S

SPTSEM
🏛️ 캐나다 →
1,928.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,217.66 1,219.93 1,213.09 1,218.75 73.2M
2021-12-30 1,218.05 1,225.94 1,218.05 1,218.91 76.3M
2021-12-29 1,216.62 1,224.91 1,215.30 1,218.78 118.7M
2021-12-24 1,212.22 1,217.17 1,211.91 1,215.09 23.8M
2021-12-23 1,206.49 1,214.52 1,203.87 1,211.20 113.2M
2021-12-22 1,194.25 1,206.42 1,192.58 1,205.03 96.6M
2021-12-21 1,178.48 1,197.31 1,178.29 1,196.19 128.7M
2021-12-20 1,167.85 1,169.57 1,157.50 1,169.27 136.1M
2021-12-17 1,179.11 1,190.57 1,172.35 1,184.83 244.0M
2021-12-16 1,187.23 1,194.84 1,178.30 1,180.22 121.8M
2021-12-15 1,172.46 1,180.41 1,159.14 1,179.41 143.9M
2021-12-14 1,178.37 1,184.91 1,171.74 1,174.38 107.6M
2021-12-13 1,196.18 1,196.90 1,180.38 1,188.81 120.5M
2021-12-10 1,205.67 1,205.96 1,191.32 1,195.21 93.3M
2021-12-09 1,207.51 1,210.42 1,198.46 1,199.95 101.3M
2021-12-08 1,221.14 1,221.14 1,211.53 1,212.24 110.6M
2021-12-07 1,212.51 1,228.20 1,212.09 1,222.29 117.3M
2021-12-06 1,186.12 1,203.90 1,177.86 1,200.71 133.7M
2021-12-03 1,200.67 1,201.15 1,175.89 1,183.67 129.3M
2021-12-02 1,180.36 1,198.84 1,179.47 1,196.79 126.2M
2021-12-01 1,212.40 1,218.81 1,181.32 1,181.32 152.2M
2021-11-30 1,222.36 1,224.35 1,193.28 1,201.92 383.6M
2021-11-29 1,236.75 1,237.49 1,223.46 1,229.76 122.5M
2021-11-26 1,234.47 1,234.47 1,223.66 1,226.54 130.4M
2021-11-25 1,254.66 1,257.70 1,254.66 1,255.19 36.3M
2021-11-24 1,244.15 1,253.45 1,242.52 1,253.17 100.1M
2021-11-23 1,252.09 1,259.27 1,243.06 1,248.46 131.4M
2021-11-22 1,261.84 1,261.94 1,251.38 1,254.75 119.1M
2021-11-19 1,265.73 1,267.09 1,260.37 1,262.46 108.8M
2021-11-18 1,278.43 1,280.59 1,268.57 1,268.99 110.6M
2021-11-17 1,284.22 1,288.57 1,278.18 1,279.39 129.3M
2021-11-16 1,283.61 1,285.35 1,279.14 1,282.89 94.9M
2021-11-15 1,287.19 1,287.19 1,279.56 1,281.04 117.7M
2021-11-12 1,284.41 1,289.66 1,283.34 1,287.17 133.3M
2021-11-11 1,278.78 1,286.44 1,277.27 1,284.42 127.0M
2021-11-10 1,281.95 1,283.77 1,267.03 1,270.96 142.2M
2021-11-09 1,286.55 1,287.05 1,272.47 1,282.02 129.5M
2021-11-08 1,279.32 1,284.26 1,276.30 1,283.72 137.7M
2021-11-05 1,262.94 1,272.30 1,261.24 1,272.03 131.2M
2021-11-04 1,263.50 1,264.45 1,256.33 1,257.49 123.5M
2021-11-03 1,251.78 1,263.57 1,251.02 1,261.94 111.9M
2021-11-02 1,257.64 1,257.64 1,250.31 1,253.14 97.2M
2021-11-01 1,251.60 1,258.39 1,250.38 1,258.15 94.0M
2021-10-29 1,253.52 1,253.52 1,244.47 1,245.91 113.2M
2021-10-28 1,248.26 1,258.64 1,245.72 1,257.77 106.7M
2021-10-27 1,262.08 1,262.08 1,247.33 1,247.33 99.0M
2021-10-26 1,272.52 1,272.52 1,261.10 1,262.92 91.7M
2021-10-25 1,266.73 1,273.77 1,265.60 1,270.82 112.8M
2021-10-22 1,263.79 1,268.40 1,258.32 1,261.61 103.3M
2021-10-21 1,257.60 1,264.32 1,256.21 1,261.32 94.8M
2021-10-20 1,256.25 1,261.05 1,254.55 1,259.73 93.3M
2021-10-19 1,250.93 1,255.62 1,249.02 1,255.62 115.6M
2021-10-18 1,245.24 1,246.04 1,240.91 1,245.63 103.1M
2021-10-15 1,250.47 1,251.80 1,245.14 1,247.38 118.2M
2021-10-14 1,245.02 1,250.89 1,243.20 1,248.32 119.0M
2021-10-13 1,222.18 1,236.21 1,222.18 1,236.02 123.7M
2021-10-12 1,215.95 1,220.40 1,212.13 1,220.40 130.1M
2021-10-08 1,222.98 1,223.76 1,213.10 1,213.10 101.9M
2021-10-07 1,204.75 1,222.21 1,204.75 1,217.85 105.7M
2021-10-06 1,194.41 1,200.49 1,188.61 1,200.36 127.9M
2021-10-05 1,197.32 1,205.36 1,193.42 1,204.15 117.4M
2021-10-04 1,204.95 1,206.59 1,190.80 1,195.19 117.8M
2021-10-01 1,204.42 1,208.00 1,192.29 1,205.79 107.8M
2021-09-30 1,205.03 1,210.11 1,198.36 1,201.92 135.9M
2021-09-29 1,209.43 1,211.60 1,203.41 1,203.64 111.0M
2021-09-28 1,222.63 1,222.63 1,209.18 1,210.16 128.8M
2021-09-27 1,229.85 1,234.75 1,227.96 1,228.82 120.3M
2021-09-24 1,228.69 1,230.13 1,224.80 1,227.34 100.8M
2021-09-23 1,235.74 1,238.43 1,232.23 1,232.73 127.5M
2021-09-22 1,228.65 1,238.77 1,228.65 1,232.03 106.5M
2021-09-21 1,224.97 1,228.96 1,218.73 1,221.76 95.3M
2021-09-20 1,223.00 1,225.12 1,208.77 1,218.31 118.8M
2021-09-17 1,244.63 1,245.85 1,238.11 1,241.69 209.1M
2021-09-16 1,247.24 1,248.09 1,240.69 1,246.05 96.3M
2021-09-15 1,244.92 1,252.70 1,244.92 1,252.29 105.9M
2021-09-14 1,247.75 1,248.56 1,242.95 1,244.52 95.7M
2021-09-13 1,248.86 1,251.20 1,243.11 1,246.53 106.2M
2021-09-10 1,249.73 1,250.76 1,244.77 1,244.77 100.5M
2021-09-09 1,244.65 1,248.26 1,243.52 1,245.94 84.3M
2021-09-08 1,251.48 1,251.87 1,243.65 1,245.26 98.8M
2021-09-07 1,255.67 1,257.53 1,249.69 1,251.21 81.5M
2021-09-03 1,253.84 1,257.54 1,253.30 1,256.38 91.8M
2021-09-02 1,249.73 1,253.27 1,249.57 1,251.62 85.4M
2021-09-01 1,242.15 1,248.93 1,241.17 1,247.16 94.9M
2021-08-31 1,237.18 1,244.91 1,237.18 1,242.22 95.7M
2021-08-30 1,240.72 1,240.93 1,234.27 1,237.38 73.5M
2021-08-27 1,228.11 1,241.06 1,228.11 1,239.06 79.2M
2021-08-26 1,223.75 1,227.65 1,221.85 1,226.23 70.9M
2021-08-25 1,223.75 1,228.04 1,221.19 1,224.96 83.5M
2021-08-24 1,218.70 1,224.56 1,215.54 1,223.79 74.7M
2021-08-23 1,205.54 1,216.12 1,205.54 1,215.85 85.0M
2021-08-20 1,189.77 1,200.44 1,189.14 1,198.84 67.0M
2021-08-19 1,190.93 1,190.93 1,183.51 1,189.55 91.3M
2021-08-18 1,201.22 1,204.99 1,198.24 1,198.63 88.2M
2021-08-17 1,208.77 1,208.79 1,196.56 1,200.99 80.9M
2021-08-16 1,215.32 1,215.55 1,210.71 1,212.66 73.4M
2021-08-13 1,220.03 1,220.93 1,216.56 1,217.28 71.9M
2021-08-12 1,217.20 1,217.20 1,211.46 1,216.30 75.3M
2021-08-11 1,213.42 1,219.22 1,211.19 1,218.21 85.5M
2021-08-10 1,207.70 1,211.86 1,206.23 1,209.92 88.4M
2021-08-09 1,207.78 1,207.78 1,202.72 1,205.59 83.9M
2021-08-06 1,211.89 1,213.77 1,207.95 1,211.13 79.2M
2021-08-05 1,210.03 1,216.32 1,209.17 1,211.97 87.3M
2021-08-04 1,214.46 1,217.88 1,207.02 1,207.89 88.1M
2021-08-03 1,213.16 1,213.76 1,206.60 1,212.88 86.0M
2021-07-30 1,210.38 1,214.42 1,208.09 1,213.85 94.5M
2021-07-29 1,212.69 1,216.01 1,208.71 1,213.28 80.1M
2021-07-28 1,200.82 1,209.58 1,199.89 1,207.73 80.8M
2021-07-27 1,201.21 1,201.21 1,191.52 1,198.33 66.0M
2021-07-26 1,197.09 1,200.72 1,194.54 1,199.55 78.1M
2021-07-23 1,194.28 1,195.63 1,190.37 1,194.81 67.1M
2021-07-22 1,195.16 1,195.16 1,188.49 1,191.96 67.9M
2021-07-21 1,183.69 1,195.87 1,183.69 1,195.64 79.9M
2021-07-20 1,166.22 1,184.18 1,164.76 1,180.33 86.5M
2021-07-19 1,167.99 1,167.99 1,154.45 1,162.89 105.9M
2021-07-16 1,198.75 1,199.12 1,179.93 1,180.92 93.1M
2021-07-15 1,197.62 1,201.68 1,192.97 1,196.80 76.4M
2021-07-14 1,206.99 1,207.64 1,198.86 1,199.70 82.3M
2021-07-13 1,208.04 1,209.18 1,202.91 1,203.89 75.8M
2021-07-12 1,210.50 1,210.50 1,206.11 1,206.56 78.0M
2021-07-09 1,204.55 1,211.95 1,204.55 1,211.65 70.3M
2021-07-08 1,196.13 1,201.39 1,188.21 1,200.53 102.1M
2021-07-07 1,213.67 1,216.51 1,202.79 1,206.62 90.9M
2021-07-06 1,219.42 1,219.66 1,206.38 1,212.41 96.3M
2021-07-05 1,214.15 1,216.00 1,210.86 1,215.59 36.1M
2021-07-02 1,212.24 1,213.78 1,207.21 1,211.59 79.3M
2021-06-30 1,203.72 1,206.98 1,200.04 1,206.52 91.3M
2021-06-29 1,202.71 1,207.17 1,202.71 1,204.12 87.5M
2021-06-28 1,211.65 1,211.65 1,202.07 1,204.61 81.6M
2021-06-25 1,212.38 1,213.61 1,205.73 1,208.64 87.7M
2021-06-24 1,213.60 1,213.60 1,207.56 1,211.09 83.8M
2021-06-23 1,208.50 1,211.68 1,207.34 1,207.97 98.3M
2021-06-22 1,200.67 1,207.68 1,195.26 1,207.25 81.8M
2021-06-21 1,190.38 1,201.87 1,185.71 1,199.99 97.5M
2021-06-18 1,193.45 1,198.27 1,187.64 1,187.64 227.7M
2021-06-17 1,204.33 1,207.40 1,193.59 1,197.98 122.8M
2021-06-16 1,214.57 1,217.87 1,209.03 1,210.96 97.4M
2021-06-15 1,218.99 1,221.32 1,212.68 1,214.49 98.9M
2021-06-14 1,221.02 1,226.01 1,217.20 1,218.02 115.4M
2021-06-11 1,220.37 1,224.57 1,218.24 1,222.25 89.2M
2021-06-10 1,214.09 1,218.51 1,209.37 1,218.07 106.3M
2021-06-09 1,213.40 1,216.95 1,208.54 1,212.33 108.5M
2021-06-08 1,208.31 1,213.58 1,206.42 1,211.89 120.4M
2021-06-07 1,207.08 1,208.63 1,204.36 1,206.23 108.7M
2021-06-04 1,207.77 1,210.20 1,202.61 1,205.01 107.5M
2021-06-03 1,204.85 1,207.77 1,198.00 1,201.82 147.8M
2021-06-02 1,203.93 1,205.60 1,199.09 1,204.99 147.5M
2021-06-01 1,199.78 1,205.66 1,196.65 1,200.13 131.1M
2021-05-31 1,194.21 1,197.77 1,191.20 1,191.47 48.7M
2021-05-28 1,191.83 1,195.51 1,190.07 1,190.66 130.9M
2021-05-27 1,184.06 1,189.63 1,180.51 1,188.14 251.7M
2021-05-26 1,175.94 1,183.90 1,175.68 1,182.61 114.2M
2021-05-25 1,178.57 1,179.04 1,170.11 1,172.94 106.6M
2021-05-21 1,179.30 1,179.30 1,171.56 1,173.56 80.6M
2021-05-20 1,170.61 1,176.12 1,169.06 1,173.47 87.1M
2021-05-19 1,159.68 1,168.78 1,156.15 1,167.62 107.0M
2021-05-18 1,170.65 1,175.84 1,166.05 1,173.06 97.3M
2021-05-17 1,162.06 1,169.98 1,159.79 1,169.78 116.4M
2021-05-14 1,151.00 1,164.65 1,150.86 1,163.18 107.6M
2021-05-13 1,149.24 1,157.68 1,141.15 1,145.69 104.5M
2021-05-12 1,166.82 1,167.69 1,147.01 1,149.83 120.9M
2021-05-11 1,161.84 1,170.79 1,156.40 1,170.30 112.4M
2021-05-10 1,191.03 1,192.03 1,176.82 1,176.89 120.7M
2021-05-07 1,181.53 1,189.60 1,179.83 1,187.31 117.3M
2021-05-06 1,178.78 1,179.75 1,168.79 1,175.64 113.2M
2021-05-05 1,177.43 1,178.60 1,172.50 1,177.14 116.1M
2021-05-04 1,179.39 1,179.98 1,165.94 1,172.19 122.2M
2021-05-03 1,176.66 1,183.92 1,176.11 1,182.05 102.8M
2021-04-30 1,173.13 1,178.63 1,167.72 1,168.82 109.0M
2021-04-29 1,188.03 1,188.03 1,172.42 1,176.71 102.6M
2021-04-28 1,178.35 1,187.72 1,175.97 1,185.06 100.7M
2021-04-27 1,183.10 1,183.10 1,177.38 1,179.15 83.9M
2021-04-26 1,178.25 1,180.92 1,173.67 1,180.44 90.8M
2021-04-23 1,173.40 1,177.58 1,170.51 1,176.19 76.8M
2021-04-22 1,176.12 1,176.12 1,166.75 1,170.83 91.1M
2021-04-21 1,165.85 1,175.44 1,165.55 1,175.44 89.2M
2021-04-20 1,170.96 1,170.96 1,160.60 1,167.63 103.2M
2021-04-19 1,182.41 1,182.88 1,170.11 1,172.45 92.7M
2021-04-16 1,184.63 1,184.63 1,177.93 1,182.76 136.7M
2021-04-15 1,175.01 1,181.60 1,174.67 1,180.25 106.2M
2021-04-14 1,175.87 1,179.93 1,169.03 1,169.19 105.0M
2021-04-13 1,170.48 1,173.94 1,168.82 1,172.85 110.1M
2021-04-12 1,175.10 1,175.10 1,168.55 1,169.35 100.0M
2021-04-09 1,175.71 1,181.21 1,173.89 1,177.96 90.7M
2021-04-08 1,169.47 1,179.32 1,166.74 1,179.32 108.4M
2021-04-07 1,171.06 1,172.19 1,164.66 1,164.81 100.9M
2021-04-06 1,162.88 1,171.69 1,162.87 1,169.83 102.7M
2021-04-05 1,162.40 1,163.24 1,157.94 1,158.89 99.0M
2021-04-01 1,143.42 1,157.23 1,142.26 1,157.15 105.9M
2021-03-31 1,131.67 1,139.67 1,130.54 1,134.22 127.2M
2021-03-30 1,121.82 1,129.88 1,117.67 1,129.26 96.8M
2021-03-29 1,134.52 1,134.52 1,123.05 1,129.37 98.7M
2021-03-26 1,131.92 1,136.52 1,125.63 1,136.40 97.7M
2021-03-25 1,114.54 1,127.97 1,107.72 1,126.64 109.2M
2021-03-24 1,135.66 1,137.11 1,122.17 1,122.97 116.7M
2021-03-23 1,146.80 1,148.27 1,129.25 1,130.61 116.5M
2021-03-22 1,152.03 1,156.68 1,149.64 1,150.58 93.0M
2021-03-19 1,144.88 1,153.25 1,139.73 1,151.51 205.5M
2021-03-18 1,157.20 1,159.69 1,143.67 1,144.85 114.9M
2021-03-17 1,154.17 1,166.71 1,152.17 1,163.33 117.4M
2021-03-16 1,166.74 1,166.74 1,156.59 1,158.89 111.6M
2021-03-15 1,163.11 1,166.42 1,157.33 1,165.66 117.9M
2021-03-12 1,152.03 1,160.59 1,147.72 1,160.13 115.0M
2021-03-11 1,154.41 1,160.13 1,150.92 1,159.16 139.0M
2021-03-10 1,149.06 1,149.06 1,139.93 1,144.41 133.4M
2021-03-09 1,135.37 1,145.04 1,134.86 1,140.30 124.0M
2021-03-08 1,119.43 1,132.20 1,113.20 1,123.59 141.4M
2021-03-05 1,117.35 1,120.70 1,090.16 1,119.65 164.4M
2021-03-04 1,123.28 1,127.83 1,095.38 1,111.01 166.7M
2021-03-03 1,131.77 1,133.54 1,120.24 1,127.12 131.4M
2021-03-02 1,132.92 1,135.50 1,125.68 1,131.96 127.9M
2021-03-01 1,130.23 1,135.89 1,125.74 1,129.97 136.7M
2021-02-26 1,120.08 1,124.78 1,100.15 1,116.11 206.4M
2021-02-25 1,140.07 1,143.35 1,117.23 1,121.81 158.1M
2021-02-24 1,129.83 1,142.31 1,122.13 1,141.47 150.0M
2021-02-23 1,130.35 1,130.35 1,103.42 1,128.48 138.8M
2021-02-22 1,134.98 1,143.34 1,132.37 1,139.55 148.0M
2021-02-19 1,132.27 1,136.38 1,129.73 1,135.41 116.0M
2021-02-18 1,134.63 1,137.71 1,123.50 1,127.05 118.5M
2021-02-17 1,142.87 1,142.87 1,128.64 1,137.19 132.0M
2021-02-16 1,155.91 1,157.87 1,145.23 1,149.16 143.2M
2021-02-12 1,142.71 1,149.07 1,138.34 1,148.70 127.4M
2021-02-11 1,159.51 1,159.51 1,141.66 1,144.95 138.1M
2021-02-10 1,165.65 1,166.68 1,146.62 1,158.03 131.6M
2021-02-09 1,155.05 1,156.53 1,151.36 1,154.84 124.1M
2021-02-08 1,146.88 1,153.11 1,146.72 1,152.26 138.3M
2021-02-05 1,134.88 1,139.93 1,132.19 1,137.18 117.6M
2021-02-04 1,123.44 1,128.29 1,119.45 1,127.87 123.1M
2021-02-03 1,121.12 1,123.31 1,115.33 1,122.91 125.0M
2021-02-02 1,116.99 1,119.36 1,111.22 1,116.63 147.7M
2021-02-01 1,104.43 1,120.26 1,100.63 1,119.81 152.6M
2021-01-29 1,109.71 1,109.71 1,084.23 1,086.12 166.2M
2021-01-28 1,112.28 1,116.50 1,094.44 1,101.35 151.7M
2021-01-27 1,109.29 1,115.65 1,092.56 1,100.50 163.1M
2021-01-26 1,123.98 1,126.00 1,113.96 1,116.23 130.6M
2021-01-25 1,121.48 1,127.67 1,109.18 1,119.86 136.4M
2021-01-22 1,104.42 1,112.29 1,102.95 1,110.97 106.0M
2021-01-21 1,120.29 1,120.34 1,109.58 1,114.29 122.9M
2021-01-20 1,117.16 1,122.30 1,113.01 1,120.15 121.6M
2021-01-19 1,110.60 1,113.24 1,104.87 1,111.95 117.5M
2021-01-18 1,099.13 1,103.89 1,099.00 1,103.27 51.6M
2021-01-15 1,108.15 1,108.99 1,095.09 1,097.86 139.6M
2021-01-14 1,106.92 1,112.58 1,106.53 1,108.72 148.6M
2021-01-13 1,109.96 1,111.04 1,101.96 1,103.75 115.5M
2021-01-12 1,107.82 1,109.10 1,103.90 1,107.70 117.5M
2021-01-11 1,103.91 1,108.49 1,102.25 1,104.22 108.0M
2021-01-08 1,119.43 1,119.43 1,104.49 1,112.73 137.5M
2021-01-07 1,114.12 1,119.20 1,112.50 1,118.19 121.4M
2021-01-06 1,104.24 1,114.47 1,102.55 1,106.92 142.3M
2021-01-05 1,093.25 1,102.22 1,091.00 1,101.14 127.5M
2021-01-04 1,094.43 1,097.67 1,083.00 1,092.44 112.0M