KP Tissue Inc (KPT)

KPT
🏛️ 캐나다 →
9.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.45 10.45 10.30 10.41 0.0M
2021-12-30 10.21 10.49 10.21 10.49 0.0M
2021-12-29 10.49 10.49 10.40 10.45 0.0M
2021-12-24 10.47 10.47 10.30 10.40 0.0M
2021-12-23 10.48 10.48 10.36 10.47 0.0M
2021-12-22 10.34 10.49 10.34 10.45 0.0M
2021-12-21 10.33 10.43 10.33 10.43 0.0M
2021-12-20 10.24 10.43 10.15 10.28 0.0M
2021-12-17 10.34 10.49 10.30 10.49 0.0M
2021-12-16 10.37 10.40 10.31 10.36 0.0M
2021-12-15 10.31 10.31 10.19 10.28 0.0M
2021-12-14 10.25 10.30 10.25 10.26 0.0M
2021-12-13 10.35 10.37 10.20 10.37 0.0M
2021-12-10 10.32 10.38 10.28 10.37 0.0M
2021-12-09 10.44 10.44 10.26 10.27 0.0M
2021-12-08 10.41 10.41 10.30 10.38 0.0M
2021-12-07 10.41 10.41 10.25 10.32 0.0M
2021-12-06 10.24 10.32 10.24 10.27 0.0M
2021-12-03 10.25 10.25 10.21 10.23 0.0M
2021-12-02 10.20 10.26 10.16 10.21 0.0M
2021-12-01 10.24 10.26 10.14 10.18 0.0M
2021-11-30 10.20 10.25 10.15 10.18 0.0M
2021-11-29 10.27 10.27 10.17 10.23 0.0M
2021-11-26 10.39 10.39 10.20 10.21 0.0M
2021-11-25 10.39 10.39 10.21 10.21 0.0M
2021-11-24 10.24 10.35 10.22 10.22 0.0M
2021-11-23 10.32 10.32 10.13 10.24 0.0M
2021-11-22 10.50 10.50 10.19 10.32 0.0M
2021-11-19 10.31 10.39 10.31 10.31 0.0M
2021-11-18 10.37 10.39 10.29 10.31 0.0M
2021-11-17 10.47 10.52 10.35 10.45 0.0M
2021-11-16 10.50 10.50 10.40 10.47 0.0M
2021-11-15 10.60 10.61 10.47 10.53 0.0M
2021-11-12 10.73 10.75 10.54 10.56 0.0M
2021-11-11 10.80 10.86 10.53 10.85 0.0M
2021-11-10 10.78 10.93 10.78 10.80 0.0M
2021-11-09 10.83 10.85 10.75 10.84 0.0M
2021-11-08 10.79 10.85 10.79 10.79 0.0M
2021-11-05 10.70 10.80 10.70 10.79 0.0M
2021-11-04 10.65 10.80 10.65 10.80 0.0M
2021-11-03 10.77 10.81 10.65 10.65 0.0M
2021-11-02 10.72 10.72 10.60 10.66 0.0M
2021-11-01 10.73 10.80 10.69 10.71 0.0M
2021-10-29 10.70 10.80 10.69 10.70 0.0M
2021-10-28 10.81 10.81 10.65 10.80 0.0M
2021-10-27 10.66 10.80 10.66 10.80 0.0M
2021-10-26 10.64 10.80 10.64 10.73 0.0M
2021-10-25 10.77 10.80 10.60 10.80 0.0M
2021-10-22 10.68 10.78 10.59 10.78 0.0M
2021-10-21 10.59 10.69 10.52 10.67 0.1M
2021-10-20 10.41 10.54 10.40 10.53 0.1M
2021-10-19 10.19 10.24 10.19 10.22 0.0M
2021-10-18 10.24 10.30 10.01 10.18 0.0M
2021-10-15 10.23 10.30 10.22 10.28 0.0M
2021-10-14 10.30 10.33 10.23 10.27 0.0M
2021-10-13 10.33 10.33 10.21 10.29 0.0M
2021-10-12 10.25 10.30 10.18 10.29 0.0M
2021-10-08 10.28 10.28 10.19 10.25 0.0M
2021-10-07 10.13 10.23 10.13 10.15 0.0M
2021-10-06 10.13 10.18 10.12 10.13 0.0M
2021-10-05 10.18 10.18 10.08 10.15 0.0M
2021-10-04 10.19 10.21 10.05 10.15 0.0M
2021-10-01 10.18 10.23 10.15 10.18 0.0M
2021-09-30 10.28 10.28 10.10 10.19 0.0M
2021-09-29 10.40 10.40 10.20 10.25 0.0M
2021-09-28 10.55 10.55 10.36 10.41 0.0M
2021-09-27 10.55 10.69 10.55 10.69 0.1M
2021-09-24 10.45 10.55 10.45 10.54 0.0M
2021-09-23 10.45 10.50 10.45 10.48 0.0M
2021-09-22 10.50 10.50 10.45 10.46 0.0M
2021-09-21 10.38 10.54 10.38 10.53 0.0M
2021-09-20 10.39 10.47 10.36 10.45 0.0M
2021-09-17 10.38 10.42 10.35 10.42 0.0M
2021-09-16 10.39 10.40 10.34 10.38 0.0M
2021-09-15 10.35 10.40 10.33 10.34 0.0M
2021-09-14 10.37 10.37 10.31 10.34 0.0M
2021-09-13 10.36 10.36 10.33 10.35 0.0M
2021-09-10 10.37 10.37 10.31 10.32 0.0M
2021-09-09 10.35 10.35 10.32 10.35 0.0M
2021-09-08 10.33 10.36 10.31 10.33 0.0M
2021-09-07 10.35 10.37 10.31 10.33 0.0M
2021-09-03 10.30 10.35 10.30 10.35 0.0M
2021-09-02 10.36 10.36 10.30 10.32 0.0M
2021-09-01 10.33 10.35 10.29 10.34 0.0M
2021-08-31 10.32 10.35 10.23 10.31 0.0M
2021-08-30 10.26 10.37 10.26 10.33 0.0M
2021-08-27 10.37 10.37 10.24 10.25 0.0M
2021-08-26 10.28 10.34 10.25 10.28 0.0M
2021-08-25 10.26 10.30 10.21 10.27 0.0M
2021-08-24 10.23 10.28 10.23 10.27 0.0M
2021-08-23 10.21 10.29 10.21 10.29 0.0M
2021-08-20 10.22 10.25 10.20 10.25 0.0M
2021-08-19 10.22 10.26 10.16 10.23 0.0M
2021-08-18 10.22 10.29 10.20 10.24 0.0M
2021-08-17 10.20 10.29 10.20 10.23 0.0M
2021-08-16 10.26 10.31 10.15 10.28 0.0M
2021-08-13 10.25 10.30 10.20 10.29 0.0M
2021-08-12 10.30 10.30 10.20 10.24 0.0M
2021-08-11 10.31 10.39 10.25 10.30 0.0M
2021-08-10 10.49 10.49 10.30 10.33 0.1M
2021-08-09 10.47 10.48 10.38 10.45 0.0M
2021-08-06 10.52 10.52 10.42 10.51 0.0M
2021-08-05 10.45 10.50 10.40 10.41 0.0M
2021-08-04 10.43 10.53 10.41 10.45 0.0M
2021-08-03 10.58 10.58 10.44 10.48 0.0M
2021-07-30 10.49 10.49 10.41 10.44 0.0M
2021-07-29 10.41 10.50 10.41 10.43 0.0M
2021-07-28 10.42 10.48 10.40 10.43 0.0M
2021-07-27 10.36 10.49 10.36 10.40 0.0M
2021-07-26 10.35 10.56 10.35 10.43 0.0M
2021-07-23 10.36 10.45 10.30 10.39 0.0M
2021-07-22 10.51 10.51 10.27 10.31 0.0M
2021-07-21 10.26 10.62 10.10 10.30 0.0M
2021-07-20 10.13 10.35 10.13 10.26 0.0M
2021-07-19 10.28 10.28 10.15 10.27 0.0M
2021-07-16 10.29 10.31 10.25 10.25 0.0M
2021-07-15 10.30 10.36 10.24 10.33 0.0M
2021-07-14 10.30 10.31 10.26 10.27 0.0M
2021-07-13 10.36 10.36 10.30 10.33 0.0M
2021-07-12 10.31 10.36 10.30 10.31 0.0M
2021-07-09 10.30 10.40 10.25 10.32 0.0M
2021-07-08 10.31 10.31 10.24 10.29 0.0M
2021-07-07 10.35 10.35 10.30 10.34 0.0M
2021-07-06 10.28 10.33 10.27 10.28 0.0M
2021-07-05 10.30 10.34 10.27 10.34 0.0M
2021-07-02 10.30 10.35 10.29 10.29 0.0M
2021-06-30 10.35 10.37 10.27 10.37 0.0M
2021-06-29 10.40 10.40 10.25 10.35 0.0M
2021-06-28 10.33 10.45 10.33 10.40 0.0M
2021-06-25 10.43 10.46 10.38 10.46 0.0M
2021-06-24 10.41 10.55 10.40 10.40 0.0M
2021-06-23 10.40 10.48 10.39 10.40 0.0M
2021-06-22 10.41 10.42 10.37 10.41 0.0M
2021-06-21 10.37 10.44 10.37 10.39 0.0M
2021-06-18 10.40 10.48 10.35 10.48 0.0M
2021-06-17 10.40 10.41 10.38 10.40 0.0M
2021-06-16 10.46 10.46 10.38 10.40 0.0M
2021-06-15 10.48 10.49 10.43 10.48 0.0M
2021-06-14 10.50 10.50 10.40 10.48 0.0M
2021-06-11 10.51 10.51 10.37 10.45 0.0M
2021-06-10 10.43 10.49 10.37 10.43 0.0M
2021-06-09 10.43 10.44 10.37 10.42 0.0M
2021-06-08 10.39 10.41 10.36 10.41 0.0M
2021-06-07 10.31 10.41 10.27 10.40 0.0M
2021-06-04 10.33 10.40 10.28 10.29 0.0M
2021-06-03 10.31 10.35 10.28 10.35 0.0M
2021-06-02 10.27 10.31 10.25 10.31 0.0M
2021-06-01 10.45 10.45 10.27 10.27 0.0M
2021-05-31 10.39 10.39 10.28 10.28 0.0M
2021-05-28 10.31 10.33 10.27 10.33 0.0M
2021-05-27 10.39 10.39 10.28 10.30 0.0M
2021-05-26 10.33 10.33 10.28 10.32 0.0M
2021-05-25 10.31 10.34 10.28 10.32 0.0M
2021-05-21 10.29 10.32 10.28 10.29 0.0M
2021-05-20 10.21 10.29 10.17 10.29 0.0M
2021-05-19 10.18 10.21 10.05 10.20 0.0M
2021-05-18 10.16 10.25 10.14 10.18 0.0M
2021-05-17 10.44 10.44 10.00 10.18 0.1M
2021-05-14 10.14 10.40 10.14 10.34 0.1M
2021-05-13 10.10 10.24 10.10 10.20 0.0M
2021-05-12 10.38 10.38 10.10 10.12 0.0M
2021-05-11 10.41 10.41 10.20 10.31 0.0M
2021-05-10 10.35 10.48 10.35 10.40 0.0M
2021-05-07 10.20 10.33 10.17 10.30 0.1M
2021-05-06 10.20 10.25 10.16 10.24 0.1M
2021-05-05 10.10 10.15 10.09 10.15 0.1M
2021-05-04 10.11 10.11 10.05 10.09 0.0M
2021-05-03 10.14 10.15 10.07 10.11 0.0M
2021-04-30 10.10 10.14 10.04 10.10 0.0M
2021-04-29 10.17 10.17 10.07 10.09 0.0M
2021-04-28 10.16 10.16 10.05 10.11 0.0M
2021-04-27 10.15 10.17 10.10 10.12 0.0M
2021-04-26 10.36 10.36 10.11 10.15 0.0M
2021-04-23 10.16 10.20 10.12 10.12 0.1M
2021-04-22 10.28 10.28 10.10 10.19 0.0M
2021-04-21 10.13 10.15 10.10 10.15 0.0M
2021-04-20 10.20 10.20 10.09 10.13 0.0M
2021-04-19 10.19 10.21 10.10 10.14 0.1M
2021-04-16 10.20 10.20 10.17 10.17 0.1M
2021-04-15 10.24 10.25 10.14 10.20 0.0M
2021-04-14 10.48 10.50 10.16 10.23 0.1M
2021-04-13 10.57 10.59 10.49 10.49 0.0M
2021-04-12 10.72 10.72 10.58 10.59 0.0M
2021-04-09 10.72 10.73 10.67 10.73 0.0M
2021-04-08 10.76 10.76 10.70 10.70 0.0M
2021-04-07 10.82 10.93 10.76 10.76 0.0M
2021-04-06 10.80 10.91 10.80 10.84 0.0M
2021-04-05 10.80 10.95 10.76 10.95 0.0M
2021-04-01 10.79 10.89 10.75 10.76 0.0M
2021-03-31 10.80 10.94 10.79 10.90 0.0M
2021-03-30 11.16 11.16 10.98 11.00 0.0M
2021-03-29 11.21 11.22 11.00 11.00 0.0M
2021-03-26 11.00 11.05 11.00 11.03 0.0M
2021-03-25 11.06 11.08 10.92 10.99 0.0M
2021-03-24 11.02 11.10 11.02 11.08 0.0M
2021-03-23 11.13 11.15 11.04 11.06 0.0M
2021-03-22 11.13 11.14 11.00 11.14 0.0M
2021-03-19 10.96 11.00 10.88 11.00 0.0M
2021-03-18 11.00 11.01 10.93 11.01 0.0M
2021-03-17 11.13 11.13 10.85 10.98 0.0M
2021-03-16 10.85 11.00 10.75 10.99 0.0M
2021-03-15 10.85 11.00 10.75 10.85 0.0M
2021-03-12 11.15 11.20 10.82 10.93 0.1M
2021-03-11 11.20 11.33 11.03 11.17 0.1M
2021-03-10 11.24 11.36 11.12 11.33 0.0M
2021-03-09 11.15 11.24 10.85 11.15 0.0M
2021-03-08 10.73 11.07 10.72 11.07 0.0M
2021-03-05 10.44 10.82 10.42 10.70 0.0M
2021-03-04 11.02 11.04 10.71 10.86 0.0M
2021-03-03 11.05 11.07 10.95 11.02 0.0M
2021-03-02 11.00 11.10 10.94 11.01 0.0M
2021-03-01 10.93 10.99 10.79 10.99 0.0M
2021-02-26 10.45 10.98 10.29 10.88 0.1M
2021-02-25 10.28 10.35 10.23 10.28 0.0M
2021-02-24 10.16 10.25 10.05 10.25 0.0M
2021-02-23 10.25 10.25 10.05 10.13 0.0M
2021-02-22 10.32 10.32 10.15 10.22 0.0M
2021-02-19 10.40 10.44 10.21 10.31 0.0M
2021-02-18 10.30 10.36 10.24 10.31 0.0M
2021-02-17 10.41 10.45 10.22 10.29 0.0M
2021-02-16 10.33 10.50 10.33 10.42 0.0M
2021-02-12 10.30 10.50 10.30 10.38 0.0M
2021-02-11 10.42 10.48 10.35 10.45 0.0M
2021-02-10 10.41 10.48 10.35 10.38 0.0M
2021-02-09 10.55 10.55 10.38 10.50 0.0M
2021-02-08 10.48 10.61 10.47 10.52 0.0M
2021-02-05 10.37 10.47 10.37 10.47 0.0M
2021-02-04 10.41 10.47 10.31 10.41 0.0M
2021-02-03 10.43 10.50 10.36 10.41 0.0M
2021-02-02 10.53 10.53 10.39 10.42 0.0M
2021-02-01 10.31 10.55 10.29 10.49 0.0M
2021-01-29 10.46 10.46 10.27 10.32 0.0M
2021-01-28 10.55 10.58 10.47 10.49 0.0M
2021-01-27 10.58 10.58 10.45 10.53 0.0M
2021-01-26 10.60 10.62 10.53 10.58 0.0M
2021-01-25 10.64 10.70 10.50 10.62 0.0M
2021-01-22 10.60 10.71 10.60 10.65 0.0M
2021-01-21 10.75 10.75 10.63 10.65 0.0M
2021-01-20 10.75 10.75 10.63 10.74 0.0M
2021-01-19 10.77 10.84 10.71 10.71 0.0M
2021-01-18 10.81 10.81 10.70 10.75 0.0M
2021-01-15 10.74 10.74 10.57 10.71 0.0M
2021-01-14 10.81 10.81 10.60 10.71 0.0M
2021-01-13 10.79 10.79 10.53 10.61 0.0M
2021-01-12 10.84 10.84 10.50 10.52 0.0M
2021-01-11 10.90 10.93 10.58 10.60 0.0M
2021-01-08 11.00 11.00 10.60 10.72 0.0M
2021-01-07 11.00 11.00 10.84 11.00 0.0M
2021-01-06 10.86 11.00 10.72 10.77 0.0M
2021-01-05 10.45 10.96 10.45 10.85 0.0M
2021-01-04 10.77 10.80 10.50 10.50 0.0M