D2L

DTOL
🏛️ 캐나다 →
18.87
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 18.75 19.05 18.55 18.87 0.1M
2025-10-03 18.90 19.05 18.75 18.94 0.0M
2025-10-02 18.74 18.93 18.64 18.90 0.0M
2025-10-01 18.35 18.95 18.16 18.75 0.1M
2025-09-30 18.05 18.35 18.04 18.35 0.4M
2025-09-29 16.66 18.54 16.66 18.46 0.0M
2025-09-26 17.93 18.24 17.85 18.24 0.0M
2025-09-25 17.82 17.90 17.65 17.84 0.0M
2025-09-24 17.73 17.97 17.66 17.88 0.0M
2025-09-23 17.74 18.01 17.74 17.91 0.0M
2025-09-22 17.93 18.10 17.80 18.00 0.0M
2025-09-19 18.00 18.15 17.73 18.07 0.0M
2025-09-18 18.06 18.35 17.87 18.16 0.0M
2025-09-17 17.99 18.20 17.81 18.20 0.0M
2025-09-16 18.38 18.41 17.66 18.05 0.1M
2025-09-15 17.92 18.50 17.77 18.45 0.1M
2025-09-12 18.80 18.80 16.84 17.86 0.1M
2025-09-11 17.00 18.70 16.89 18.65 0.1M
2025-09-10 15.99 16.51 15.99 16.51 0.0M
2025-09-09 16.49 16.72 16.03 16.03 0.0M
2025-09-08 16.59 16.60 16.34 16.60 0.0M
2025-09-05 16.55 16.61 16.50 16.60 0.0M
2025-09-04 16.55 16.55 16.41 16.55 0.0M
2025-09-03 15.97 16.42 15.97 16.40 0.1M
2025-09-02 15.79 16.07 15.79 15.91 0.0M
2025-08-29 16.07 16.21 16.00 16.07 0.0M
2025-08-28 16.45 16.53 16.23 16.23 0.1M
2025-08-27 16.35 16.44 16.18 16.44 0.0M
2025-08-26 16.41 16.54 16.24 16.34 0.0M
2025-08-25 16.52 16.55 16.09 16.19 0.0M
2025-08-22 16.12 16.56 16.08 16.53 0.0M
2025-08-21 15.89 16.10 15.89 16.10 0.0M
2025-08-20 15.99 16.09 15.75 16.07 0.0M
2025-08-19 16.13 16.31 16.13 16.22 0.0M
2025-08-18 15.75 16.10 15.75 16.10 0.0M
2025-08-15 15.99 16.17 15.97 16.17 0.0M
2025-08-14 16.16 16.20 15.90 15.91 0.3M
2025-08-13 15.88 16.20 15.88 16.20 0.0M
2025-08-12 16.12 16.14 15.82 15.82 0.0M
2025-08-11 15.90 16.16 15.90 16.00 0.1M
2025-08-08 16.00 16.32 15.97 16.00 0.0M
2025-08-07 15.97 16.10 15.79 16.00 0.1M
2025-08-06 15.94 16.10 15.90 15.90 0.0M
2025-08-05 15.85 16.00 15.85 15.90 0.0M
2025-08-01 15.92 15.94 15.77 15.83 0.0M
2025-07-31 16.20 16.20 15.90 15.98 0.0M
2025-07-30 15.91 16.24 15.69 16.00 0.0M
2025-07-29 15.89 16.23 15.89 16.00 0.0M
2025-07-28 15.23 15.98 15.23 15.67 0.0M
2025-07-25 15.00 15.32 14.99 15.17 0.0M
2025-07-24 14.94 15.33 14.89 15.10 0.0M
2025-07-23 14.31 15.10 14.00 14.90 0.1M
2025-07-22 14.27 14.48 14.18 14.22 0.0M
2025-07-21 14.11 14.42 14.11 14.32 0.0M
2025-07-18 14.43 14.43 14.04 14.20 0.0M
2025-07-17 14.33 14.49 14.23 14.23 0.0M
2025-07-16 14.57 14.57 14.33 14.33 0.0M
2025-07-15 14.32 14.81 14.32 14.61 0.0M
2025-07-14 14.90 15.07 14.75 14.96 0.0M
2025-07-11 14.85 14.95 14.71 14.71 0.0M
2025-07-10 14.85 14.96 14.67 14.85 0.0M
2025-07-09 14.95 15.02 14.76 14.76 0.0M
2025-07-08 14.61 15.10 14.61 14.80 0.0M
2025-07-07 14.85 14.86 14.56 14.56 0.0M
2025-07-04 14.71 15.09 14.71 14.89 0.0M
2025-07-03 14.90 15.00 14.49 14.71 0.0M
2025-07-02 13.86 14.62 13.86 14.48 0.0M
2025-06-30 14.22 14.40 13.91 13.91 0.0M
2025-06-27 14.38 14.46 14.21 14.32 0.0M
2025-06-26 14.17 14.48 14.17 14.34 0.0M
2025-06-25 14.44 14.53 14.19 14.19 0.0M
2025-06-24 14.22 14.66 14.15 14.40 0.0M
2025-06-23 14.79 14.79 14.22 14.22 0.0M
2025-06-20 14.48 14.69 14.30 14.38 0.0M
2025-06-19 15.01 15.10 14.74 14.79 0.0M
2025-06-18 14.30 15.24 14.30 15.06 0.0M
2025-06-17 14.66 14.72 14.31 14.31 0.0M
2025-06-16 14.39 14.79 14.34 14.60 0.0M
2025-06-13 14.63 14.72 14.31 14.40 0.0M
2025-06-12 14.77 15.17 14.72 14.72 0.0M
2025-06-11 13.01 15.49 13.01 15.02 0.1M
2025-06-10 13.30 13.30 13.18 13.18 0.0M
2025-06-09 13.05 13.33 12.89 13.30 0.1M
2025-06-06 13.58 13.58 13.09 13.20 0.0M
2025-06-05 13.75 13.79 13.46 13.46 0.0M
2025-06-04 13.80 13.90 13.64 13.76 0.0M
2025-06-03 13.77 14.07 13.71 13.79 0.0M
2025-06-02 13.86 14.01 13.32 13.78 0.0M
2025-05-30 14.00 14.00 13.72 13.72 0.0M
2025-05-29 14.50 14.56 13.99 13.99 0.0M
2025-05-28 14.42 14.78 14.42 14.66 0.0M
2025-05-27 14.96 14.96 14.24 14.46 0.0M
2025-05-26 14.72 15.17 14.51 15.02 0.0M
2025-05-23 14.00 14.88 14.00 14.88 0.0M
2025-05-22 13.89 14.54 13.80 14.23 0.0M
2025-05-21 14.28 14.41 14.15 14.20 0.0M
2025-05-20 14.51 14.59 14.25 14.34 0.0M
2025-05-16 14.37 14.54 14.21 14.31 0.0M
2025-05-15 14.22 14.57 14.22 14.29 0.0M
2025-05-14 15.39 15.39 14.30 14.32 0.0M
2025-05-13 14.99 14.99 14.40 14.50 0.0M
2025-05-12 14.26 14.86 14.26 14.82 0.0M
2025-05-09 14.03 14.27 13.96 14.10 0.0M
2025-05-08 13.76 14.22 13.62 13.98 0.1M
2025-05-07 13.12 13.84 13.12 13.64 0.2M
2025-05-06 13.28 13.34 12.90 13.04 0.1M
2025-05-05 13.94 13.94 13.32 13.41 0.0M
2025-05-02 13.48 14.21 13.48 13.80 0.1M
2025-05-01 13.10 13.64 12.84 13.40 0.2M
2025-04-30 13.60 13.79 12.75 12.80 0.0M
2025-04-29 12.51 13.46 12.51 13.25 0.0M
2025-04-28 13.22 13.31 12.95 12.99 0.0M
2025-04-25 13.20 13.92 12.67 13.25 0.4M
2025-04-24 12.16 12.72 12.13 12.60 0.0M
2025-04-23 12.09 12.58 12.03 12.06 0.1M
2025-04-22 11.79 12.35 11.79 12.00 0.0M
2025-04-21 11.97 12.18 11.66 11.68 0.1M
2025-04-17 11.84 12.23 11.84 11.95 0.1M
2025-04-16 12.09 12.09 11.71 11.79 0.0M
2025-04-15 12.00 12.21 11.66 11.90 0.1M
2025-04-14 13.00 13.00 12.00 12.00 0.0M
2025-04-11 12.70 12.70 12.02 12.36 0.1M
2025-04-10 13.03 13.05 12.08 12.36 0.0M
2025-04-09 12.25 13.67 12.25 13.25 0.0M
2025-04-08 12.50 12.99 12.07 12.24 0.1M
2025-04-07 12.47 12.49 12.00 12.25 0.1M
2025-04-04 12.61 12.80 11.73 12.47 0.1M
2025-04-03 14.20 14.43 12.17 12.90 0.0M
2025-04-02 15.62 15.72 15.16 15.16 0.1M
2025-04-01 15.45 16.11 15.45 15.59 0.0M
2025-03-31 15.73 16.45 15.73 16.07 0.0M
2025-03-28 17.46 17.49 16.40 16.65 0.0M
2025-03-27 17.10 17.40 17.10 17.40 0.0M
2025-03-26 17.32 17.34 16.81 17.10 0.0M
2025-03-25 17.35 17.68 17.35 17.36 0.0M
2025-03-24 16.12 17.61 15.89 17.32 0.0M
2025-03-21 16.70 17.19 16.50 16.93 0.0M
2025-03-20 15.91 16.89 15.31 16.77 0.0M
2025-03-19 15.35 16.25 15.18 16.01 0.0M
2025-03-18 15.20 15.99 14.80 15.19 0.0M
2025-03-17 16.14 16.51 15.49 16.14 0.0M
2025-03-14 16.11 16.47 15.99 16.23 0.0M
2025-03-13 16.61 16.96 16.18 16.18 0.0M
2025-03-12 16.65 17.30 16.65 17.25 0.0M
2025-03-11 17.96 18.30 16.53 17.03 0.1M
2025-03-10 18.00 18.04 17.48 17.88 0.0M
2025-03-07 18.77 18.99 18.09 18.28 0.0M
2025-03-06 19.23 19.28 18.63 18.72 0.0M
2025-03-05 19.49 19.70 19.20 19.54 0.0M
2025-03-04 19.22 19.22 17.94 18.88 0.0M
2025-03-03 19.66 19.85 19.20 19.37 0.0M
2025-02-28 19.64 19.72 19.23 19.66 0.0M
2025-02-27 19.01 20.00 19.00 19.63 0.0M
2025-02-26 20.35 20.35 19.64 19.83 0.0M
2025-02-25 20.84 20.84 20.05 20.12 0.0M
2025-02-24 20.53 21.03 20.33 20.61 0.1M
2025-02-21 19.11 21.11 19.11 20.54 0.2M
2025-02-20 19.55 19.91 19.27 19.75 0.1M
2025-02-19 19.90 19.90 19.25 19.65 0.1M
2025-02-18 19.52 20.13 19.44 19.89 0.2M
2025-02-14 18.41 19.50 18.41 19.22 0.1M
2025-02-13 18.61 18.76 17.97 18.60 0.0M
2025-02-12 18.70 19.00 18.63 18.67 0.0M
2025-02-11 19.37 19.37 19.01 19.01 0.0M
2025-02-10 19.12 19.84 19.12 19.45 0.0M
2025-02-07 19.68 19.72 19.38 19.42 0.0M
2025-02-06 19.80 19.80 19.32 19.55 0.1M
2025-02-05 19.25 19.70 19.15 19.70 0.1M
2025-02-04 18.46 19.80 18.46 19.25 0.1M
2025-02-03 18.19 19.51 18.19 19.32 0.0M
2025-01-31 18.11 18.93 18.11 18.93 0.0M
2025-01-30 18.81 18.81 18.25 18.35 0.0M
2025-01-29 18.98 19.14 18.38 18.75 0.0M
2025-01-28 18.94 19.34 18.92 19.12 0.0M
2025-01-27 19.48 19.48 18.76 18.92 0.0M
2025-01-24 19.15 19.61 19.15 19.39 0.1M
2025-01-23 18.90 19.02 18.79 19.02 0.0M
2025-01-22 18.79 18.90 18.73 18.84 0.0M
2025-01-21 18.67 18.90 18.38 18.52 0.0M
2025-01-20 18.44 18.90 18.44 18.69 0.0M
2025-01-17 18.90 18.90 18.32 18.32 0.0M
2025-01-16 18.49 18.97 18.49 18.75 0.0M
2025-01-15 17.71 18.68 17.71 18.47 0.0M
2025-01-14 17.35 17.71 17.34 17.65 0.0M
2025-01-13 17.64 17.70 17.51 17.51 0.0M
2025-01-10 17.97 18.25 17.54 17.74 0.0M
2025-01-09 17.65 17.98 17.65 17.90 0.0M
2025-01-08 17.48 18.07 17.48 17.79 0.0M
2025-01-07 17.64 17.90 17.31 17.56 0.0M
2025-01-06 18.66 18.66 17.38 17.55 0.0M
2025-01-03 19.00 19.06 18.55 18.66 0.0M
2025-01-02 19.40 19.40 18.56 19.07 0.0M