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
2021-12-31 47.20 47.48 47.20 47.47 0.0M
2021-12-30 46.76 46.76 46.76 46.76 0.0M
2021-12-29 46.03 46.67 46.03 46.67 0.0M
2021-12-28 46.69 46.69 46.69 46.69 0.0M
2021-12-23 46.00 46.28 45.80 46.19 0.0M
2021-12-22 45.92 45.92 45.92 45.92 0.0M
2021-12-21 45.21 45.21 45.21 45.21 0.0M
2021-12-20 45.07 45.07 43.92 44.48 0.0M
2021-12-17 45.29 45.65 45.29 45.42 0.0M
2021-12-16 45.16 45.41 45.12 45.12 0.0M
2021-12-15 43.90 44.86 43.90 44.86 0.0M
2021-12-14 44.52 44.52 44.29 44.30 0.0M
2021-12-13 44.15 44.95 44.15 44.95 0.0M
2021-12-10 44.75 44.76 44.65 44.76 0.0M
2021-12-09 44.70 44.70 44.70 44.70 0.0M
2021-12-08 45.49 45.59 45.47 45.59 0.0M
2021-12-07 45.45 45.90 45.32 45.40 0.0M
2021-12-06 45.10 45.26 45.03 45.26 0.0M
2021-12-03 44.45 44.46 44.07 44.07 0.0M
2021-12-02 43.86 44.27 43.86 44.20 0.0M
2021-12-01 45.27 45.27 43.91 43.94 0.0M
2021-11-30 45.15 45.17 44.73 44.73 0.0M
2021-11-29 45.91 46.05 45.85 45.85 0.0M
2021-11-26 45.45 45.45 45.45 45.45 0.0M
2021-11-24 45.70 46.43 45.70 46.43 0.0M
2021-11-23 45.74 45.74 45.73 45.73 0.0M
2021-11-22 45.81 45.84 45.74 45.74 0.0M
2021-11-19 46.10 46.24 46.10 46.17 0.0M
2021-11-18 46.42 46.45 46.39 46.39 0.0M
2021-11-17 46.51 46.51 46.41 46.41 0.0M
2021-11-16 46.88 46.94 46.88 46.94 0.0M
2021-11-15 47.86 47.86 47.07 47.07 0.0M
2021-11-12 47.23 47.37 47.18 47.22 0.0M
2021-11-11 47.35 47.45 47.32 47.41 0.0M
2021-11-10 48.00 48.43 47.71 48.43 0.0M
2021-11-09 48.27 48.90 48.27 48.90 0.0M
2021-11-08 49.04 49.04 48.65 48.65 0.0M
2021-11-05 49.50 49.50 49.07 49.10 0.0M
2021-11-04 49.50 49.65 49.41 49.41 0.0M
2021-11-03 48.43 48.43 48.40 48.40 0.0M
2021-11-02 48.00 48.13 48.00 48.13 0.0M
2021-11-01 48.89 48.89 48.89 48.89 0.0M
2021-10-29 48.76 48.84 48.76 48.84 0.0M
2021-10-28 48.89 48.96 48.86 48.88 0.0M
2021-10-27 49.35 49.35 49.02 49.02 0.0M
2021-10-26 49.72 49.75 49.29 49.29 0.0M
2021-10-25 49.46 49.56 49.39 49.48 0.0M
2021-10-22 49.50 50.47 49.50 49.62 0.0M
2021-10-21 49.77 49.78 49.44 49.44 0.0M
2021-10-20 50.07 50.31 50.07 50.31 0.0M
2021-10-19 48.35 48.78 48.35 48.78 0.0M
2021-10-18 47.73 48.01 47.73 48.01 0.0M
2021-10-15 48.45 48.45 48.05 48.05 0.0M
2021-10-14 48.80 48.88 48.80 48.84 0.0M
2021-10-13 47.53 48.50 47.53 48.50 0.0M
2021-10-12 46.56 47.37 46.56 47.26 0.0M
2021-10-11 46.56 46.56 46.56 46.56 0.0M
2021-10-08 46.90 47.10 46.90 47.10 0.0M
2021-10-07 47.03 47.03 46.69 46.69 0.0M
2021-10-06 46.26 46.75 46.26 46.71 0.0M
2021-10-04 46.83 46.83 46.18 46.48 0.0M
2021-10-01 46.42 46.73 46.40 46.73 0.0M
2021-09-30 46.96 46.96 46.19 46.76 0.0M
2021-09-29 47.16 47.32 46.61 46.61 0.0M
2021-09-28 46.73 46.76 46.40 46.51 0.0M
2021-09-27 48.17 48.17 47.48 47.48 0.0M
2021-09-24 48.39 48.51 48.39 48.51 0.0M
2021-09-23 49.50 49.50 49.50 49.50 0.0M
2021-09-22 48.02 48.50 48.02 48.50 0.0M
2021-09-21 47.00 47.94 47.00 47.62 0.0M
2021-09-20 46.39 46.71 46.05 46.71 0.0M
2021-09-17 47.83 47.98 47.68 47.74 0.0M
2021-09-15 48.09 48.43 47.87 48.43 0.0M
2021-09-14 48.30 48.38 48.05 48.05 0.0M
2021-09-13 48.41 48.51 48.13 48.13 0.0M
2021-09-10 48.71 48.71 48.61 48.61 0.0M
2021-09-09 49.36 49.52 49.36 49.40 0.0M
2021-09-08 48.66 48.95 48.66 48.95 0.0M
2021-09-07 48.62 48.62 48.62 48.62 0.0M
2021-09-03 49.58 49.68 49.41 49.55 0.0M
2021-09-02 48.97 49.14 48.95 49.14 0.0M
2021-09-01 48.88 49.22 48.86 49.22 0.0M
2021-08-31 48.53 48.57 48.53 48.57 0.0M
2021-08-30 48.43 48.51 48.43 48.51 0.0M
2021-08-27 48.44 48.89 48.34 48.89 0.0M
2021-08-26 47.99 48.14 47.99 48.05 0.0M
2021-08-25 47.76 47.76 47.76 47.76 0.0M
2021-08-24 45.60 47.19 45.60 47.19 0.0M
2021-08-20 46.40 47.78 46.40 47.48 0.0M
2021-08-19 46.40 46.44 46.17 46.39 0.0M
2021-08-18 47.93 47.93 47.63 47.63 0.0M
2021-08-17 47.98 48.54 47.83 47.87 0.0M
2021-08-16 48.52 48.52 47.79 47.81 0.0M
2021-08-13 49.18 49.18 47.95 48.27 0.0M
2021-08-12 48.76 49.12 48.76 49.08 0.0M
2021-08-11 49.16 49.31 49.10 49.19 0.0M
2021-08-10 49.00 49.00 49.00 49.00 0.0M
2021-08-09 49.27 49.27 49.27 49.27 0.0M
2021-08-06 49.44 49.44 49.44 49.44 0.0M
2021-08-05 49.47 49.50 49.34 49.34 0.0M
2021-08-04 49.17 49.35 49.17 49.35 0.0M
2021-08-03 47.75 49.71 47.75 49.69 0.0M
2021-08-02 47.00 47.00 47.00 47.00 0.0M
2021-07-29 49.30 49.39 49.30 49.32 0.0M
2021-07-28 49.00 49.02 49.00 49.02 0.0M
2021-07-27 49.22 49.68 49.22 49.50 0.0M
2021-07-26 46.89 49.21 46.89 48.85 0.0M
2021-07-22 48.58 48.59 48.58 48.59 0.0M
2021-07-21 48.84 49.11 48.83 48.94 0.0M
2021-07-20 47.87 48.42 47.87 48.42 0.0M
2021-07-19 48.50 48.50 47.56 47.56 0.0M
2021-07-16 49.25 49.25 49.10 49.11 0.0M
2021-07-15 49.63 49.72 49.63 49.72 0.0M
2021-07-14 49.24 49.39 49.12 49.39 0.0M
2021-07-13 49.04 49.04 48.65 48.87 0.0M
2021-07-12 48.86 49.33 48.86 49.33 0.0M
2021-07-09 48.79 48.79 48.79 48.79 0.0M
2021-07-08 47.99 48.21 47.99 48.21 0.0M
2021-07-07 48.62 48.62 48.43 48.45 0.0M
2021-07-06 48.00 48.87 48.00 48.87 0.0M
2021-07-02 47.00 47.52 47.00 47.52 0.0M
2021-06-30 47.02 47.07 46.72 46.91 0.0M
2021-06-29 46.66 47.16 46.63 47.15 0.0M
2021-06-28 46.60 46.73 46.60 46.73 0.0M
2021-06-25 46.33 46.54 46.33 46.54 0.0M
2021-06-24 46.84 46.91 46.52 46.52 0.0M
2021-06-23 47.69 47.69 47.06 47.06 0.0M
2021-06-22 47.52 47.91 47.52 47.91 0.0M
2021-06-21 47.34 47.65 47.34 47.52 0.0M
2021-06-18 47.28 47.70 47.27 47.27 0.0M
2021-06-17 46.98 47.68 46.97 47.58 0.0M
2021-06-16 46.96 47.37 46.96 47.17 0.0M
2021-06-15 47.00 47.00 46.91 46.91 0.0M
2021-06-14 47.12 47.12 46.91 46.91 0.0M
2021-06-11 47.32 47.32 47.24 47.24 0.0M
2021-06-10 47.05 47.19 47.05 47.06 0.0M
2021-06-09 46.96 47.03 46.96 47.03 0.0M
2021-06-08 47.30 47.88 47.30 47.52 0.0M
2021-06-07 46.75 47.45 46.71 47.45 0.0M
2021-06-04 46.32 46.47 46.32 46.47 0.0M
2021-06-03 46.93 46.93 46.44 46.44 0.0M
2021-06-02 46.52 47.40 46.52 47.36 0.0M
2021-06-01 46.83 46.83 46.34 46.59 0.0M
2021-05-28 45.72 46.11 45.72 45.85 0.0M
2021-05-27 45.97 46.27 45.97 46.04 0.0M
2021-05-26 45.63 45.63 45.45 45.45 0.0M
2021-05-25 46.08 46.08 45.54 45.88 0.0M
2021-05-24 44.75 47.02 42.46 47.02 0.0M
2021-05-21 46.26 46.35 45.63 45.80 0.0M
2021-05-20 46.33 46.33 46.10 46.27 0.0M
2021-05-19 46.73 46.73 45.94 46.28 0.0M
2021-05-18 47.69 47.71 47.55 47.59 0.0M
2021-05-17 47.80 48.00 47.55 47.87 0.0M
2021-05-14 46.79 47.67 46.79 47.67 0.0M
2021-05-13 46.23 46.94 46.23 46.90 0.0M
2021-05-12 46.15 46.69 46.05 46.05 0.0M
2021-05-11 46.10 46.59 45.56 46.53 0.0M
2021-05-10 47.19 47.37 46.84 46.84 0.0M
2021-05-07 47.01 47.12 47.01 47.11 0.0M
2021-05-06 46.00 46.55 45.87 46.55 0.0M
2021-05-05 45.55 45.91 45.42 45.47 0.0M
2021-05-04 45.52 45.55 45.29 45.31 0.0M
2021-05-03 44.79 45.86 44.63 45.86 0.0M
2021-04-30 44.54 44.63 44.45 44.45 0.0M
2021-04-29 44.58 44.58 44.50 44.50 0.0M
2021-04-28 44.58 44.73 44.53 44.62 0.0M
2021-04-27 44.47 44.74 44.47 44.60 0.0M
2021-04-26 44.52 44.55 44.52 44.54 0.0M
2021-04-23 44.01 44.45 44.01 44.34 0.0M
2021-04-22 42.28 44.54 42.28 44.23 0.0M
2021-04-21 44.39 44.49 44.06 44.44 0.0M
2021-04-20 44.44 44.65 44.19 44.19 0.0M
2021-04-19 44.46 44.54 44.46 44.54 0.0M
2021-04-16 45.10 45.12 44.80 44.86 0.0M
2021-04-15 44.67 45.08 44.67 45.08 0.0M
2021-04-14 44.72 44.92 44.44 44.44 0.0M
2021-04-13 44.52 45.00 44.52 44.94 0.0M
2021-04-12 44.60 44.60 44.31 44.31 0.0M
2021-04-09 44.59 44.82 44.42 44.82 0.0M
2021-04-08 44.07 44.59 44.07 44.59 0.0M
2021-04-07 43.71 44.00 43.70 43.94 0.0M
2021-04-06 43.30 43.63 43.25 43.51 0.0M
2021-04-05 43.45 43.53 43.45 43.53 0.0M
2021-04-01 42.65 42.74 42.65 42.67 0.0M
2021-03-31 42.68 43.09 42.68 42.84 0.0M
2021-03-30 42.74 42.82 42.68 42.68 0.0M
2021-03-29 42.88 43.22 42.88 43.13 0.0M
2021-03-25 43.02 43.02 42.87 42.97 0.0M
2021-03-24 42.60 43.41 42.60 43.22 0.0M
2021-03-23 42.94 42.95 42.55 42.57 0.0M
2021-03-22 40.37 43.08 40.37 43.08 0.0M
2021-03-19 42.53 42.63 42.15 42.43 0.0M
2021-03-18 43.49 43.49 42.86 42.90 0.0M
2021-03-17 44.34 44.50 44.23 44.25 0.0M
2021-03-16 43.87 44.55 43.87 44.54 0.0M
2021-03-15 44.00 44.00 43.71 43.93 0.0M
2021-03-12 43.53 43.74 43.37 43.73 0.0M
2021-03-11 43.27 43.39 43.27 43.39 0.0M
2021-03-10 42.56 42.56 42.56 42.56 0.0M
2021-03-09 41.93 41.93 41.93 41.93 0.0M
2021-03-08 41.25 42.04 41.25 42.04 0.0M
2021-03-05 40.80 40.94 40.80 40.94 0.0M
2021-03-04 40.81 41.40 40.81 40.83 0.0M
2021-03-03 40.88 41.27 40.88 41.27 0.0M
2021-02-26 40.34 40.42 40.34 40.35 0.0M
2021-02-25 39.81 40.02 39.81 40.02 0.0M
2021-02-24 39.17 39.69 39.17 39.69 0.0M
2021-02-23 38.64 39.12 38.64 38.96 0.0M
2021-02-22 38.95 38.95 38.52 38.81 0.0M
2021-02-19 39.30 39.30 39.11 39.25 0.0M
2021-02-18 39.94 39.94 39.94 39.94 0.0M
2021-02-17 40.12 40.12 40.12 40.12 0.0M
2021-02-16 40.70 40.70 39.93 39.93 0.0M
2021-02-12 40.44 40.44 40.44 40.44 0.0M
2021-02-11 40.26 40.26 40.26 40.26 0.0M
2021-02-10 40.46 40.47 40.46 40.47 0.0M
2021-02-09 40.32 40.55 40.32 40.46 0.0M
2021-02-08 40.14 40.25 40.14 40.25 0.0M
2021-02-05 39.94 39.94 39.52 39.52 0.0M
2021-02-04 39.96 39.96 39.96 39.96 0.0M
2021-02-03 40.37 40.37 39.99 39.99 0.0M
2021-02-02 40.38 40.38 40.21 40.31 0.0M
2021-02-01 39.99 39.99 39.95 39.95 0.0M
2021-01-29 40.34 40.34 40.34 40.34 0.0M
2021-01-28 40.05 40.60 40.05 40.56 0.0M
2021-01-27 40.20 40.20 40.20 40.20 0.0M
2021-01-26 40.27 40.27 40.27 40.27 0.0M
2021-01-25 40.13 40.24 40.06 40.06 0.0M
2021-01-21 40.42 40.56 40.36 40.56 0.0M
2021-01-20 39.60 40.53 39.60 40.53 0.0M
2021-01-19 39.69 39.69 39.60 39.60 0.0M
2021-01-15 38.86 39.47 38.86 39.47 0.0M
2021-01-14 39.08 39.08 39.08 39.08 0.0M
2021-01-13 39.10 39.30 39.10 39.28 0.0M
2021-01-12 38.81 38.87 38.81 38.86 0.0M
2021-01-11 38.66 38.87 38.66 38.87 0.0M
2021-01-08 39.36 39.36 39.20 39.23 0.0M
2021-01-07 38.96 38.97 38.96 38.97 0.0M
2021-01-06 38.99 39.06 38.97 39.05 0.0M
2021-01-05 39.08 39.25 38.98 39.16 0.0M
2021-01-04 39.15 39.15 38.42 38.42 0.0M