S

SPTTEN
🏛️ 캐나다 →
295.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 295.14 299.14 294.60 295.45 87.9M
2025-09-25 294.09 296.38 292.47 295.00 68.6M
2025-09-24 290.87 296.05 290.87 294.19 90.6M
2025-09-23 288.48 294.46 288.48 290.29 78.1M
2025-09-22 283.16 288.73 280.86 287.27 106.9M
2025-09-19 290.06 290.06 282.42 283.37 198.3M
2025-09-18 290.37 291.36 287.78 289.84 56.1M
2025-09-17 290.71 292.49 289.59 290.28 70.9M
2025-09-16 284.16 292.49 284.12 291.37 114.5M
2025-09-15 282.48 285.33 281.04 284.26 91.6M
2025-09-12 283.00 284.68 282.00 282.11 73.6M
2025-09-11 281.82 283.39 280.94 282.00 80.8M
2025-09-10 278.33 283.11 278.20 283.11 102.2M
2025-09-09 273.75 279.85 273.75 277.77 95.7M
2025-09-08 273.80 275.72 271.52 273.52 94.0M
2025-09-05 277.88 277.88 271.99 273.43 77.1M
2025-09-04 277.18 279.11 274.87 278.23 54.1M
2025-09-03 281.49 281.83 276.51 277.68 63.3M
2025-09-02 280.20 282.69 279.88 282.56 63.2M
2025-08-29 280.39 282.04 279.18 280.02 61.6M
2025-08-28 279.98 281.21 277.98 280.92 46.8M
2025-08-27 275.58 280.31 275.44 279.79 72.1M
2025-08-26 277.67 277.67 274.33 275.62 94.2M
2025-08-25 276.62 277.92 275.50 277.86 81.0M
2025-08-22 271.10 276.94 271.10 276.76 95.7M
2025-08-21 266.07 270.46 265.54 270.46 59.4M
2025-08-20 264.24 267.03 264.24 265.99 51.7M
2025-08-19 265.76 266.75 263.91 264.07 50.3M
2025-08-18 266.77 267.44 264.69 266.11 58.5M
2025-08-15 267.31 268.10 265.96 267.06 36.2M
2025-08-14 266.73 267.66 265.09 267.66 40.9M
2025-08-13 267.22 268.59 264.46 266.62 42.3M
2025-08-12 265.83 268.88 265.57 267.35 51.3M
2025-08-11 268.60 270.19 265.39 266.01 41.1M
2025-08-08 268.38 270.79 266.96 268.44 44.2M
2025-08-07 272.02 272.73 267.34 268.28 47.1M
2025-08-06 272.37 276.81 269.13 270.67 62.4M
2025-08-05 270.03 272.38 268.59 271.88 62.4M
2025-08-01 274.74 274.74 267.77 269.93 55.6M
2025-07-31 277.05 278.16 274.13 275.04 54.7M
2025-07-30 279.39 279.39 277.16 278.49 46.6M
2025-07-29 277.11 279.90 276.75 279.57 43.8M
2025-07-28 272.57 276.91 272.57 276.79 50.6M
2025-07-25 272.96 273.53 270.93 271.48 37.0M
2025-07-24 270.52 273.03 268.69 272.88 66.2M
2025-07-23 267.32 271.01 267.32 270.31 42.8M
2025-07-22 265.29 267.42 264.76 267.32 47.0M
2025-07-21 268.00 268.33 265.34 265.49 41.2M
2025-07-18 268.43 270.72 267.05 268.12 43.4M
2025-07-17 266.61 268.68 266.12 267.87 49.8M
2025-07-16 269.51 269.90 265.52 266.66 51.3M
2025-07-15 272.12 272.66 269.36 269.71 49.5M
2025-07-14 272.97 273.06 269.39 272.26 49.2M
2025-07-11 269.64 273.29 269.39 272.89 50.6M
2025-07-10 270.32 270.32 266.56 269.64 58.1M
2025-07-09 270.58 271.95 269.39 270.52 46.2M
2025-07-08 265.12 272.78 264.98 270.77 77.9M
2025-07-07 266.85 267.89 263.32 265.10 81.3M
2025-07-04 267.06 267.85 266.29 266.84 26.4M
2025-07-03 268.46 268.46 265.89 267.48 32.6M
2025-07-02 265.40 269.78 265.40 268.50 52.5M
2025-06-30 265.66 265.93 264.24 264.77 48.1M
2025-06-27 267.69 268.56 264.69 266.17 66.5M
2025-06-26 266.69 267.54 265.07 267.49 54.2M
2025-06-25 268.00 268.18 266.31 266.60 50.9M
2025-06-24 270.89 271.65 267.24 268.02 74.2M
2025-06-23 282.34 284.11 271.64 272.05 105.9M
2025-06-20 282.75 283.07 280.58 281.98 102.5M
2025-06-19 281.80 284.51 281.68 282.40 31.7M
2025-06-18 283.67 285.65 280.12 280.58 72.9M
2025-06-17 279.10 284.36 279.10 283.53 91.9M
2025-06-16 280.69 281.24 276.50 278.73 107.3M
2025-06-13 275.06 282.07 275.06 281.12 139.2M
2025-06-12 272.36 273.53 269.57 273.53 72.6M
2025-06-11 266.82 273.09 266.82 272.21 96.0M
2025-06-10 263.20 268.70 263.20 266.29 90.3M
2025-06-09 261.84 264.22 260.76 262.99 93.2M
2025-06-06 258.53 263.31 258.53 261.70 82.7M
2025-06-05 257.37 259.71 256.96 258.10 85.7M
2025-06-04 261.53 262.31 255.13 256.92 70.5M
2025-06-03 257.97 262.41 256.42 261.58 82.3M
2025-06-02 254.14 258.94 254.14 257.83 103.4M
2025-05-30 257.38 257.38 252.22 253.12 108.2M
2025-05-29 257.38 258.68 256.53 257.65 52.7M
2025-05-28 259.43 260.98 256.80 257.24 67.1M
2025-05-27 259.04 260.31 257.24 259.14 59.8M
2025-05-26 257.24 260.05 257.24 259.13 25.3M
2025-05-23 256.05 257.77 253.50 257.35 47.0M
2025-05-22 256.65 257.63 253.04 256.33 61.6M
2025-05-21 257.97 259.82 256.82 257.01 68.9M
2025-05-20 259.32 259.32 256.77 257.72 79.2M
2025-05-16 258.63 261.54 258.00 259.32 70.2M
2025-05-15 261.20 261.20 256.12 258.26 63.0M
2025-05-14 263.54 263.90 261.01 261.76 58.2M
2025-05-13 259.49 264.49 259.00 263.80 72.9M
2025-05-12 252.14 260.96 252.14 259.03 152.5M
2025-05-09 247.40 251.62 247.40 251.50 59.1M
2025-05-08 241.56 248.56 241.56 246.70 79.4M
2025-05-07 239.57 240.55 236.46 239.96 68.3M
2025-05-06 237.24 241.81 236.93 239.33 65.0M
2025-05-05 242.29 242.29 236.58 236.63 49.5M
2025-05-02 242.48 244.27 239.55 243.09 45.5M
2025-05-01 238.73 244.67 238.09 240.98 47.8M
2025-04-30 243.40 243.40 236.14 238.90 54.5M
2025-04-29 245.84 246.17 243.03 244.55 39.3M
2025-04-28 245.53 247.27 245.20 246.53 45.6M
2025-04-25 245.36 247.12 243.97 245.52 42.4M
2025-04-24 243.81 246.21 243.70 245.77 45.3M
2025-04-23 245.74 248.68 241.69 243.36 58.3M
2025-04-22 240.59 247.04 240.59 245.12 49.2M
2025-04-21 241.75 241.75 237.84 240.02 51.4M
2025-04-17 237.65 244.67 237.65 242.42 65.6M
2025-04-16 232.72 239.58 232.72 237.15 61.1M
2025-04-15 231.51 235.51 231.20 232.58 55.7M
2025-04-14 231.36 235.37 229.27 231.85 63.2M
2025-04-11 223.37 232.18 221.64 230.43 72.6M
2025-04-10 238.90 238.90 220.88 223.74 74.7M
2025-04-09 219.60 242.41 214.55 239.44 117.2M
2025-04-08 233.89 237.17 218.97 220.65 93.3M
2025-04-07 235.07 239.47 223.79 231.80 101.6M
2025-04-04 257.77 257.77 232.72 236.41 126.2M
2025-04-03 271.59 271.59 258.43 258.90 84.6M
2025-04-02 276.28 278.61 273.74 278.61 32.1M
2025-04-01 274.51 276.76 273.22 276.74 35.6M
2025-03-31 270.88 276.11 269.97 274.71 43.5M
2025-03-28 273.95 273.95 270.29 271.36 60.5M
2025-03-27 276.07 277.26 273.52 274.26 49.3M
2025-03-26 275.09 278.82 275.09 276.24 50.9M
2025-03-25 274.02 276.67 273.94 274.69 70.0M
2025-03-24 270.06 274.63 270.06 273.81 83.5M
2025-03-21 270.25 270.25 267.46 269.67 90.9M
2025-03-20 268.59 271.15 266.89 270.26 61.2M
2025-03-19 263.80 269.52 263.80 268.61 76.6M
2025-03-18 263.62 264.85 262.03 264.21 61.7M
2025-03-17 259.61 264.18 259.61 263.18 118.8M
2025-03-14 255.43 259.35 254.22 259.27 69.5M
2025-03-13 256.98 258.42 253.02 255.09 110.5M
2025-03-12 253.48 258.35 253.07 257.13 119.5M
2025-03-11 250.95 253.54 250.34 252.80 104.1M
2025-03-10 251.19 252.71 248.46 251.03 154.2M
2025-03-07 246.05 253.61 246.05 251.39 87.5M
2025-03-06 243.93 247.04 241.01 245.62 111.7M
2025-03-05 245.53 245.53 240.37 244.27 97.1M
2025-03-04 248.61 249.06 240.14 246.16 105.8M
2025-03-03 262.29 264.28 247.42 249.47 105.3M
2025-02-28 262.10 263.00 257.64 262.98 109.7M
2025-02-27 262.77 266.08 262.37 262.37 73.9M
2025-02-26 263.61 263.61 260.58 262.18 43.5M
2025-02-25 267.47 268.26 260.98 263.42 69.2M
2025-02-24 270.29 271.25 267.75 267.82 59.6M
2025-02-21 275.86 275.86 269.49 270.35 54.8M
2025-02-20 275.06 276.75 272.73 275.87 63.5M
2025-02-19 273.36 275.81 273.36 275.33 44.3M
2025-02-18 270.23 274.55 269.35 272.96 72.0M
2025-02-14 273.12 274.37 269.21 269.97 35.6M
2025-02-13 272.04 274.28 271.15 272.79 36.5M
2025-02-12 277.77 278.02 270.92 271.94 46.7M
2025-02-11 274.61 279.58 274.61 278.09 48.6M
2025-02-10 270.62 275.09 270.62 274.43 63.1M
2025-02-07 268.11 271.06 267.01 268.92 50.9M
2025-02-06 271.27 273.28 265.30 267.49 54.6M
2025-02-05 269.49 271.38 267.35 270.85 36.4M
2025-02-04 266.69 271.71 263.94 269.70 51.3M
2025-02-03 266.91 269.85 259.44 266.85 55.8M
2025-01-31 274.10 274.73 267.72 267.95 51.5M
2025-01-30 272.98 275.68 271.10 274.28 46.8M
2025-01-29 269.28 272.98 268.29 272.85 39.0M
2025-01-28 272.53 273.24 267.80 269.62 39.7M
2025-01-27 274.85 274.92 269.21 272.37 44.5M
2025-01-24 278.48 278.48 274.80 275.67 41.1M
2025-01-23 279.03 282.71 276.88 278.64 40.4M
2025-01-22 279.67 283.02 278.53 279.00 37.3M
2025-01-21 281.10 281.10 274.36 279.57 52.3M
2025-01-20 276.39 283.33 276.39 283.29 28.4M
2025-01-17 274.42 277.63 273.37 276.87 45.0M
2025-01-16 278.60 278.60 273.29 274.47 58.3M
2025-01-15 279.08 281.10 278.80 279.47 41.2M
2025-01-14 278.16 279.10 275.86 278.82 54.3M
2025-01-13 283.95 288.74 277.88 278.47 66.5M
2025-01-10 281.29 287.89 281.29 283.53 68.3M
2025-01-09 280.06 281.28 279.75 280.57 17.2M
2025-01-08 280.30 281.22 278.03 280.25 43.0M
2025-01-07 275.90 280.72 275.90 280.29 56.9M
2025-01-06 274.67 279.64 274.67 275.59 59.4M
2025-01-03 272.00 273.21 271.19 273.01 40.0M
2025-01-02 267.90 273.20 267.90 271.43 48.1M