S

🏛️ 캐나다 →
402.72
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
2022-12-30 296.60 298.26 296.46 297.39 70.0M
2022-12-29 294.76 298.07 294.59 297.48 91.9M
2022-12-28 297.37 298.42 294.27 294.69 115.7M
2022-12-23 295.72 297.76 295.40 297.71 92.0M
2022-12-22 297.65 297.65 293.65 295.76 105.5M
2022-12-21 296.25 299.22 296.19 298.70 93.9M
2022-12-20 293.27 295.54 292.52 294.54 120.4M
2022-12-19 297.29 297.60 292.81 293.24 150.9M
2022-12-16 297.44 298.03 295.75 297.25 268.7M
2022-12-15 300.57 300.86 297.49 299.34 129.6M
2022-12-14 305.10 305.88 302.26 302.54 113.4M
2022-12-13 306.88 308.29 303.81 305.15 124.9M
2022-12-12 302.57 304.08 302.01 303.97 154.9M
2022-12-09 302.93 304.34 302.86 302.86 86.6M
2022-12-08 303.68 304.56 302.42 302.72 99.3M
2022-12-07 302.20 304.85 302.15 302.86 96.7M
2022-12-06 304.39 305.33 301.50 302.04 105.1M
2022-12-05 306.33 306.40 303.70 303.85 133.2M
2022-12-02 305.80 307.65 305.15 306.67 113.8M
2022-12-01 307.97 309.05 307.24 307.70 92.7M
2022-11-30 305.01 307.04 302.86 306.92 185.2M
2022-11-29 304.56 305.05 303.38 304.73 107.3M
2022-11-28 305.70 305.96 303.30 304.05 118.8M
2022-11-25 305.30 306.94 305.30 306.44 71.4M
2022-11-24 304.47 305.34 304.41 305.01 47.2M
2022-11-23 302.43 304.32 302.36 304.11 106.9M
2022-11-22 301.12 303.09 300.77 302.77 99.1M
2022-11-21 298.96 300.27 298.31 300.05 164.5M
2022-11-18 299.19 299.59 298.12 299.53 117.5M
2022-11-17 297.12 298.36 296.00 298.36 121.0M
2022-11-16 298.16 299.62 298.14 298.76 131.2M
2022-11-15 300.26 300.96 298.23 298.74 93.7M
2022-11-14 301.26 301.38 297.94 297.94 199.1M
2022-11-11 300.94 302.31 299.58 301.64 94.7M
2022-11-10 296.50 300.40 296.50 299.80 120.8M
2022-11-09 294.63 295.13 291.91 291.91 98.2M
2022-11-08 294.30 296.13 293.32 294.97 91.5M
2022-11-07 293.39 294.14 292.05 293.85 109.1M
2022-11-04 291.23 293.29 289.89 292.33 108.1M
2022-11-03 289.02 289.87 287.92 288.82 104.7M
2022-11-02 292.85 294.49 290.28 290.41 107.1M
2022-11-01 295.51 295.85 292.86 293.16 71.2M
2022-10-31 293.70 294.05 292.20 292.73 97.6M
2022-10-28 292.56 294.49 292.22 294.44 67.6M
2022-10-27 292.62 294.41 292.21 292.58 81.7M
2022-10-26 288.95 292.80 288.93 291.20 92.1M
2022-10-25 286.08 289.29 285.93 289.14 96.8M
2022-10-24 286.36 286.86 284.79 286.64 97.4M
2022-10-21 281.84 285.91 280.97 285.52 73.7M
2022-10-20 284.63 285.88 281.67 282.18 97.2M
2022-10-19 286.19 286.82 282.81 284.32 90.3M
2022-10-18 288.81 289.52 286.35 287.78 73.1M
2022-10-17 283.93 287.56 283.93 285.96 141.5M
2022-10-14 285.08 286.05 280.83 280.88 101.4M
2022-10-13 274.81 284.38 274.07 283.87 120.0M
2022-10-12 277.46 278.94 276.25 278.07 98.1M
2022-10-11 280.10 280.22 277.16 277.65 147.6M
2022-10-07 286.02 286.02 282.01 282.83 89.5M
2022-10-06 292.64 292.76 286.58 287.07 105.4M
2022-10-05 294.60 295.02 291.39 293.35 90.7M
2022-10-04 293.91 296.75 293.91 296.37 123.0M
2022-10-03 286.29 291.52 285.54 290.11 98.4M
2022-09-30 283.49 286.33 282.93 283.86 97.2M
2022-09-29 286.09 286.09 281.29 283.13 93.1M
2022-09-28 283.73 288.47 282.64 287.72 96.4M
2022-09-27 287.02 287.85 283.56 284.19 96.4M
2022-09-26 287.97 289.35 284.58 285.26 163.0M
2022-09-23 293.11 293.11 287.62 289.09 139.1M
2022-09-22 300.21 300.25 296.12 296.16 86.9M
2022-09-21 302.47 303.19 299.68 299.68 92.8M
2022-09-20 304.40 304.52 299.90 301.41 103.8M
2022-09-19 301.73 305.70 301.60 305.48 134.2M
2022-09-16 303.24 304.03 302.05 303.93 211.9M
2022-09-15 306.08 308.03 304.74 305.25 85.0M
2022-09-14 308.08 308.36 306.40 307.02 96.5M
2022-09-13 309.80 310.71 307.24 307.82 96.0M
2022-09-12 310.81 313.38 310.77 312.80 128.2M
2022-09-09 306.55 309.39 306.47 309.20 92.3M
2022-09-08 302.70 304.47 301.59 304.45 85.9M
2022-09-07 300.92 304.04 300.20 303.59 86.2M
2022-09-06 304.42 304.92 301.13 301.54 124.3M
2022-09-02 304.51 306.80 302.77 303.63 86.2M
2022-09-01 303.27 303.27 300.17 302.27 97.7M
2022-08-31 306.61 306.89 304.67 304.67 106.2M
2022-08-30 311.06 311.06 307.07 307.35 66.8M
2022-08-29 310.41 311.71 309.14 311.02 131.6M
2022-08-26 315.90 315.90 311.29 311.54 93.3M
2022-08-25 314.53 316.03 313.74 315.69 107.1M
2022-08-24 313.25 314.84 313.25 313.74 82.4M
2022-08-23 313.59 314.33 312.76 313.09 92.8M
2022-08-22 315.27 315.27 313.08 313.69 130.6M
2022-08-19 318.31 318.45 316.49 317.53 93.2M
2022-08-18 319.02 319.95 318.64 319.10 84.8M
2022-08-17 319.08 319.30 317.72 318.44 82.0M
2022-08-16 318.39 319.83 317.68 319.67 94.4M
2022-08-15 317.26 318.60 316.48 318.47 119.0M
2022-08-12 316.96 318.51 316.73 318.41 100.9M
2022-08-11 315.50 316.98 315.43 315.99 98.7M
2022-08-10 312.33 314.82 312.09 314.36 109.3M
2022-08-09 311.53 311.56 309.69 310.25 85.8M
2022-08-08 310.31 311.79 310.31 310.94 94.2M
2022-08-05 309.73 309.93 307.72 309.89 95.6M
2022-08-04 311.05 311.80 310.23 311.02 90.3M
2022-08-03 311.81 311.81 309.50 310.60 80.2M
2022-08-02 312.45 312.53 310.24 310.24 113.6M
2022-07-29 310.36 313.66 310.27 313.03 90.8M
2022-07-28 308.13 310.02 306.61 309.75 84.5M
2022-07-27 306.20 307.94 306.06 306.99 91.4M
2022-07-26 306.97 307.37 304.48 305.20 86.1M
2022-07-25 304.85 307.05 304.62 307.04 98.1M
2022-07-22 304.89 306.33 303.49 304.42 65.3M
2022-07-21 302.56 304.52 301.68 304.46 84.8M
2022-07-20 302.57 303.56 301.39 303.31 69.4M
2022-07-19 300.01 302.95 300.01 302.76 98.4M
2022-07-18 298.02 300.22 297.76 298.30 108.9M
2022-07-15 297.25 297.46 294.67 295.80 86.1M
2022-07-14 297.33 297.46 293.99 295.16 163.4M
2022-07-13 297.91 300.04 295.20 299.02 89.7M
2022-07-12 299.41 300.98 298.84 299.71 88.7M
2022-07-11 301.31 301.76 299.78 300.33 99.6M
2022-07-08 302.56 303.59 300.87 302.43 68.4M
2022-07-07 300.11 302.28 299.86 302.16 99.0M
2022-07-06 298.53 299.62 295.71 298.18 127.4M
2022-07-05 299.67 299.91 294.20 298.96 136.7M
2022-07-04 300.40 302.60 300.40 300.92 43.7M
2022-06-30 297.79 299.54 295.96 299.37 108.8M
2022-06-29 302.63 302.74 299.04 300.31 81.2M
2022-06-28 304.79 306.39 302.02 302.57 110.5M
2022-06-27 301.49 303.85 300.84 302.98 132.7M
2022-06-24 296.86 301.11 296.78 300.45 102.8M
2022-06-23 297.84 298.50 294.20 295.37 104.9M
2022-06-22 298.08 299.01 296.72 297.16 117.6M
2022-06-21 301.41 302.55 300.81 301.07 128.9M
2022-06-20 296.84 300.45 296.84 299.98 51.5M
2022-06-17 297.72 299.14 293.93 296.02 237.4M
2022-06-16 303.40 303.40 296.03 296.61 107.6M
2022-06-15 307.66 309.34 304.60 307.58 111.6M
2022-06-14 309.75 309.87 305.00 306.16 138.7M
2022-06-13 312.02 312.02 307.29 309.31 142.2M
2022-06-10 318.16 318.16 315.40 316.43 109.0M
2022-06-09 322.13 322.76 320.11 320.13 98.0M
2022-06-08 324.31 324.53 321.79 322.77 95.5M
2022-06-07 322.85 325.13 322.69 325.13 97.9M
2022-06-06 325.14 325.46 323.30 323.63 112.1M
2022-06-03 325.24 325.68 323.51 323.77 67.5M
2022-06-02 323.42 326.75 323.28 326.58 88.1M
2022-06-01 324.67 324.84 321.75 323.26 94.0M
2022-05-31 324.14 324.91 322.36 324.10 237.4M
2022-05-30 324.21 325.45 323.69 324.53 48.8M
2022-05-27 322.07 323.57 321.75 323.21 106.1M
2022-05-26 320.43 322.36 320.23 321.30 114.2M
2022-05-25 318.35 320.28 318.14 319.39 86.2M
2022-05-24 318.38 319.06 315.68 318.01 143.4M
2022-05-20 317.99 318.21 313.84 316.98 86.4M
2022-05-19 314.84 318.05 314.59 316.43 112.8M
2022-05-18 320.65 320.65 315.77 316.78 122.5M
2022-05-17 320.26 321.59 319.38 321.31 123.0M
2022-05-16 314.80 318.39 314.15 317.35 143.1M
2022-05-13 310.12 315.87 310.12 314.68 106.7M
2022-05-12 308.43 309.23 305.84 307.95 120.0M
2022-05-11 312.23 315.19 309.62 309.97 129.8M
2022-05-10 315.76 317.08 310.33 311.87 139.0M
2022-05-09 316.67 316.67 312.92 314.14 118.9M
2022-05-06 319.90 320.55 317.16 319.50 108.1M
2022-05-05 324.86 324.86 318.23 319.81 106.2M
2022-05-04 321.94 325.55 320.47 324.80 105.8M
2022-05-03 320.13 323.44 319.91 321.16 89.7M
2022-05-02 323.68 323.99 317.70 319.96 107.4M
2022-04-29 328.42 329.26 323.88 323.93 115.5M
2022-04-28 326.84 330.21 325.75 328.95 101.0M
2022-04-27 326.40 327.08 324.57 325.11 83.6M
2022-04-26 331.09 331.10 326.22 326.22 102.6M
2022-04-25 330.68 332.43 326.51 331.35 125.9M
2022-04-22 337.68 337.68 332.81 333.41 124.7M
2022-04-21 342.57 342.57 337.91 338.35 93.1M
2022-04-20 340.62 342.64 340.46 341.59 80.0M
2022-04-19 337.80 340.63 337.64 340.44 77.0M
2022-04-18 337.76 338.74 337.17 337.58 82.1M
2022-04-14 338.58 339.71 337.68 337.75 98.8M
2022-04-13 338.06 338.76 337.15 338.07 71.7M
2022-04-12 339.22 339.86 337.32 337.48 95.1M
2022-04-11 339.37 339.76 337.75 338.26 121.3M
2022-04-08 338.22 340.62 338.22 339.55 70.2M
2022-04-07 336.90 337.86 335.21 337.67 85.2M
2022-04-06 336.75 336.99 335.46 336.91 86.1M
2022-04-05 337.99 339.61 337.16 337.38 116.4M
2022-04-04 338.31 338.34 337.10 338.06 124.8M
2022-04-01 338.34 338.66 336.57 337.95 107.0M
2022-03-31 339.34 340.30 337.46 337.46 108.0M
2022-03-30 338.78 339.33 338.12 339.06 95.6M
2022-03-29 336.53 339.55 336.29 339.24 107.1M
2022-03-28 335.63 336.27 334.61 335.79 85.6M
2022-03-25 335.50 336.57 334.90 336.00 92.8M
2022-03-24 337.36 337.41 334.53 335.17 95.1M
2022-03-23 338.56 338.82 336.41 336.49 113.3M
2022-03-22 337.71 339.34 337.37 338.40 110.1M
2022-03-21 337.37 338.33 336.10 336.75 101.2M
2022-03-18 335.17 337.00 334.30 336.53 294.1M
2022-03-17 333.39 335.77 333.17 335.55 84.3M
2022-03-16 329.80 333.27 329.54 332.69 119.6M
2022-03-15 328.43 329.53 327.14 328.91 125.6M
2022-03-14 333.18 333.45 328.81 329.42 126.9M
2022-03-11 333.38 334.56 333.00 333.03 121.8M
2022-03-10 331.13 333.54 330.40 333.31 121.9M
2022-03-09 331.01 333.37 330.19 332.13 122.1M
2022-03-08 329.88 332.49 328.86 329.31 157.5M
2022-03-07 328.71 329.61 326.72 326.82 148.5M
2022-03-04 326.70 328.97 326.10 328.81 106.9M
2022-03-03 327.34 328.44 325.92 327.37 101.5M
2022-03-02 324.68 327.98 324.46 326.67 110.2M
2022-03-01 326.72 327.32 322.71 324.34 130.9M
2022-02-28 324.85 326.68 324.70 326.35 144.7M
2022-02-25 323.95 327.30 323.05 326.66 96.0M
2022-02-24 319.87 323.37 318.69 323.17 161.2M
2022-02-23 327.37 327.87 324.43 324.71 118.2M
2022-02-22 327.40 327.61 323.79 326.49 137.4M
2022-02-18 330.25 330.81 328.09 328.15 81.8M
2022-02-17 331.81 332.03 329.89 330.14 89.1M
2022-02-16 331.69 332.89 331.19 331.82 101.9M
2022-02-15 331.17 333.01 330.96 332.07 118.6M
2022-02-14 331.59 331.64 329.35 330.27 128.7M
2022-02-11 333.05 334.93 330.99 332.22 120.2M
2022-02-10 332.62 335.23 332.30 332.69 130.7M
2022-02-09 332.96 333.80 332.87 333.72 83.7M
2022-02-08 329.28 331.50 328.48 331.16 108.3M
2022-02-07 329.75 330.18 327.87 328.73 111.5M
2022-02-04 328.80 330.29 327.77 329.31 73.3M
2022-02-03 329.37 330.32 328.26 328.77 97.6M
2022-02-02 330.12 331.38 329.99 330.54 100.0M
2022-02-01 328.32 329.60 327.03 329.55 100.3M
2022-01-31 323.39 328.08 323.22 327.71 108.2M
2022-01-28 320.37 323.98 319.85 323.98 85.7M
2022-01-27 322.18 323.83 319.88 320.59 97.0M
2022-01-26 321.25 323.73 319.10 320.18 94.7M
2022-01-25 315.28 320.83 312.29 318.57 101.2M
2022-01-24 315.44 317.88 310.17 317.68 157.1M
2022-01-21 322.42 322.42 318.27 319.61 117.4M
2022-01-20 326.34 327.96 324.05 324.13 83.1M
2022-01-19 328.50 328.50 324.88 326.09 93.0M
2022-01-18 328.32 328.41 326.23 327.90 97.6M
2022-01-17 327.27 330.36 327.18 329.66 41.8M
2022-01-14 326.38 327.47 325.53 327.00 91.3M
2022-01-13 326.40 328.39 326.40 327.28 86.3M
2022-01-12 326.22 327.30 325.49 326.33 90.2M
2022-01-11 323.76 325.63 323.09 325.47 97.3M
2022-01-10 324.18 324.52 320.94 323.18 93.5M
2022-01-07 323.43 324.94 322.63 324.46 72.7M
2022-01-06 321.78 323.90 320.74 323.47 82.6M
2022-01-05 324.66 325.06 320.96 320.98 110.5M
2022-01-04 324.70 325.52 323.38 323.84 117.4M