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
2023-12-29 1,224.54 1,228.00 1,220.33 1,226.14 56.5M
2023-12-28 1,228.36 1,234.08 1,226.22 1,226.22 59.9M
2023-12-27 1,228.00 1,238.39 1,227.86 1,233.28 68.0M
2023-12-22 1,221.56 1,230.38 1,221.56 1,226.60 84.2M
2023-12-21 1,212.23 1,218.87 1,212.23 1,217.04 87.2M
2023-12-20 1,220.88 1,224.70 1,205.59 1,205.59 104.2M
2023-12-19 1,207.73 1,221.87 1,207.73 1,221.87 94.7M
2023-12-18 1,207.52 1,210.48 1,203.76 1,205.08 96.2M
2023-12-15 1,216.89 1,216.89 1,199.74 1,202.76 184.8M
2023-12-14 1,214.67 1,223.41 1,214.57 1,216.86 142.2M
2023-12-13 1,169.59 1,204.33 1,167.35 1,204.33 114.2M
2023-12-12 1,180.30 1,180.34 1,168.48 1,171.34 105.9M
2023-12-11 1,188.51 1,188.51 1,181.06 1,182.86 99.2M
2023-12-08 1,188.92 1,197.92 1,188.92 1,193.38 89.8M
2023-12-07 1,191.24 1,194.35 1,187.95 1,190.51 104.5M
2023-12-06 1,190.48 1,199.08 1,186.79 1,186.93 114.3M
2023-12-05 1,196.19 1,199.44 1,187.21 1,187.31 92.4M
2023-12-04 1,200.75 1,207.42 1,198.90 1,199.21 101.1M
2023-12-01 1,188.21 1,208.77 1,184.93 1,208.77 95.1M
2023-11-30 1,186.92 1,191.56 1,182.29 1,191.06 178.2M
2023-11-29 1,185.77 1,188.13 1,181.15 1,185.18 88.4M
2023-11-28 1,181.47 1,188.43 1,179.79 1,182.95 85.3M
2023-11-27 1,181.92 1,185.11 1,178.57 1,181.70 89.5M
2023-11-24 1,181.76 1,187.07 1,181.28 1,183.65 41.9M
2023-11-23 1,178.77 1,184.31 1,178.77 1,182.83 23.7M
2023-11-22 1,178.72 1,184.96 1,177.30 1,180.98 84.8M
2023-11-21 1,186.77 1,188.02 1,180.16 1,180.48 83.4M
2023-11-20 1,179.10 1,187.74 1,176.50 1,187.74 73.2M
2023-11-17 1,178.67 1,182.72 1,177.04 1,178.94 81.3M
2023-11-16 1,179.12 1,180.91 1,171.33 1,176.62 106.1M
2023-11-15 1,183.47 1,188.09 1,179.49 1,180.40 91.5M
2023-11-14 1,165.97 1,182.93 1,165.97 1,181.03 96.9M
2023-11-13 1,156.77 1,161.05 1,153.97 1,154.17 77.7M
2023-11-10 1,153.46 1,158.75 1,149.44 1,158.68 89.2M
2023-11-09 1,158.70 1,165.17 1,151.78 1,152.14 107.7M
2023-11-08 1,156.67 1,163.35 1,150.94 1,153.24 97.7M
2023-11-07 1,165.99 1,165.99 1,157.16 1,159.38 112.6M
2023-11-06 1,184.51 1,186.42 1,174.14 1,174.78 87.4M
2023-11-03 1,169.26 1,186.24 1,168.72 1,182.89 117.2M
2023-11-02 1,148.90 1,162.31 1,148.90 1,160.90 113.8M
2023-11-01 1,133.02 1,140.61 1,131.19 1,140.54 96.4M
2023-10-31 1,130.35 1,134.58 1,127.96 1,129.76 132.0M
2023-10-30 1,125.71 1,133.53 1,122.90 1,128.84 81.2M
2023-10-27 1,125.71 1,128.26 1,118.13 1,122.35 82.5M
2023-10-26 1,123.19 1,130.96 1,121.54 1,124.30 94.8M
2023-10-25 1,126.67 1,134.80 1,126.67 1,127.31 77.2M
2023-10-24 1,132.41 1,137.47 1,129.65 1,130.48 80.7M
2023-10-23 1,128.66 1,139.41 1,121.83 1,130.46 80.0M
2023-10-20 1,148.46 1,149.52 1,136.58 1,136.58 94.0M
2023-10-19 1,152.84 1,157.79 1,149.83 1,150.60 86.8M
2023-10-18 1,169.47 1,169.47 1,154.14 1,155.62 83.5M
2023-10-17 1,159.04 1,173.67 1,158.31 1,170.22 81.8M
2023-10-16 1,161.11 1,168.25 1,155.20 1,164.15 77.7M
2023-10-13 1,167.12 1,167.12 1,157.29 1,158.01 91.2M
2023-10-12 1,174.94 1,174.95 1,152.58 1,157.75 74.3M
2023-10-11 1,170.10 1,177.04 1,168.12 1,173.82 89.2M
2023-10-10 1,167.87 1,174.13 1,167.40 1,168.81 90.5M
2023-10-06 1,141.85 1,158.28 1,133.23 1,156.92 81.4M
2023-10-05 1,135.23 1,145.35 1,135.13 1,144.61 82.5M
2023-10-04 1,136.90 1,141.02 1,129.21 1,138.20 94.8M
2023-10-03 1,141.40 1,145.97 1,133.49 1,138.49 90.8M
2023-10-02 1,168.10 1,168.10 1,145.93 1,147.33 97.7M
2023-09-29 1,180.54 1,182.09 1,170.00 1,171.24 123.0M
2023-09-28 1,163.14 1,173.85 1,162.70 1,172.92 93.5M
2023-09-27 1,175.79 1,177.11 1,163.16 1,165.30 102.5M
2023-09-26 1,184.64 1,189.16 1,171.43 1,171.51 89.8M
2023-09-25 1,186.43 1,193.97 1,185.41 1,190.56 91.4M
2023-09-22 1,192.20 1,194.31 1,189.68 1,190.57 70.5M
2023-09-21 1,203.32 1,203.32 1,188.41 1,188.41 85.7M
2023-09-20 1,212.68 1,219.53 1,209.82 1,209.87 80.2M
2023-09-19 1,228.25 1,228.25 1,210.84 1,211.25 93.8M
2023-09-18 1,231.43 1,232.54 1,225.93 1,228.93 86.4M
2023-09-15 1,230.76 1,236.65 1,229.41 1,232.58 216.1M
2023-09-14 1,219.01 1,229.62 1,219.01 1,229.62 102.6M
2023-09-13 1,215.58 1,217.14 1,211.90 1,214.13 100.2M
2023-09-12 1,214.60 1,220.55 1,214.60 1,216.19 88.7M
2023-09-11 1,214.16 1,220.71 1,213.82 1,215.52 82.0M
2023-09-08 1,213.68 1,215.71 1,209.93 1,210.05 73.7M
2023-09-07 1,215.53 1,217.01 1,212.82 1,213.31 77.0M
2023-09-06 1,229.02 1,233.97 1,220.24 1,220.92 83.6M
2023-09-05 1,233.54 1,237.03 1,229.22 1,231.02 89.3M
2023-09-01 1,232.00 1,237.53 1,231.60 1,236.70 88.2M
2023-08-31 1,228.75 1,230.50 1,222.73 1,223.40 130.0M
2023-08-30 1,229.69 1,234.18 1,226.35 1,227.04 69.1M
2023-08-29 1,213.22 1,228.34 1,212.12 1,228.20 66.8M
2023-08-28 1,203.96 1,214.95 1,203.96 1,214.25 55.4M
2023-08-25 1,199.81 1,204.72 1,193.40 1,201.70 69.3M
2023-08-24 1,203.87 1,207.02 1,196.69 1,196.69 79.3M
2023-08-23 1,195.60 1,209.38 1,195.10 1,206.60 82.8M
2023-08-22 1,196.70 1,196.88 1,192.13 1,195.37 65.5M
2023-08-21 1,197.70 1,200.72 1,191.24 1,194.98 77.7M
2023-08-18 1,188.46 1,197.90 1,187.63 1,197.27 66.3M
2023-08-17 1,205.66 1,206.50 1,194.87 1,194.94 71.1M
2023-08-16 1,201.68 1,207.64 1,200.68 1,201.76 81.8M
2023-08-15 1,215.20 1,215.20 1,202.49 1,203.37 82.3M
2023-08-14 1,223.76 1,225.93 1,218.55 1,223.21 77.3M
2023-08-11 1,218.36 1,228.38 1,217.76 1,227.88 76.2M
2023-08-10 1,223.11 1,227.53 1,216.73 1,221.05 94.1M
2023-08-09 1,225.35 1,226.05 1,218.09 1,221.93 102.6M
2023-08-08 1,218.84 1,225.58 1,216.35 1,224.88 99.9M
2023-08-04 1,220.07 1,231.67 1,220.07 1,226.14 103.1M
2023-08-03 1,216.18 1,219.50 1,213.38 1,219.38 90.1M
2023-08-02 1,226.60 1,226.60 1,212.47 1,217.65 94.1M
2023-08-01 1,231.14 1,237.27 1,228.66 1,233.05 77.5M
2023-07-31 1,233.62 1,240.97 1,233.52 1,238.97 111.1M
2023-07-28 1,223.14 1,232.06 1,221.75 1,231.49 90.2M
2023-07-27 1,238.89 1,238.89 1,218.41 1,218.67 95.5M
2023-07-26 1,230.13 1,236.14 1,229.46 1,235.00 75.4M
2023-07-25 1,225.94 1,233.00 1,225.59 1,231.53 85.6M
2023-07-24 1,227.57 1,230.74 1,225.17 1,226.14 78.3M
2023-07-21 1,225.83 1,229.20 1,223.92 1,227.58 80.2M
2023-07-20 1,231.17 1,231.74 1,222.92 1,223.16 78.8M
2023-07-19 1,225.50 1,231.48 1,225.40 1,230.95 76.0M
2023-07-18 1,212.25 1,225.35 1,212.25 1,224.47 112.6M
2023-07-17 1,203.08 1,210.36 1,200.84 1,209.12 79.9M
2023-07-14 1,208.79 1,209.64 1,202.76 1,207.51 87.8M
2023-07-13 1,209.63 1,212.08 1,206.78 1,210.70 95.7M
2023-07-12 1,200.13 1,208.98 1,200.13 1,207.18 113.9M
2023-07-11 1,191.07 1,193.56 1,189.32 1,192.13 94.3M
2023-07-10 1,179.94 1,187.30 1,178.57 1,187.17 83.4M
2023-07-07 1,169.82 1,184.45 1,169.15 1,181.74 86.5M
2023-07-06 1,177.30 1,177.30 1,167.22 1,171.94 85.4M
2023-07-05 1,192.18 1,192.18 1,184.15 1,184.98 78.9M
2023-07-04 1,188.16 1,193.27 1,188.15 1,193.26 33.1M
2023-06-30 1,176.72 1,187.49 1,176.61 1,187.05 79.7M
2023-06-29 1,163.65 1,172.70 1,163.46 1,172.70 68.5M
2023-06-28 1,161.06 1,166.11 1,159.91 1,166.11 79.0M
2023-06-27 1,152.48 1,162.43 1,151.30 1,161.21 73.6M
2023-06-26 1,142.18 1,154.18 1,142.18 1,151.60 76.3M
2023-06-23 1,149.15 1,149.44 1,142.84 1,143.72 89.8M
2023-06-22 1,161.04 1,161.04 1,153.84 1,154.83 103.3M
2023-06-21 1,168.12 1,170.76 1,164.87 1,167.44 94.2M
2023-06-20 1,176.39 1,176.39 1,169.15 1,171.27 100.6M
2023-06-19 1,181.43 1,183.21 1,179.98 1,181.54 25.4M
2023-06-16 1,189.55 1,189.99 1,182.66 1,182.67 207.5M
2023-06-15 1,182.09 1,185.80 1,179.28 1,185.20 80.6M
2023-06-14 1,189.64 1,191.23 1,180.55 1,185.94 96.1M
2023-06-13 1,187.19 1,193.84 1,185.92 1,186.41 92.4M
2023-06-12 1,177.26 1,182.61 1,173.72 1,182.49 90.6M
2023-06-09 1,188.31 1,189.19 1,181.11 1,182.40 67.0M
2023-06-08 1,193.15 1,193.63 1,185.86 1,189.30 76.4M
2023-06-07 1,197.51 1,204.38 1,191.65 1,192.46 90.6M
2023-06-06 1,184.84 1,196.61 1,184.21 1,196.13 85.1M
2023-06-05 1,192.43 1,193.03 1,187.46 1,187.81 74.8M
2023-06-02 1,179.89 1,191.90 1,179.89 1,191.90 99.7M
2023-06-01 1,163.29 1,176.08 1,161.89 1,171.44 92.6M
2023-05-31 1,165.40 1,165.44 1,157.99 1,162.82 172.7M
2023-05-30 1,178.86 1,180.24 1,168.34 1,171.29 76.1M
2023-05-29 1,176.05 1,184.16 1,175.32 1,183.29 27.9M
2023-05-26 1,173.05 1,177.99 1,172.20 1,177.44 80.2M
2023-05-25 1,175.60 1,176.70 1,169.98 1,170.30 74.0M
2023-05-24 1,192.22 1,192.22 1,177.92 1,178.72 86.4M
2023-05-23 1,197.17 1,204.88 1,194.03 1,195.54 98.8M
2023-05-19 1,199.94 1,203.34 1,198.35 1,199.06 73.5M
2023-05-18 1,190.77 1,196.28 1,186.53 1,196.03 95.1M
2023-05-17 1,188.95 1,194.82 1,182.30 1,194.36 89.0M
2023-05-16 1,192.42 1,193.61 1,185.21 1,185.65 83.3M
2023-05-15 1,192.41 1,198.70 1,191.96 1,197.64 92.7M
2023-05-12 1,191.64 1,197.81 1,187.46 1,191.20 97.2M
2023-05-11 1,196.13 1,197.66 1,185.90 1,189.22 123.6M
2023-05-10 1,211.44 1,211.93 1,192.14 1,200.05 107.3M
2023-05-09 1,197.07 1,208.92 1,195.20 1,207.61 89.5M
2023-05-08 1,201.49 1,203.14 1,199.02 1,201.71 83.4M
2023-05-05 1,185.94 1,199.11 1,185.94 1,198.12 113.8M
2023-05-04 1,192.69 1,193.43 1,180.22 1,180.60 106.9M
2023-05-03 1,193.69 1,199.26 1,192.18 1,192.86 111.5M
2023-05-02 1,201.93 1,201.93 1,188.48 1,196.73 123.7M
2023-05-01 1,207.09 1,215.74 1,205.37 1,205.37 83.7M
2023-04-28 1,198.42 1,209.74 1,197.52 1,205.99 111.9M
2023-04-27 1,191.63 1,199.79 1,191.06 1,198.66 88.6M
2023-04-26 1,202.07 1,203.01 1,189.82 1,190.67 108.1M
2023-04-25 1,208.10 1,208.10 1,200.36 1,201.24 82.0M
2023-04-24 1,207.41 1,215.58 1,207.19 1,213.33 88.0M
2023-04-21 1,209.19 1,210.39 1,205.15 1,210.34 93.5M
2023-04-20 1,210.20 1,214.93 1,206.64 1,208.21 93.9M
2023-04-19 1,209.00 1,215.86 1,208.27 1,215.75 95.3M
2023-04-18 1,213.53 1,219.13 1,212.85 1,218.23 100.7M
2023-04-17 1,213.10 1,214.04 1,209.18 1,213.00 102.0M
2023-04-14 1,216.58 1,219.80 1,209.81 1,214.25 98.3M
2023-04-13 1,214.37 1,220.72 1,213.47 1,217.92 100.1M
2023-04-12 1,217.57 1,220.04 1,209.52 1,210.25 90.9M
2023-04-11 1,204.04 1,212.38 1,204.04 1,210.28 96.1M
2023-04-10 1,190.62 1,201.24 1,190.30 1,201.20 85.8M
2023-04-06 1,190.20 1,194.12 1,185.82 1,193.79 87.7M
2023-04-05 1,198.34 1,199.81 1,187.15 1,190.87 108.0M
2023-04-04 1,209.38 1,209.38 1,197.11 1,200.76 109.6M
2023-04-03 1,209.92 1,212.27 1,203.00 1,206.35 161.1M
2023-03-31 1,195.38 1,205.12 1,195.38 1,203.23 142.1M
2023-03-30 1,188.10 1,191.47 1,184.75 1,191.47 93.6M
2023-03-29 1,179.94 1,182.41 1,178.42 1,181.61 107.6M
2023-03-28 1,169.67 1,175.47 1,168.62 1,174.71 104.2M
2023-03-27 1,164.48 1,171.32 1,161.35 1,170.70 105.7M
2023-03-24 1,157.04 1,162.59 1,152.19 1,162.42 113.1M
2023-03-23 1,170.14 1,177.61 1,159.81 1,164.10 120.0M
2023-03-22 1,172.15 1,182.23 1,166.41 1,166.41 124.7M
2023-03-21 1,169.89 1,175.69 1,167.11 1,170.88 119.7M
2023-03-20 1,158.78 1,165.44 1,156.55 1,163.72 124.8M
2023-03-17 1,161.24 1,161.24 1,151.38 1,157.35 306.1M
2023-03-16 1,143.53 1,164.68 1,138.49 1,162.50 158.2M
2023-03-15 1,161.27 1,161.27 1,140.17 1,151.83 186.8M
2023-03-14 1,171.42 1,184.75 1,169.76 1,176.32 140.6M
2023-03-13 1,162.76 1,172.42 1,155.05 1,164.76 155.2M
2023-03-10 1,191.74 1,191.74 1,170.20 1,172.66 144.3M
2023-03-09 1,209.83 1,214.11 1,191.15 1,191.46 124.5M
2023-03-08 1,202.35 1,213.55 1,202.35 1,206.47 130.4M
2023-03-07 1,212.03 1,212.35 1,200.65 1,203.51 118.3M
2023-03-06 1,217.55 1,221.29 1,212.46 1,214.13 109.1M
2023-03-03 1,207.49 1,222.23 1,207.34 1,220.21 124.6M
2023-03-02 1,199.96 1,207.06 1,194.72 1,206.22 132.1M
2023-03-01 1,199.11 1,209.46 1,199.11 1,204.88 149.6M
2023-02-28 1,196.07 1,199.70 1,191.82 1,198.09 188.3M
2023-02-27 1,194.97 1,202.95 1,194.04 1,195.72 109.9M
2023-02-24 1,183.37 1,191.82 1,178.67 1,191.78 121.1M
2023-02-23 1,193.83 1,199.79 1,187.69 1,192.52 110.6M
2023-02-22 1,187.47 1,194.13 1,184.06 1,188.02 106.4M
2023-02-21 1,205.12 1,205.40 1,186.12 1,187.54 109.7M
2023-02-17 1,209.15 1,211.42 1,202.66 1,209.58 124.7M
2023-02-16 1,209.86 1,220.55 1,209.18 1,214.15 107.2M
2023-02-15 1,206.82 1,217.15 1,205.85 1,216.52 128.7M
2023-02-14 1,206.07 1,215.70 1,202.15 1,214.58 103.0M
2023-02-13 1,202.86 1,212.23 1,202.67 1,210.19 97.5M
2023-02-10 1,209.47 1,209.47 1,200.45 1,204.90 123.2M
2023-02-09 1,225.49 1,230.02 1,208.21 1,211.27 108.4M
2023-02-08 1,221.23 1,226.06 1,217.87 1,219.89 93.5M
2023-02-07 1,210.57 1,221.60 1,205.75 1,220.68 110.0M
2023-02-06 1,213.37 1,213.76 1,205.11 1,210.01 92.9M
2023-02-03 1,218.96 1,227.03 1,216.64 1,219.45 131.0M
2023-02-02 1,233.83 1,236.26 1,224.38 1,226.97 144.8M
2023-02-01 1,223.05 1,232.78 1,210.81 1,228.73 148.6M
2023-01-31 1,210.86 1,223.14 1,210.86 1,222.86 145.6M
2023-01-30 1,213.88 1,221.28 1,211.76 1,211.92 126.0M
2023-01-27 1,218.63 1,224.99 1,216.62 1,222.56 126.9M
2023-01-26 1,222.48 1,222.90 1,213.59 1,220.75 121.9M
2023-01-25 1,208.53 1,218.56 1,204.38 1,217.17 102.5M
2023-01-24 1,213.06 1,218.83 1,208.52 1,217.96 95.7M
2023-01-23 1,210.38 1,217.21 1,208.66 1,216.65 97.6M
2023-01-20 1,199.08 1,209.65 1,194.48 1,208.81 106.0M
2023-01-19 1,195.78 1,203.69 1,193.55 1,197.96 109.4M
2023-01-18 1,212.38 1,219.00 1,201.50 1,201.55 130.0M
2023-01-17 1,202.29 1,206.01 1,200.67 1,205.52 102.0M
2023-01-16 1,197.92 1,204.56 1,197.16 1,202.36 51.4M
2023-01-13 1,192.77 1,201.13 1,190.82 1,200.49 103.8M
2023-01-12 1,191.68 1,197.86 1,183.07 1,197.86 115.4M
2023-01-11 1,180.30 1,186.41 1,178.60 1,186.22 111.7M
2023-01-10 1,165.92 1,175.59 1,161.70 1,175.59 100.0M
2023-01-09 1,167.65 1,174.55 1,165.41 1,166.03 105.7M
2023-01-06 1,152.25 1,162.27 1,147.77 1,161.79 110.5M
2023-01-05 1,143.27 1,145.90 1,134.15 1,144.33 94.3M
2023-01-04 1,138.69 1,148.77 1,135.74 1,148.29 113.6M
2023-01-03 1,146.47 1,156.75 1,132.90 1,136.82 115.9M