Financial 15 Split Corp (FTN)

FTN
🏛️ 캐나다 →
10.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.43 10.43 10.43 10.43 9.5K
09:32 10.42 10.42 10.42 10.42 1.2K
09:33 10.41 10.41 10.41 10.41 1.0K
09:41 10.39 10.39 10.39 10.39 0.1K
09:48 10.39 10.39 10.38 10.38 6.0K
09:51 10.38 10.40 10.38 10.40 3.1K
09:55 10.38 10.40 10.38 10.40 5.2K
09:59 10.41 10.41 10.41 10.41 2.3K
10:00 10.41 10.41 10.41 10.41 0.5K
10:02 10.41 10.42 10.41 10.42 5.4K
10:03 10.41 10.42 10.41 10.42 9.2K
10:05 10.44 10.44 10.44 10.44 0.8K
10:06 10.44 10.45 10.44 10.45 16.3K
10:10 10.43 10.43 10.43 10.43 1.5K
10:11 10.45 10.46 10.45 10.46 1.3K
10:12 10.45 10.45 10.45 10.45 0.1K
10:17 10.44 10.44 10.44 10.44 0.5K
10:24 10.46 10.46 10.45 10.46 1.0K
10:25 10.46 10.46 10.46 10.46 0.4K
10:26 10.46 10.46 10.46 10.46 5.1K
10:27 10.46 10.46 10.46 10.46 2.6K
10:29 10.48 10.48 10.48 10.48 0.5K
10:30 10.47 10.47 10.47 10.47 1.6K
10:31 10.47 10.48 10.47 10.48 9.1K
10:33 10.47 10.47 10.47 10.47 1.1K
10:34 10.47 10.47 10.47 10.47 0.1K
10:36 10.47 10.49 10.47 10.49 5.6K
10:41 10.48 10.48 10.48 10.48 0.1K
10:46 10.48 10.49 10.48 10.49 0.7K
10:48 10.49 10.49 10.49 10.49 2.9K
10:49 10.48 10.48 10.48 10.48 1.1K
10:51 10.48 10.48 10.48 10.48 0.5K
10:58 10.50 10.50 10.50 10.50 1.0K
11:04 10.49 10.49 10.49 10.49 1.3K
11:05 10.49 10.49 10.49 10.49 0.9K
11:06 10.48 10.48 10.48 10.48 0.1K
11:11 10.49 10.49 10.49 10.49 2.2K
11:24 10.48 10.48 10.48 10.48 0.3K
11:26 10.49 10.49 10.49 10.49 0.8K
11:38 10.48 10.48 10.48 10.48 0.5K
11:39 10.47 10.47 10.47 10.47 0.1K
11:42 10.48 10.48 10.48 10.48 0.5K
11:46 10.47 10.47 10.47 10.47 5.4K
11:48 10.48 10.48 10.48 10.48 0.1K
11:53 10.47 10.47 10.47 10.47 0.1K
12:09 10.48 10.48 10.48 10.48 1.3K
12:26 10.48 10.49 10.48 10.48 2.0K
12:35 10.48 10.48 10.48 10.48 13.7K
12:43 10.47 10.47 10.47 10.47 0.1K
12:46 10.48 10.48 10.48 10.48 0.9K
12:51 10.49 10.49 10.49 10.49 0.2K
12:59 10.48 10.48 10.48 10.48 0.2K
13:01 10.48 10.48 10.47 10.47 0.8K
13:26 10.49 10.49 10.49 10.49 2.9K
13:32 10.49 10.49 10.49 10.49 0.9K
13:58 10.48 10.48 10.48 10.48 0.4K
14:00 10.48 10.48 10.48 10.48 0.1K
14:02 10.47 10.47 10.47 10.47 0.2K
14:03 10.47 10.47 10.47 10.47 0.4K
14:15 10.47 10.47 10.47 10.47 0.1K
14:27 10.47 10.47 10.47 10.47 0.1K
14:36 10.47 10.47 10.47 10.47 0.2K
14:39 10.47 10.47 10.47 10.47 0.1K
14:41 10.48 10.48 10.48 10.48 1.2K
14:44 10.48 10.48 10.48 10.48 0.2K
14:46 10.48 10.48 10.48 10.48 0.5K
14:48 10.48 10.48 10.48 10.48 0.2K
14:51 10.48 10.48 10.48 10.48 0.4K
15:07 10.47 10.47 10.47 10.47 3.8K
15:16 10.48 10.48 10.48 10.48 0.1K
15:17 10.48 10.48 10.48 10.48 0.1K
15:19 10.47 10.48 10.47 10.47 1.4K
15:24 10.48 10.48 10.48 10.48 0.1K
15:30 10.47 10.47 10.47 10.47 0.5K
15:34 10.48 10.48 10.48 10.48 0.4K
15:37 10.49 10.50 10.49 10.50 3.7K
15:38 10.50 10.50 10.50 10.50 0.2K
15:40 10.50 10.50 10.50 10.50 0.5K
15:44 10.49 10.49 10.49 10.49 0.1K
15:49 10.48 10.48 10.48 10.48 1.6K
15:50 10.47 10.48 10.47 10.48 0.3K
15:58 10.48 10.48 10.48 10.48 8.1K
15:59 10.47 10.47 10.47 10.47 0.2K
16:00 10.49 10.49 10.49 10.49 0.1K
16:01 11.54 11.54 11.54 11.54 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 10.59 10.77 10.59 10.73 0.3M
2025-10-02 10.59 10.62 10.50 10.57 0.1M
2025-10-01 10.58 10.61 10.54 10.58 0.2M
2025-09-30 10.76 10.76 10.40 10.64 0.7M
2025-09-29 10.97 10.97 10.81 10.84 0.3M
2025-09-26 10.80 11.04 10.80 11.03 0.4M
2025-09-25 10.66 10.69 10.56 10.69 0.3M
2025-09-24 10.68 10.79 10.65 10.67 0.4M
2025-09-23 10.50 10.79 10.50 10.67 0.5M
2025-09-22 10.43 10.50 10.38 10.49 0.2M
2025-09-19 10.31 10.43 10.31 10.42 0.2M
2025-09-18 10.11 10.32 10.11 10.29 0.3M
2025-09-17 10.00 10.13 10.00 10.10 0.3M
2025-09-16 10.04 10.05 9.96 10.00 0.2M
2025-09-15 10.00 10.08 9.99 10.01 0.3M
2025-09-12 9.97 10.04 9.94 9.98 0.2M
2025-09-11 9.82 10.01 9.81 9.98 0.5M
2025-09-10 9.76 9.91 9.76 9.85 0.3M
2025-09-09 9.66 9.76 9.63 9.76 0.3M
2025-09-08 9.66 9.66 9.59 9.62 0.1M
2025-09-05 9.54 9.68 9.45 9.68 0.3M
2025-09-04 9.32 9.56 9.29 9.54 0.4M
2025-09-03 9.26 9.33 9.24 9.27 0.2M
2025-09-02 9.29 9.30 9.16 9.27 0.2M
2025-08-29 9.26 9.34 9.24 9.34 0.2M
2025-08-28 9.38 9.40 9.33 9.36 0.2M
2025-08-27 9.27 9.39 9.27 9.37 0.2M
2025-08-26 9.25 9.30 9.24 9.29 0.2M
2025-08-25 9.20 9.24 9.19 9.24 0.2M
2025-08-22 9.12 9.21 9.08 9.20 0.3M
2025-08-21 9.07 9.10 9.06 9.09 0.1M
2025-08-20 9.06 9.08 9.03 9.06 0.1M
2025-08-19 9.06 9.10 9.04 9.04 0.3M
2025-08-18 9.07 9.09 9.05 9.08 0.1M
2025-08-15 9.06 9.08 9.04 9.06 0.1M
2025-08-14 9.03 9.06 9.03 9.06 0.1M
2025-08-13 9.06 9.08 9.02 9.04 0.1M
2025-08-12 9.02 9.06 9.00 9.06 0.1M
2025-08-11 9.02 9.05 8.96 9.02 0.2M
2025-08-08 9.04 9.05 8.96 9.03 0.2M
2025-08-07 9.05 9.06 8.96 9.02 0.3M
2025-08-06 8.95 9.02 8.91 8.98 0.1M
2025-08-05 8.83 9.05 8.83 8.87 0.3M
2025-08-01 8.84 8.96 8.64 8.77 0.4M
2025-07-31 9.07 9.09 8.94 9.00 0.2M
2025-07-30 9.17 9.22 9.16 9.20 0.2M
2025-07-29 9.14 9.21 9.14 9.16 0.2M
2025-07-28 9.12 9.16 9.11 9.14 0.1M
2025-07-25 9.11 9.16 9.08 9.12 0.3M
2025-07-24 9.07 9.16 9.06 9.11 0.3M
2025-07-23 9.05 9.08 9.05 9.08 0.3M
2025-07-22 9.05 9.05 9.01 9.04 0.1M
2025-07-21 9.04 9.06 9.02 9.02 0.1M
2025-07-18 8.99 9.04 8.99 9.02 0.1M
2025-07-17 8.94 9.00 8.94 8.99 0.1M
2025-07-16 8.94 8.99 8.91 8.94 0.2M
2025-07-15 8.94 8.95 8.89 8.90 0.1M
2025-07-14 8.84 8.91 8.84 8.89 0.1M
2025-07-11 8.88 8.89 8.82 8.86 0.1M
2025-07-10 8.86 8.91 8.84 8.88 0.1M
2025-07-09 8.82 8.86 8.79 8.84 0.1M
2025-07-08 8.78 8.80 8.77 8.78 0.1M
2025-07-07 8.84 8.87 8.77 8.78 0.2M
2025-07-04 8.82 8.85 8.81 8.83 0.1M
2025-07-03 8.72 8.83 8.72 8.81 0.1M
2025-07-02 8.66 8.74 8.66 8.72 0.2M
2025-06-30 8.68 8.73 8.65 8.67 0.2M
2025-06-27 8.76 8.82 8.71 8.73 0.4M
2025-06-26 8.67 8.75 8.65 8.73 0.3M
2025-06-25 8.55 8.66 8.53 8.66 0.3M
2025-06-24 8.50 8.55 8.49 8.54 0.2M
2025-06-23 8.36 8.48 8.33 8.48 0.3M
2025-06-20 8.34 8.39 8.33 8.39 0.1M
2025-06-19 8.33 8.35 8.31 8.35 0.1M
2025-06-18 8.32 8.35 8.32 8.34 0.1M
2025-06-17 8.34 8.35 8.32 8.32 0.1M
2025-06-16 8.34 8.35 8.33 8.35 0.1M
2025-06-13 8.32 8.35 8.29 8.34 0.1M
2025-06-12 8.35 8.37 8.34 8.36 0.1M
2025-06-11 8.37 8.38 8.35 8.36 0.1M
2025-06-10 8.34 8.37 8.34 8.36 0.1M
2025-06-09 8.29 8.33 8.26 8.33 0.1M
2025-06-06 8.26 8.27 8.24 8.26 0.1M
2025-06-05 8.24 8.25 8.20 8.20 0.1M
2025-06-04 8.26 8.29 8.23 8.24 0.1M
2025-06-03 8.24 8.28 8.24 8.26 0.1M
2025-06-02 8.26 8.27 8.20 8.26 0.1M
2025-05-30 8.24 8.29 8.20 8.27 0.2M
2025-05-29 8.36 8.36 8.31 8.33 0.1M
2025-05-28 8.35 8.36 8.31 8.33 0.1M
2025-05-27 8.29 8.36 8.28 8.36 0.1M
2025-05-26 8.29 8.33 8.27 8.30 0.1M
2025-05-23 8.17 8.26 8.14 8.24 0.2M
2025-05-22 8.06 8.27 8.06 8.25 0.2M
2025-05-21 8.31 8.32 8.11 8.14 0.3M
2025-05-20 8.38 8.39 8.33 8.36 0.2M
2025-05-16 8.40 8.40 8.36 8.39 0.2M
2025-05-15 8.26 8.37 8.26 8.37 0.2M
2025-05-14 8.23 8.26 8.19 8.25 0.2M
2025-05-13 8.18 8.20 8.11 8.19 0.2M
2025-05-12 8.13 8.15 8.04 8.11 0.3M
2025-05-09 7.82 7.93 7.82 7.88 0.3M
2025-05-08 7.70 7.82 7.66 7.80 0.2M
2025-05-07 7.52 7.64 7.52 7.63 0.2M
2025-05-06 7.46 7.49 7.45 7.49 0.1M
2025-05-05 7.45 7.55 7.42 7.48 0.1M
2025-05-02 7.41 7.47 7.39 7.46 0.2M
2025-05-01 7.38 7.41 7.32 7.36 0.2M
2025-04-30 7.33 7.35 7.25 7.34 0.2M
2025-04-29 7.44 7.55 7.42 7.53 0.3M
2025-04-28 7.45 7.47 7.39 7.46 0.3M
2025-04-25 7.36 7.40 7.34 7.40 0.2M
2025-04-24 8.04 8.12 7.98 8.12 0.1M
2025-04-23 8.06 8.10 7.98 8.00 0.3M
2025-04-22 7.88 7.94 7.84 7.90 0.2M
2025-04-21 7.85 7.85 7.72 7.82 0.2M
2025-04-17 7.87 7.88 7.77 7.86 0.2M
2025-04-16 7.94 7.97 7.71 7.82 0.3M
2025-04-15 7.84 7.98 7.77 7.93 0.3M
2025-04-14 7.79 7.83 7.65 7.79 0.3M
2025-04-11 7.66 7.69 7.51 7.64 0.4M
2025-04-10 7.98 7.98 7.41 7.67 0.4M
2025-04-09 7.14 8.15 7.10 7.82 0.5M
2025-04-08 7.65 7.69 7.15 7.21 0.7M
2025-04-07 7.19 7.52 6.75 7.43 0.7M
2025-04-04 7.90 7.91 7.47 7.62 0.9M
2025-04-03 8.01 8.24 7.99 8.07 0.5M
2025-04-02 8.20 8.31 8.19 8.31 0.2M
2025-04-01 8.42 8.42 8.24 8.28 0.2M
2025-03-31 8.29 8.44 8.18 8.40 0.1M
2025-03-28 8.63 8.68 8.48 8.53 0.2M
2025-03-27 8.69 8.73 8.60 8.66 0.3M
2025-03-26 8.84 8.85 8.70 8.72 0.1M
2025-03-25 8.77 8.85 8.75 8.83 0.2M
2025-03-24 8.74 8.78 8.68 8.75 0.4M
2025-03-21 8.67 8.68 8.61 8.66 0.2M
2025-03-20 8.62 8.74 8.59 8.72 0.1M
2025-03-19 8.68 8.70 8.57 8.70 0.3M
2025-03-18 8.72 8.72 8.57 8.63 0.2M
2025-03-17 8.42 8.74 8.42 8.70 0.4M
2025-03-14 8.15 8.40 8.14 8.39 0.4M
2025-03-13 8.14 8.20 8.06 8.07 0.3M
2025-03-12 8.07 8.15 8.01 8.13 0.5M
2025-03-11 8.20 8.29 7.86 7.96 0.7M
2025-03-10 8.42 8.48 8.12 8.19 0.6M
2025-03-07 8.55 8.67 8.35 8.60 0.3M
2025-03-06 8.60 8.62 8.42 8.56 0.4M
2025-03-05 8.45 8.70 8.44 8.69 0.5M
2025-03-04 8.58 8.64 8.09 8.48 1.0M
2025-03-03 9.17 9.24 8.63 8.75 0.8M
2025-02-28 9.05 9.27 9.01 9.17 0.4M
2025-02-27 9.40 9.41 9.31 9.37 0.3M
2025-02-26 9.40 9.42 9.37 9.41 0.2M
2025-02-25 9.30 9.36 9.24 9.35 0.1M
2025-02-24 9.33 9.40 9.23 9.34 0.3M
2025-02-21 9.42 9.42 9.31 9.32 0.2M
2025-02-20 9.45 9.45 9.39 9.42 0.1M
2025-02-19 9.45 9.46 9.41 9.45 0.2M
2025-02-18 9.38 9.47 9.36 9.47 0.3M
2025-02-14 9.44 9.45 9.38 9.40 0.2M
2025-02-13 9.50 9.50 9.30 9.37 0.3M
2025-02-12 9.42 9.48 9.41 9.46 0.1M
2025-02-11 9.50 9.51 9.40 9.50 0.3M
2025-02-10 9.58 9.60 9.47 9.47 0.2M
2025-02-07 9.62 9.65 9.50 9.53 0.3M
2025-02-06 9.42 9.61 9.37 9.57 0.2M
2025-02-05 9.30 9.37 9.28 9.36 0.2M
2025-02-04 9.23 9.46 9.23 9.26 0.4M
2025-02-03 8.39 9.26 8.30 9.10 1.0M
2025-01-31 9.75 9.75 9.41 9.44 0.4M
2025-01-30 9.83 9.85 9.82 9.85 0.2M
2025-01-29 9.80 9.85 9.80 9.82 0.3M
2025-01-28 9.79 9.85 9.78 9.82 0.2M
2025-01-27 9.72 9.82 9.70 9.80 0.3M
2025-01-24 9.80 9.85 9.77 9.82 0.2M
2025-01-23 9.80 9.87 9.78 9.83 0.2M
2025-01-22 9.86 9.86 9.77 9.80 0.2M
2025-01-21 9.75 9.87 9.73 9.87 0.3M
2025-01-20 9.60 9.75 9.60 9.75 0.2M
2025-01-17 9.59 9.65 9.54 9.61 0.3M
2025-01-16 9.38 9.58 9.38 9.55 0.4M
2025-01-15 9.25 9.42 9.21 9.39 0.5M
2025-01-14 8.96 9.11 8.96 9.10 0.2M
2025-01-13 9.02 9.09 8.91 8.95 0.4M
2025-01-10 9.20 9.21 9.02 9.11 0.5M
2025-01-09 9.17 9.24 9.16 9.24 0.1M
2025-01-08 9.22 9.24 9.11 9.17 0.3M
2025-01-07 9.40 9.42 9.22 9.25 0.3M
2025-01-06 9.33 9.42 9.31 9.35 0.4M
2025-01-03 9.22 9.33 9.18 9.33 0.2M
2025-01-02 9.38 9.38 9.10 9.19 0.3M