FTSE RAFI Canada (FTFRCAN)

FTFRCAN
🏛️ 캐나다 →
15,188.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15,103.77 15,103.77 15,066.08 15,083.46 0.0K
09:35 15,084.08 15,092.35 15,079.29 15,079.29 0.0K
09:40 15,077.46 15,080.69 15,059.43 15,061.36 0.0K
09:45 15,061.20 15,070.11 15,057.33 15,063.36 0.0K
09:50 15,065.80 15,073.08 15,050.93 15,050.93 0.0K
09:55 15,054.22 15,059.64 15,041.21 15,051.06 0.0K
10:00 15,056.88 15,085.64 15,056.88 15,085.64 0.0K
10:05 15,087.68 15,095.61 15,086.94 15,093.50 0.0K
10:10 15,094.28 15,099.72 15,090.62 15,095.11 0.0K
10:15 15,096.04 15,099.69 15,091.62 15,099.69 0.0K
10:20 15,100.02 15,108.98 15,100.02 15,108.96 0.0K
10:25 15,108.50 15,110.10 15,103.99 15,109.12 0.0K
10:30 15,109.04 15,115.50 15,107.65 15,115.50 0.0K
10:35 15,115.99 15,117.05 15,108.18 15,116.77 0.0K
10:40 15,115.69 15,115.69 15,107.00 15,107.61 0.0K
10:45 15,106.90 15,117.00 15,103.33 15,117.00 0.0K
10:50 15,116.34 15,116.34 15,105.91 15,105.91 0.0K
10:55 15,107.12 15,115.54 15,107.12 15,109.97 0.0K
11:00 15,110.78 15,110.78 15,097.36 15,097.36 0.0K
11:05 15,096.51 15,099.70 15,090.78 15,099.12 0.0K
11:10 15,099.81 15,114.29 15,099.57 15,114.29 0.0K
11:15 15,114.91 15,120.87 15,114.91 15,116.92 0.0K
11:20 15,117.03 15,118.20 15,107.73 15,109.25 0.0K
11:25 15,107.94 15,109.04 15,101.93 15,106.57 0.0K
11:30 15,107.29 15,116.85 15,107.29 15,116.85 0.0K
11:35 15,118.12 15,130.45 15,118.12 15,130.45 0.0K
11:40 15,130.63 15,130.63 15,126.57 15,128.41 0.0K
11:45 15,128.35 15,128.35 15,123.34 15,125.57 0.0K
11:50 15,126.03 15,129.10 15,122.42 15,126.26 0.0K
11:55 15,126.03 15,130.75 15,121.20 15,123.93 0.0K
12:00 15,125.57 15,127.86 15,116.94 15,119.10 0.0K
12:05 15,118.27 15,121.24 15,116.11 15,117.43 0.0K
12:10 15,118.03 15,118.03 15,110.64 15,112.70 0.0K
12:15 15,114.25 15,118.94 15,111.45 15,111.46 0.0K
12:20 15,109.92 15,111.19 15,095.60 15,095.60 0.0K
12:25 15,096.55 15,099.98 15,092.86 15,099.30 0.0K
12:30 15,099.24 15,113.20 15,099.24 15,110.56 0.0K
12:35 15,114.63 15,114.63 15,107.71 15,111.99 0.0K
12:40 15,111.14 15,115.56 15,107.39 15,110.07 0.0K
12:45 15,108.90 15,113.45 15,107.85 15,111.38 0.0K
12:50 15,110.97 15,111.59 15,108.77 15,111.51 0.0K
12:55 15,112.16 15,115.69 15,110.83 15,111.42 0.0K
13:00 15,112.30 15,118.20 15,112.30 15,112.64 0.0K
13:05 15,113.30 15,122.79 15,113.30 15,120.12 0.0K
13:10 15,120.85 15,138.52 15,120.85 15,135.87 0.0K
13:15 15,137.05 15,139.28 15,130.83 15,137.39 0.0K
13:20 15,136.96 15,136.96 15,121.30 15,121.75 0.0K
13:25 15,120.95 15,132.91 15,120.95 15,131.32 0.0K
13:30 15,131.26 15,132.18 15,125.53 15,128.90 0.0K
13:35 15,127.61 15,127.61 15,122.06 15,125.99 0.0K
13:40 15,126.00 15,127.68 15,124.64 15,125.25 0.0K
13:45 15,125.54 15,128.90 15,125.54 15,127.56 0.0K
13:50 15,126.83 15,127.47 15,123.33 15,127.19 0.0K
13:55 15,126.07 15,127.63 15,120.51 15,120.55 0.0K
14:00 15,119.35 15,119.35 15,101.91 15,101.91 0.0K
14:05 15,102.97 15,117.63 15,100.93 15,115.24 0.0K
14:10 15,115.03 15,133.68 15,115.03 15,133.68 0.0K
14:15 15,134.41 15,141.99 15,134.41 15,140.90 0.0K
14:20 15,140.18 15,141.85 15,134.94 15,134.94 0.0K
14:25 15,135.01 15,142.06 15,135.00 15,137.17 0.0K
14:30 15,137.10 15,139.36 15,132.69 15,136.93 0.0K
14:35 15,136.07 15,140.80 15,133.97 15,140.80 0.0K
14:40 15,140.86 15,148.31 15,140.86 15,148.21 0.0K
14:45 15,148.64 15,148.88 15,139.57 15,143.45 0.0K
14:50 15,143.20 15,144.84 15,139.80 15,139.80 0.0K
14:55 15,140.35 15,141.27 15,134.93 15,136.77 0.0K
15:00 15,136.60 15,136.96 15,133.52 15,135.20 0.0K
15:05 15,135.05 15,139.41 15,135.05 15,137.16 0.0K
15:10 15,136.35 15,137.67 15,130.16 15,130.16 0.0K
15:15 15,129.19 15,131.93 15,125.56 15,126.37 0.0K
15:20 15,125.73 15,128.24 15,120.79 15,120.79 0.0K
15:25 15,120.33 15,124.91 15,120.33 15,124.50 0.0K
15:30 15,124.65 15,126.55 15,122.46 15,122.46 0.0K
15:35 15,122.41 15,125.09 15,120.50 15,125.09 0.0K
15:40 15,125.15 15,128.46 15,124.70 15,125.48 0.0K
15:45 15,125.44 15,126.69 15,121.27 15,124.03 0.0K
15:50 15,125.78 15,134.64 15,125.78 15,134.64 0.0K
15:55 15,135.12 15,135.12 15,127.09 15,128.97 0.0K
16:00 15,129.77 15,129.77 15,128.78 15,128.78 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 15,164.25 15,222.30 15,163.76 15,188.18 0.0M
2025-09-26 15,128.78 15,194.66 15,128.78 15,164.25 0.0M
2025-09-25 15,103.77 15,148.88 15,041.21 15,128.78 0.0M
2025-09-24 15,087.17 15,195.30 15,087.17 15,103.77 0.0M
2025-09-23 15,095.23 15,193.85 15,084.18 15,087.17 0.0M
2025-09-22 15,003.80 15,113.46 14,994.96 15,095.23 0.0M
2025-09-19 14,894.60 15,012.60 14,894.60 15,003.80 0.0M
2025-09-18 14,846.05 14,917.45 14,835.58 14,894.60 0.0M
2025-09-17 14,839.31 14,910.97 14,800.77 14,846.05 0.0M
2025-09-16 14,854.19 14,854.19 14,809.37 14,839.31 0.0M
2025-09-15 14,810.85 14,854.81 14,772.44 14,854.19 0.0M
2025-09-12 14,849.09 14,863.07 14,803.89 14,810.85 0.0M
2025-09-11 14,754.19 14,849.09 14,754.19 14,849.09 0.0M
2025-09-10 14,657.17 14,755.87 14,657.17 14,754.19 0.0M
2025-09-09 14,589.58 14,693.60 14,589.58 14,657.17 0.0M
2025-09-08 14,588.46 14,608.52 14,519.69 14,589.58 0.0M
2025-09-05 14,555.31 14,626.46 14,504.25 14,588.46 0.0M
2025-09-04 14,499.77 14,561.53 14,488.70 14,555.31 0.0M
2025-09-03 14,451.12 14,503.53 14,451.12 14,499.77 0.0M
2025-09-02 14,425.60 14,451.12 14,344.82 14,451.12 0.0M
2025-08-29 14,369.79 14,447.87 14,348.57 14,425.60 0.0M
2025-08-28 14,390.92 14,450.75 14,308.48 14,369.79 0.0M
2025-08-27 14,313.33 14,419.36 14,313.33 14,390.92 0.0M
2025-08-26 14,201.91 14,315.00 14,197.49 14,313.33 0.0M
2025-08-25 14,263.44 14,263.44 14,174.13 14,201.91 0.0M
2025-08-22 14,141.40 14,282.64 14,141.40 14,263.44 0.0M
2025-08-21 14,060.73 14,149.32 14,043.79 14,141.40 0.0M
2025-08-20 14,010.02 14,079.35 14,010.02 14,060.73 0.0M
2025-08-19 14,011.64 14,063.05 14,005.27 14,010.02 0.0M
2025-08-18 14,033.34 14,033.34 13,981.17 14,011.64 0.0M
2025-08-15 14,039.80 14,047.75 13,996.23 14,033.34 0.0M
2025-08-14 14,010.26 14,039.80 13,970.98 14,039.80 0.0M
2025-08-13 13,933.79 14,034.59 13,933.79 14,010.26 0.0M
2025-08-12 13,851.81 13,950.50 13,851.81 13,933.79 0.0M
2025-08-11 13,851.05 13,886.16 13,824.56 13,851.81 0.0M
2025-08-08 13,850.52 13,889.10 13,839.51 13,851.05 0.0M
2025-08-07 13,926.71 13,949.82 13,829.95 13,850.52 0.0M
2025-08-06 13,893.71 13,966.01 13,890.32 13,926.71 0.0M
2025-08-05 13,700.70 13,912.35 13,700.70 13,893.71 0.0M
2025-08-01 13,805.91 13,805.91 13,622.43 13,700.70 0.0M
2025-07-31 13,851.02 13,877.63 13,781.43 13,805.91 0.0M
2025-07-30 13,915.23 13,936.37 13,812.83 13,851.02 0.0M
2025-07-29 13,861.81 13,915.92 13,861.81 13,915.23 0.0M
2025-07-28 13,891.97 13,891.97 13,825.37 13,861.81 0.0M
2025-07-25 13,855.92 13,901.85 13,836.47 13,891.97 0.0M
2025-07-24 13,891.29 13,917.96 13,838.87 13,855.92 0.0M
2025-07-23 13,832.77 13,922.93 13,832.77 13,891.29 0.0M
2025-07-22 13,767.91 13,840.45 13,767.91 13,832.77 0.0M
2025-07-21 13,782.92 13,829.76 13,762.34 13,767.91 0.0M
2025-07-18 13,806.79 13,832.21 13,772.96 13,782.92 0.0M
2025-07-17 13,723.32 13,826.90 13,708.62 13,806.79 0.0M
2025-07-16 13,709.28 13,726.18 13,627.19 13,723.32 0.0M
2025-07-15 13,778.31 13,784.86 13,682.58 13,709.28 0.0M
2025-07-14 13,725.34 13,783.77 13,699.14 13,778.31 0.0M
2025-07-11 13,744.71 13,744.71 13,657.26 13,725.34 0.0M
2025-07-10 13,689.12 13,760.35 13,659.72 13,744.71 0.0M
2025-07-09 13,676.07 13,719.61 13,675.73 13,689.12 0.0M
2025-07-08 13,666.79 13,698.61 13,646.24 13,676.07 0.0M
2025-07-07 13,702.75 13,736.39 13,637.34 13,666.79 0.0M
2025-07-04 13,698.96 13,722.89 13,667.06 13,702.75 0.0M
2025-07-03 13,643.54 13,706.60 13,640.32 13,698.96 0.0M
2025-07-02 13,594.17 13,655.39 13,579.74 13,643.54 0.0M
2025-06-30 13,537.76 13,598.40 13,498.41 13,594.17 0.0M
2025-06-27 13,555.27 13,598.46 13,488.40 13,537.76 0.0M
2025-06-26 13,449.91 13,555.27 13,449.91 13,555.27 0.0M
2025-06-25 13,521.22 13,521.22 13,431.49 13,449.91 0.0M
2025-06-24 13,499.50 13,551.26 13,475.95 13,521.22 0.0M
2025-06-23 13,495.73 13,562.54 13,486.38 13,499.50 0.0M
2025-06-20 13,499.88 13,563.11 13,474.96 13,495.73 0.0M
2025-06-19 13,513.91 13,513.91 13,462.23 13,499.88 0.0M
2025-06-18 13,511.42 13,558.23 13,503.23 13,513.91 0.0M
2025-06-17 13,514.54 13,543.84 13,475.01 13,511.42 0.0M
2025-06-16 13,507.78 13,583.00 13,507.78 13,514.54 0.0M
2025-06-13 13,515.30 13,545.53 13,468.91 13,507.78 0.0M
2025-06-12 13,439.30 13,515.30 13,407.47 13,515.30 0.0M
2025-06-11 13,425.92 13,457.13 13,400.36 13,439.30 0.0M
2025-06-10 13,390.50 13,450.58 13,390.50 13,425.92 0.0M
2025-06-09 13,397.67 13,425.47 13,367.51 13,390.50 0.0M
2025-06-06 13,359.20 13,441.22 13,359.20 13,397.67 0.0M
2025-06-05 13,342.59 13,400.37 13,335.81 13,359.20 0.0M
2025-06-04 13,407.40 13,416.42 13,317.80 13,342.59 0.0M
2025-06-03 13,365.73 13,424.03 13,343.93 13,407.40 0.0M
2025-06-02 13,267.40 13,380.97 13,262.65 13,365.73 0.0M
2025-05-30 13,290.81 13,294.58 13,213.59 13,267.40 0.0M
2025-05-29 13,309.75 13,348.24 13,251.49 13,290.81 0.0M
2025-05-28 13,328.25 13,356.82 13,296.44 13,309.75 0.0M
2025-05-27 13,225.40 13,347.35 13,225.40 13,328.25 0.0M
2025-05-26 13,149.56 13,261.67 13,149.56 13,225.40 0.0M
2025-05-23 13,127.74 13,161.91 13,052.56 13,149.56 0.0M
2025-05-22 13,111.69 13,171.53 13,083.87 13,127.74 0.0M
2025-05-21 13,201.89 13,201.89 13,079.64 13,111.69 0.0M
2025-05-20 13,160.60 13,244.25 13,160.60 13,201.89 0.0M
2025-05-16 13,128.47 13,176.21 13,097.50 13,160.60 0.0M
2025-05-15 13,046.39 13,129.37 13,018.61 13,128.47 0.0M
2025-05-14 13,031.18 13,051.60 12,985.40 13,046.39 0.0M
2025-05-13 12,971.56 13,058.96 12,971.56 13,031.18 0.0M
2025-05-12 12,899.59 13,084.10 12,899.59 12,971.56 0.0M
2025-05-09 12,824.91 12,917.66 12,824.91 12,899.59 0.0M
2025-05-08 12,761.43 12,895.29 12,761.43 12,824.91 0.0M
2025-05-07 12,681.13 12,770.93 12,681.13 12,761.43 0.0M
2025-05-06 12,676.90 12,723.29 12,635.04 12,681.13 0.0M
2025-05-05 12,741.04 12,741.04 12,655.96 12,676.90 0.0M
2025-05-02 12,638.59 12,742.70 12,638.59 12,741.04 0.0M
2025-05-01 12,656.80 12,726.40 12,607.64 12,638.59 0.0M
2025-04-30 12,667.08 12,667.08 12,495.54 12,656.80 0.0M
2025-04-29 12,623.12 12,687.98 12,603.66 12,667.08 0.0M
2025-04-28 12,588.05 12,648.05 12,586.31 12,623.12 0.0M
2025-04-25 12,575.59 12,575.59 12,514.49 12,570.88 0.0M
2025-04-24 12,470.42 12,580.44 12,469.65 12,575.59 0.0M
2025-04-23 12,425.88 12,571.79 12,425.88 12,470.42 0.0M
2025-04-22 12,248.59 12,473.19 12,248.59 12,425.88 0.0M
2025-04-21 12,326.80 12,326.80 12,158.03 12,248.59 0.0M
2025-04-17 12,259.99 12,386.52 12,259.99 12,326.80 0.0M
2025-04-16 12,238.52 12,322.61 12,166.62 12,259.99 0.0M
2025-04-15 12,158.79 12,274.10 12,158.79 12,238.52 0.0M
2025-04-14 11,995.67 12,196.06 11,995.67 12,158.79 0.0M
2025-04-11 11,710.31 12,030.08 11,710.31 11,995.67 0.0M
2025-04-10 12,086.95 12,086.95 11,552.99 11,710.31 0.0M
2025-04-09 11,562.97 12,138.22 11,383.18 12,086.95 0.0M
2025-04-08 11,748.55 11,983.29 11,467.19 11,562.97 0.0M
2025-04-07 11,970.80 12,052.37 11,477.99 11,748.55 0.0M
2025-04-04 12,561.43 12,561.43 11,879.66 11,970.80 0.0M
2025-04-03 12,977.78 12,977.78 12,553.00 12,561.43 0.0M
2025-04-02 12,850.24 12,977.78 12,742.20 12,977.78 0.0M
2025-04-01 12,804.67 12,869.20 12,704.85 12,850.24 0.0M
2025-03-31 12,721.92 12,844.84 12,635.33 12,804.67 0.0M
2025-03-28 12,893.87 12,893.87 12,718.46 12,721.92 0.0M
2025-03-27 12,918.45 12,928.23 12,855.61 12,893.87 0.0M
2025-03-26 12,963.18 13,030.02 12,894.36 12,918.45 0.0M
2025-03-25 12,946.62 13,031.97 12,946.62 12,963.18 0.0M
2025-03-24 12,793.66 12,966.37 12,793.66 12,946.62 0.0M
2025-03-21 12,847.12 12,847.12 12,707.28 12,793.66 0.0M
2025-03-20 12,835.42 12,888.58 12,765.92 12,847.12 0.0M
2025-03-19 12,689.30 12,858.21 12,689.30 12,835.42 0.0M
2025-03-18 12,708.02 12,719.95 12,620.35 12,689.30 0.0M
2025-03-17 12,582.01 12,716.91 12,582.01 12,708.02 0.0M
2025-03-14 12,412.43 12,593.17 12,412.43 12,582.01 0.0M
2025-03-13 12,486.60 12,525.27 12,373.01 12,412.43 0.0M
2025-03-12 12,411.95 12,533.71 12,381.10 12,486.60 0.0M
2025-03-11 12,505.34 12,541.97 12,370.30 12,411.95 0.0M
2025-03-10 12,621.85 12,621.85 12,432.38 12,505.34 0.0M
2025-03-07 12,512.25 12,659.03 12,489.74 12,621.85 0.0M
2025-03-06 12,644.11 12,644.11 12,463.78 12,512.25 0.0M
2025-03-05 12,524.11 12,649.77 12,509.89 12,644.11 0.0M
2025-03-04 12,765.86 12,765.86 12,428.23 12,524.11 0.0M
2025-03-03 12,950.93 13,025.03 12,700.15 12,765.86 0.0M
2025-02-28 12,813.69 12,950.93 12,763.09 12,950.93 0.0M
2025-02-27 12,888.00 12,927.25 12,813.69 12,813.69 0.0M
2025-02-26 12,842.35 12,942.72 12,822.53 12,888.00 0.0M
2025-02-25 12,785.70 12,870.33 12,727.13 12,842.35 0.0M
2025-02-24 12,797.94 12,849.97 12,762.49 12,785.70 0.0M
2025-02-21 12,943.45 12,943.45 12,775.29 12,797.94 0.0M
2025-02-20 12,968.09 13,000.79 12,917.18 12,943.45 0.0M
2025-02-19 12,953.85 12,971.52 12,865.46 12,968.09 0.0M
2025-02-18 12,876.31 12,976.46 12,851.30 12,953.85 0.0M
2025-02-14 12,989.93 13,007.64 12,870.74 12,876.31 0.0M
2025-02-13 12,975.76 13,014.39 12,946.73 12,989.93 0.0M
2025-02-12 13,003.15 13,003.15 12,937.71 12,975.76 0.0M
2025-02-11 13,006.59 13,023.80 12,919.86 13,003.15 0.0M
2025-02-10 12,925.89 13,040.75 12,925.89 13,006.59 0.0M
2025-02-07 12,953.94 12,970.05 12,894.96 12,925.89 0.0M
2025-02-06 12,936.50 13,004.47 12,889.04 12,953.94 0.0M
2025-02-05 12,811.71 12,936.50 12,811.71 12,936.50 0.0M
2025-02-04 12,818.46 12,905.40 12,809.21 12,811.71 0.0M
2025-02-03 12,989.68 12,989.68 12,561.97 12,818.46 0.0M
2025-01-31 13,122.37 13,141.83 12,988.09 12,989.68 0.0M
2025-01-30 12,991.46 13,162.57 12,991.46 13,122.37 0.0M
2025-01-29 12,950.32 13,034.87 12,947.44 12,991.46 0.0M
2025-01-28 12,969.43 12,994.24 12,900.13 12,950.32 0.0M
2025-01-27 13,043.89 13,043.89 12,919.04 12,969.43 0.0M
2025-01-24 13,040.26 13,059.24 13,001.16 13,043.89 0.0M
2025-01-23 12,979.27 13,050.02 12,979.27 13,040.26 0.0M
2025-01-22 13,007.13 13,036.25 12,977.52 12,979.27 0.0M
2025-01-21 12,975.99 13,032.59 12,939.14 13,007.13 0.0M
2025-01-20 12,931.66 13,013.40 12,928.54 12,975.99 0.0M
2025-01-17 12,808.81 12,941.04 12,808.81 12,931.66 0.0M
2025-01-16 12,779.46 12,816.61 12,752.29 12,808.81 0.0M
2025-01-15 12,669.45 12,816.39 12,669.45 12,779.46 0.0M
2025-01-14 12,629.76 12,678.39 12,603.07 12,669.45 0.0M
2025-01-13 12,728.34 12,728.34 12,629.76 12,629.76 0.0M
2025-01-10 12,864.71 12,864.71 12,683.64 12,728.34 0.0M
2025-01-09 12,848.37 12,875.09 12,840.16 12,864.71 0.0M
2025-01-08 12,801.41 12,854.03 12,758.89 12,848.37 0.0M
2025-01-07 12,776.19 12,876.44 12,772.85 12,801.41 0.0M
2025-01-06 12,819.01 12,888.85 12,759.90 12,776.19 0.0M
2025-01-03 12,734.65 12,834.86 12,734.65 12,819.01 0.0M
2025-01-02 12,673.12 12,796.80 12,673.12 12,734.65 0.0M