025-06-09 32.49 32.70 32.49 32.68 0.0M
2025-06-06 32.51 32.51 32.32 32.32 0.0M
2025-06-05 32.40 32.40 32.38 32.38 0.0M
2025-06-04 32.52 32.52 32.47 32.47 0.0M
2025-06-03 32.41 32.41 32.40 32.40 0.0M
2025-06-02 32.82 33.15 32.71 32.83 0.0M
2025-05-30 32.56 32.56 32.56 32.56 0.1M
2025-05-29 32.63 32.70 32.60 32.60 0.0M
2025-05-28 31.90 31.90 31.90 31.90 0.0M
2025-05-27 30.15 32.26 30.15 31.85 0.0M
2025-05-23 30.33 30.33 30.18 30.18 0.0M
2025-05-22 29.90 30.15 29.90 30.00 0.0M
2025-05-21 30.85 30.85 30.65 30.65 0.0M
2025-05-20 30.65 31.25 30.65 31.08 0.0M
2025-05-19 30.88 30.88 30.88 30.88 0.0M
2025-05-16 30.45 30.70 30.44 30.70 0.0M
2025-05-15 29.96 29.96 29.96 29.96 0.0M
2025-05-14 29.70 29.80 29.53 29.53 0.0M
2025-05-12 29.80 29.82 29.80 29.82 0.0M
2025-05-08 30.29 30.44 30.29 30.44 0.0M
2025-05-07 30.89 30.89 30.57 30.62 0.0M
2025-05-06 30.74 30.91 30.74 30.91 0.0M
2025-05-05 31.48 31.54 31.24 31.34 0.0M
2025-05-02 31.51 31.51 31.51 31.51 0.0M
2025-05-01 31.14 31.32 30.86 31.32 0.0M
2025-04-30 29.80 30.53 29.80 30.53 0.0M
2025-04-29 29.51 29.72 29.51 29.72 0.0M
2025-04-25 29.70 29.96 29.70 29.73 0.0M
2025-04-24 29.56 29.71 29.56 29.65 0.0M
2025-04-23 29.35 29.35 29.32 29.32 0.0M
2025-04-22 29.48 29.48 29.46 29.46 0.0M
2025-04-21 29.45 29.69 28.85 28.85 0.0M
2025-04-17 29.41 29.41 29.28 29.28 0.0M
2025-04-16 29.12 29.30 29.12 29.27 0.0M
2025-04-15 28.70 28.75 28.33 28.33 0.0M
2025-04-14 28.68 28.68 28.53 28.53 0.0M
2025-04-11 28.05 28.05 28.02 28.02 0.0M
2025-04-10 28.04 28.04 27.61 27.80 0.0M
2025-04-09 27.08 28.53 26.89 26.95 0.0M
2025-04-08 27.96 27.96 27.11 27.11 0.0M
2025-04-07 27.93 27.98 27.05 27.63 0.1M
2025-04-04 28.75 28.82 28.22 28.22 0.0M
2025-04-03 30.43 30.43 30.07 30.07 0.0M
2025-04-02 29.83 29.83 29.83 29.83 0.0M
2025-04-01 29.69 29.69 29.69 29.69 0.1M
2025-03-31 29.83 30.20 29.83 30.20 0.0M
2025-03-28 30.08 30.08 30.08 30.08 0.1M
2025-03-27 30.26 30.33 30.19 30.23 0.1M
2025-03-26 30.16 30.23 30.02 30.02 0.1M
2025-03-25 30.06 30.06 30.05 30.05 0.0M
2025-03-24 30.00 30.26 30.00 30.18 0.1M
2025-03-21 29.65 29.79 29.65 29.79 0.0M
2025-03-20 29.23 29.58 29.23 29.58 0.0M
2025-03-19 29.60 29.65 29.37 29.37 0.0M
2025-03-18 29.26 29.37 29.26 29.37 0.0M
2025-03-17 28.78 29.50 28.78 29.50 0.1M
2025-03-14 28.62 29.00 28.62 29.00 0.0M
2025-03-13 29.22 29.22 28.94 28.99 0.1M
2025-03-12 28.68 28.74 28.61 28.74 0.1M
2025-03-11 28.07 28.44 28.04 28.35 0.1M
2025-03-10 28.76 28.76 28.03 28.03 0.0M
2025-03-07 29.07 29.07 28.82 28.82 0.0M
2025-03-06 29.00 29.09 28.53 28.81 0.0M
2025-03-05 27.11 29.34 27.11 29.34 0.1M
2025-03-04 27.75 27.88 27.56 27.83 0.1M
2025-03-03 28.00 28.14 27.83 27.83 0.0M
2025-02-28 27.33 28.15 27.33 27.78 1.1M
2025-02-27 27.90 27.90 27.23 27.23 0.1M
2025-02-26 27.95 27.98 27.95 27.98 0.0M
2025-02-25 27.85 28.05 27.85 27.91 0.0M
2025-02-24 27.81 27.99 27.63 27.63 0.0M
2025-02-21 28.20 28.20 27.97 28.02 0.0M
2025-02-20 28.11 28.30 28.10 28.30 0.0M
2025-02-19 27.98 28.17 27.84 28.02 0.1M
2025-02-18 29.51 29.51 28.48 28.58 0.0M
2025-02-14 29.03 29.03 28.67 28.68 0.0M
2025-02-13 29.09 29.09 29.09 29.09 0.1M
2025-02-12 28.68 28.75 28.68 28.75 0.0M
2025-02-11 29.00 29.00 28.95 28.95 0.0M
2025-02-10 28.33 28.96 28.33 28.96 0.1M
2025-02-06 29.03 29.03 28.73 28.73 0.1M
2025-02-05 26.66 29.07 26.66 29.07 0.1M
2025-02-04 28.09 28.09 27.95 27.95 0.0M
2025-02-03 26.66 27.62 26.66 27.47 0.0M
2025-01-31 28.07 28.25 27.83 27.83 0.1M
2025-01-30 27.99 28.15 27.95 28.07 0.0M
2025-01-29 27.75 27.75 27.75 27.75 0.0M
2025-01-28 28.43 28.45 28.31 28.41 0.0M
2025-01-27 27.91 28.15 27.91 27.92 0.0M
2025-01-24 27.96 27.97 27.90 27.90 0.0M
2025-01-23 27.87 28.17 27.87 27.95 0.0M
2025-01-22 27.97 28.06 27.89 28.00 0.0M
2025-01-21 28.09 28.18 27.87 27.97 0.1M
2025-01-17 28.44 28.50 28.15 28.15 0.0M
2025-01-16 28.36 28.50 28.35 28.48 0.1M
2025-01-15 27.56 29.24 27.56 28.84 0.0M
2025-01-14 28.79 28.79 28.52 28.52 0.1M
2025-01-13 28.90 28.90 28.51 28.74 0.0M
2025-01-10 29.18 29.18 28.90 28.90 0.0M
2025-01-08 29.45 29.45 29.44 29.44 0.0M
2025-01-07 30.31 30.31 29.76 29.82 0.0M
2025-01-06 30.11 30.11 29.94 30.01 0.0M
2025-01-03 29.80 30.06 29.80 30.06 0.0M
2025-01-02 29.61 29.86 29.60 29.86 0.0M