S

SPTSEN
🏛️ 캐나다 →
5,135.40
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
2021-12-31 3,442.20 3,442.20 3,442.20 3,442.20 0.0M
2021-12-30 3,455.56 3,455.56 3,455.56 3,455.56 0.0M
2021-12-29 3,463.81 3,463.81 3,463.81 3,463.81 0.0M
2021-12-24 3,442.98 3,442.98 3,442.98 3,442.98 0.0M
2021-12-23 3,442.95 3,442.95 3,442.95 3,442.95 0.0M
2021-12-22 3,416.73 3,416.73 3,416.73 3,416.73 0.0M
2021-12-21 3,393.59 3,393.59 3,393.59 3,393.59 0.0M
2021-12-20 3,334.53 3,334.53 3,334.53 3,334.53 0.0M
2021-12-17 3,363.81 3,363.81 3,363.81 3,363.81 0.0M
2021-12-16 3,367.31 3,367.31 3,367.31 3,367.31 0.0M
2021-12-15 3,373.91 3,373.91 3,373.91 3,373.91 0.0M
2021-12-14 3,352.97 3,352.97 3,352.97 3,352.97 0.0M
2021-12-13 3,361.63 3,361.63 3,361.63 3,361.63 0.0M
2021-12-10 3,385.97 3,385.97 3,385.97 3,385.97 0.0M
2021-12-09 3,389.58 3,389.58 3,389.58 3,389.58 0.0M
2021-12-08 3,410.10 3,410.10 3,410.10 3,410.10 0.0M
2021-12-07 3,419.59 3,419.59 3,419.59 3,419.59 0.0M
2021-12-06 3,373.97 3,373.97 3,373.97 3,373.97 0.0M
2021-12-03 3,340.00 3,340.00 3,340.00 3,340.00 0.0M
2021-12-02 3,356.57 3,356.57 3,356.57 3,356.57 0.0M
2021-12-01 3,306.43 3,306.43 3,306.43 3,306.43 0.0M
2021-11-30 3,330.97 3,330.97 3,330.97 3,330.97 0.0M
2021-11-29 3,409.39 3,409.39 3,409.39 3,409.39 0.0M
2021-11-26 3,406.33 3,406.33 3,406.33 3,406.33 0.0M
2021-11-25 3,484.62 3,484.62 3,484.62 3,484.62 0.0M
2021-11-24 3,472.89 3,472.89 3,472.89 3,472.89 0.0M
2021-11-23 3,457.05 3,457.05 3,457.05 3,457.05 0.0M
2021-11-22 3,445.04 3,445.04 3,445.04 3,445.04 0.0M
2021-11-19 3,466.75 3,466.75 3,466.75 3,466.75 0.0M
2021-11-18 3,478.67 3,478.67 3,478.67 3,478.67 0.0M
2021-11-17 3,473.93 3,473.93 3,473.93 3,473.93 0.0M
2021-11-16 3,484.34 3,484.34 3,484.34 3,484.34 0.0M
2021-11-15 3,478.49 3,478.49 3,478.49 3,478.49 0.0M
2021-11-12 3,491.39 3,491.39 3,491.39 3,491.39 0.0M
2021-11-11 3,453.48 3,453.48 3,453.48 3,453.48 0.0M
2021-11-10 3,438.97 3,438.97 3,438.97 3,438.97 0.0M
2021-11-09 3,457.83 3,457.83 3,457.83 3,457.83 0.0M
2021-11-08 3,448.81 3,448.81 3,448.81 3,448.81 0.0M
2021-11-05 3,436.85 3,436.85 3,436.85 3,436.85 0.0M
2021-11-04 3,424.43 3,424.43 3,424.43 3,424.43 0.0M
2021-11-03 3,405.39 3,405.39 3,405.39 3,405.39 0.0M
2021-11-02 3,392.51 3,392.51 3,392.51 3,392.51 0.0M
2021-11-01 3,404.51 3,404.51 3,404.51 3,404.51 0.0M
2021-10-29 3,370.74 3,370.74 3,370.74 3,370.74 0.0M
2021-10-28 3,393.77 3,393.77 3,393.77 3,393.77 0.0M
2021-10-27 3,351.91 3,351.91 3,351.91 3,351.91 0.0M
2021-10-26 3,384.93 3,384.93 3,384.93 3,384.93 0.0M
2021-10-25 3,401.81 3,401.81 3,401.81 3,401.81 0.0M
2021-10-22 3,392.99 3,392.99 3,392.99 3,392.99 0.0M
2021-10-21 3,392.32 3,392.32 3,392.32 3,392.32 0.0M
2021-10-20 3,388.50 3,388.50 3,388.50 3,388.50 0.0M
2021-10-19 3,370.90 3,370.90 3,370.90 3,370.90 0.0M
2021-10-18 3,357.59 3,357.59 3,357.59 3,357.59 0.0M
2021-10-15 3,344.58 3,344.58 3,344.58 3,344.58 0.0M
2021-10-14 3,321.79 3,321.79 3,321.79 3,321.79 0.0M
2021-10-13 3,289.77 3,289.77 3,289.77 3,289.77 0.0M
2021-10-12 3,264.37 3,264.37 3,264.37 3,264.37 0.0M
2021-10-08 3,265.56 3,265.56 3,265.56 3,265.56 0.0M
2021-10-07 3,262.00 3,262.00 3,262.00 3,262.00 0.0M
2021-10-06 3,227.64 3,227.64 3,227.64 3,227.64 0.0M
2021-10-05 3,223.14 3,223.14 3,223.14 3,223.14 0.0M
2021-10-04 3,203.04 3,203.04 3,203.04 3,203.04 0.0M
2021-10-01 3,214.11 3,214.11 3,214.11 3,214.11 0.0M
2021-09-30 3,200.54 3,200.54 3,200.54 3,200.54 0.0M
2021-09-29 3,217.20 3,217.20 3,217.20 3,217.20 0.0M
2021-09-28 3,215.60 3,215.60 3,215.60 3,215.60 0.0M
2021-09-27 3,258.95 3,258.95 3,258.95 3,258.95 0.0M
2021-09-24 3,246.97 3,246.97 3,246.97 3,246.97 0.0M
2021-09-23 3,254.79 3,254.79 3,254.79 3,254.79 0.0M
2021-09-22 3,242.73 3,242.73 3,242.73 3,242.73 0.0M
2021-09-21 3,218.32 3,218.32 3,218.32 3,218.32 0.0M
2021-09-20 3,202.59 3,202.59 3,202.59 3,202.59 0.0M
2021-09-17 3,253.43 3,253.43 3,253.43 3,253.43 0.0M
2021-09-16 3,272.89 3,272.89 3,272.89 3,272.89 0.0M
2021-09-15 3,286.34 3,286.34 3,286.34 3,286.34 0.0M
2021-09-14 3,263.39 3,263.39 3,263.39 3,263.39 0.0M
2021-09-13 3,283.77 3,283.77 3,283.77 3,283.77 0.0M
2021-09-10 3,278.30 3,278.30 3,278.30 3,278.30 0.0M
2021-09-09 3,292.03 3,292.03 3,292.03 3,292.03 0.0M
2021-09-08 3,299.44 3,299.44 3,299.44 3,299.44 0.0M
2021-09-07 3,308.03 3,308.03 3,308.03 3,308.03 0.0M
2021-09-03 3,306.88 3,306.88 3,306.88 3,306.88 0.0M
2021-09-02 3,304.91 3,304.91 3,304.91 3,304.91 0.0M
2021-09-01 3,286.32 3,286.32 3,286.32 3,286.32 0.0M
2021-08-31 3,268.31 3,268.31 3,268.31 3,268.31 0.0M
2021-08-30 3,274.01 3,274.01 3,274.01 3,274.01 0.0M
2021-08-27 3,282.15 3,282.15 3,282.15 3,282.15 0.0M
2021-08-26 3,262.94 3,262.94 3,262.94 3,262.94 0.0M
2021-08-25 3,280.54 3,280.54 3,280.54 3,280.54 0.0M
2021-08-24 3,273.35 3,273.35 3,273.35 3,273.35 0.0M
2021-08-23 3,264.32 3,264.32 3,264.32 3,264.32 0.0M
2021-08-20 3,248.54 3,248.54 3,248.54 3,248.54 0.0M
2021-08-19 3,230.21 3,230.21 3,230.21 3,230.21 0.0M
2021-08-18 3,241.08 3,241.08 3,241.08 3,241.08 0.0M
2021-08-17 3,251.40 3,251.40 3,251.40 3,251.40 0.0M
2021-08-16 3,267.19 3,267.19 3,267.19 3,267.19 0.0M
2021-08-13 3,270.31 3,270.31 3,270.31 3,270.31 0.0M
2021-08-12 3,271.52 3,271.52 3,271.52 3,271.52 0.0M
2021-08-11 3,275.06 3,275.06 3,275.06 3,275.06 0.0M
2021-08-10 3,269.21 3,269.21 3,269.21 3,269.21 0.0M
2021-08-09 3,260.55 3,260.55 3,260.55 3,260.55 0.0M
2021-08-06 3,264.26 3,264.26 3,264.26 3,264.26 0.0M
2021-08-05 3,243.53 3,243.53 3,243.53 3,243.53 0.0M
2021-08-04 3,237.22 3,237.22 3,237.22 3,237.22 0.0M
2021-08-03 3,240.94 3,240.94 3,240.94 3,240.94 0.0M
2021-07-30 3,224.52 3,224.52 3,224.52 3,224.52 0.0M
2021-07-29 3,228.87 3,228.87 3,228.87 3,228.87 0.0M
2021-07-28 3,216.34 3,216.34 3,216.34 3,216.34 0.0M
2021-07-27 3,211.54 3,211.54 3,211.54 3,211.54 0.0M
2021-07-26 3,208.98 3,208.98 3,208.98 3,208.98 0.0M
2021-07-23 3,217.19 3,217.19 3,217.19 3,217.19 0.0M
2021-07-22 3,199.24 3,199.24 3,199.24 3,199.24 0.0M
2021-07-21 3,198.97 3,198.97 3,198.97 3,198.97 0.0M
2021-07-20 3,176.24 3,176.24 3,176.24 3,176.24 0.0M
2021-07-19 3,145.18 3,145.18 3,145.18 3,145.18 0.0M
2021-07-16 3,184.48 3,184.48 3,184.48 3,184.48 0.0M
2021-07-15 3,213.02 3,213.02 3,213.02 3,213.02 0.0M
2021-07-14 3,203.52 3,203.52 3,203.52 3,203.52 0.0M
2021-07-13 3,225.40 3,225.40 3,225.40 3,225.40 0.0M
2021-07-12 3,215.85 3,215.85 3,215.85 3,215.85 0.0M
2021-07-09 3,217.18 3,217.18 3,217.18 3,217.18 0.0M
2021-07-08 3,185.46 3,185.46 3,185.46 3,185.46 0.0M
2021-07-07 3,225.89 3,225.89 3,225.89 3,225.89 0.0M
2021-07-06 3,223.52 3,223.52 3,223.52 3,223.52 0.0M
2021-07-05 3,217.44 3,217.44 3,217.44 3,217.44 0.0M
2021-07-02 3,208.01 3,208.01 3,208.01 3,208.01 0.0M
2021-06-30 3,199.46 3,199.46 3,199.46 3,199.46 0.0M
2021-06-29 3,202.30 3,202.30 3,202.30 3,202.30 0.0M
2021-06-28 3,195.02 3,195.02 3,195.02 3,195.02 0.0M
2021-06-25 3,209.26 3,209.26 3,209.26 3,209.26 0.0M
2021-06-24 3,203.48 3,203.48 3,203.48 3,203.48 0.0M
2021-06-23 3,195.24 3,195.24 3,195.24 3,195.24 0.0M
2021-06-22 3,203.09 3,203.09 3,203.09 3,203.09 0.0M
2021-06-21 3,199.21 3,199.21 3,199.21 3,199.21 0.0M
2021-06-18 3,176.50 3,176.50 3,176.50 3,176.50 0.0M
2021-06-17 3,198.17 3,198.17 3,198.17 3,198.17 0.0M
2021-06-16 3,205.76 3,205.76 3,205.76 3,205.76 0.0M
2021-06-15 3,203.30 3,203.30 3,203.30 3,203.30 0.0M
2021-06-14 3,185.85 3,185.85 3,185.85 3,185.85 0.0M
2021-06-11 3,177.91 3,177.91 3,177.91 3,177.91 0.0M
2021-06-10 3,163.02 3,163.02 3,163.02 3,163.02 0.0M
2021-06-09 3,157.63 3,157.63 3,157.63 3,157.63 0.0M
2021-06-08 3,170.05 3,170.05 3,170.05 3,170.05 0.0M
2021-06-07 3,167.48 3,167.48 3,167.48 3,167.48 0.0M
2021-06-04 3,167.12 3,167.12 3,167.12 3,167.12 0.0M
2021-06-03 3,151.75 3,151.75 3,151.75 3,151.75 0.0M
2021-06-02 3,155.05 3,155.05 3,155.05 3,155.05 0.0M
2021-06-01 3,159.41 3,159.41 3,159.41 3,159.41 0.0M
2021-05-31 3,116.31 3,116.31 3,116.31 3,116.31 0.0M
2021-05-28 3,141.16 3,141.16 3,141.16 3,141.16 0.0M
2021-05-27 3,127.11 3,127.11 3,127.11 3,127.11 0.0M
2021-05-26 3,124.81 3,124.81 3,124.81 3,124.81 0.0M
2021-05-25 3,095.22 3,095.22 3,095.22 3,095.22 0.0M
2021-05-21 3,087.03 3,087.03 3,087.03 3,087.03 0.0M
2021-05-20 3,090.12 3,090.12 3,090.12 3,090.12 0.0M
2021-05-19 3,068.74 3,068.74 3,068.74 3,068.74 0.0M
2021-05-18 3,082.80 3,082.80 3,082.80 3,082.80 0.0M
2021-05-17 3,078.63 3,078.63 3,078.63 3,078.63 0.0M
2021-05-14 3,061.08 3,061.08 3,061.08 3,061.08 0.0M
2021-05-13 3,026.93 3,026.93 3,026.93 3,026.93 0.0M
2021-05-12 3,016.51 3,016.51 3,016.51 3,016.51 0.0M
2021-05-11 3,035.27 3,035.27 3,035.27 3,035.27 0.0M
2021-05-10 3,048.14 3,048.14 3,048.14 3,048.14 0.0M
2021-05-07 3,062.96 3,062.96 3,062.96 3,062.96 0.0M
2021-05-06 3,034.79 3,034.79 3,034.79 3,034.79 0.0M
2021-05-05 3,037.69 3,037.69 3,037.69 3,037.69 0.0M
2021-05-04 3,016.58 3,016.58 3,016.58 3,016.58 0.0M
2021-05-03 3,014.60 3,014.60 3,014.60 3,014.60 0.0M
2021-04-30 3,002.98 3,002.98 3,002.98 3,002.98 0.0M
2021-04-29 3,026.09 3,026.09 3,026.09 3,026.09 0.0M
2021-04-28 3,040.32 3,040.32 3,040.32 3,040.32 0.0M
2021-04-27 3,008.04 3,008.04 3,008.04 3,008.04 0.0M
2021-04-26 3,006.22 3,006.22 3,006.22 3,006.22 0.0M
2021-04-23 2,995.55 2,995.55 2,995.55 2,995.55 0.0M
2021-04-22 2,985.19 2,985.19 2,985.19 2,985.19 0.0M
2021-04-21 3,004.17 3,004.17 3,004.17 3,004.17 0.0M
2021-04-20 2,987.55 2,987.55 2,987.55 2,987.55 0.0M
2021-04-19 3,016.92 3,016.92 3,016.92 3,016.92 0.0M
2021-04-16 3,039.05 3,039.05 3,039.05 3,039.05 0.0M
2021-04-15 3,034.94 3,034.94 3,034.94 3,034.94 0.0M
2021-04-14 3,012.65 3,012.65 3,012.65 3,012.65 0.0M
2021-04-13 3,016.43 3,016.43 3,016.43 3,016.43 0.0M
2021-04-12 3,018.43 3,018.43 3,018.43 3,018.43 0.0M
2021-04-09 3,017.69 3,017.69 3,017.69 3,017.69 0.0M
2021-04-08 3,016.89 3,016.89 3,016.89 3,016.89 0.0M
2021-04-07 3,005.67 3,005.67 3,005.67 3,005.67 0.0M
2021-04-06 2,997.12 2,997.12 2,997.12 2,997.12 0.0M
2021-04-05 2,989.38 2,989.38 2,989.38 2,989.38 0.0M
2021-04-01 2,982.17 2,982.17 2,982.17 2,982.17 0.0M
2021-03-31 2,940.42 2,940.42 2,940.42 2,940.42 0.0M
2021-03-30 2,944.93 2,944.93 2,944.93 2,944.93 0.0M
2021-03-29 2,945.87 2,945.87 2,945.87 2,945.87 0.0M
2021-03-26 2,947.55 2,947.55 2,947.55 2,947.55 0.0M
2021-03-25 2,933.24 2,933.24 2,933.24 2,933.24 0.0M
2021-03-24 2,930.99 2,930.99 2,930.99 2,930.99 0.0M
2021-03-23 2,933.75 2,933.75 2,933.75 2,933.75 0.0M
2021-03-22 2,948.66 2,948.66 2,948.66 2,948.66 0.0M
2021-03-19 2,955.56 2,955.56 2,955.56 2,955.56 0.0M
2021-03-18 2,956.62 2,956.62 2,956.62 2,956.62 0.0M
2021-03-17 2,972.51 2,972.51 2,972.51 2,972.51 0.0M
2021-03-16 2,953.89 2,953.89 2,953.89 2,953.89 0.0M
2021-03-15 2,965.25 2,965.25 2,965.25 2,965.25 0.0M
2021-03-12 2,948.43 2,948.43 2,948.43 2,948.43 0.0M
2021-03-11 2,946.73 2,946.73 2,946.73 2,946.73 0.0M
2021-03-10 2,926.15 2,926.15 2,926.15 2,926.15 0.0M
2021-03-09 2,910.45 2,910.45 2,910.45 2,910.45 0.0M
2021-03-08 2,893.19 2,893.19 2,893.19 2,893.19 0.0M
2021-03-05 2,880.65 2,880.65 2,880.65 2,880.65 0.0M
2021-03-04 2,835.92 2,835.92 2,835.92 2,835.92 0.0M
2021-03-03 2,863.25 2,863.25 2,863.25 2,863.25 0.0M
2021-03-02 2,879.63 2,879.63 2,879.63 2,879.63 0.0M
2021-03-01 2,856.67 2,856.67 2,856.67 2,856.67 0.0M
2021-02-26 2,818.63 2,818.63 2,818.63 2,818.63 0.0M
2021-02-25 2,846.45 2,846.45 2,846.45 2,846.45 0.0M
2021-02-24 2,884.15 2,884.15 2,884.15 2,884.15 0.0M
2021-02-23 2,862.30 2,862.30 2,862.30 2,862.30 0.0M
2021-02-22 2,871.90 2,871.90 2,871.90 2,871.90 0.0M
2021-02-19 2,867.71 2,867.71 2,867.71 2,867.71 0.0M
2021-02-18 2,851.58 2,851.58 2,851.58 2,851.58 0.0M
2021-02-17 2,864.61 2,864.61 2,864.61 2,864.61 0.0M
2021-02-16 2,879.81 2,879.81 2,879.81 2,879.81 0.0M
2021-02-12 2,873.68 2,873.68 2,873.68 2,873.68 0.0M
2021-02-11 2,862.68 2,862.68 2,862.68 2,862.68 0.0M
2021-02-10 2,864.76 2,864.76 2,864.76 2,864.76 0.0M
2021-02-09 2,857.14 2,857.14 2,857.14 2,857.14 0.0M
2021-02-08 2,843.38 2,843.38 2,843.38 2,843.38 0.0M
2021-02-05 2,815.19 2,815.19 2,815.19 2,815.19 0.0M
2021-02-04 2,802.94 2,802.94 2,802.94 2,802.94 0.0M
2021-02-03 2,781.36 2,781.36 2,781.36 2,781.36 0.0M
2021-02-02 2,777.44 2,777.44 2,777.44 2,777.44 0.0M
2021-02-01 2,739.23 2,739.23 2,739.23 2,739.23 0.0M
2021-01-29 2,691.67 2,691.67 2,691.67 2,691.67 0.0M
2021-01-28 2,743.94 2,743.94 2,743.94 2,743.94 0.0M
2021-01-27 2,698.36 2,698.36 2,698.36 2,698.36 0.0M
2021-01-26 2,757.89 2,757.89 2,757.89 2,757.89 0.0M
2021-01-25 2,780.47 2,780.47 2,780.47 2,780.47 0.0M
2021-01-22 2,773.03 2,773.03 2,773.03 2,773.03 0.0M
2021-01-21 2,784.55 2,784.55 2,784.55 2,784.55 0.0M
2021-01-20 2,800.06 2,800.06 2,800.06 2,800.06 0.0M
2021-01-19 2,794.27 2,794.27 2,794.27 2,794.27 0.0M
2021-01-18 2,797.70 2,797.70 2,797.70 2,797.70 0.0M
2021-01-15 2,794.30 2,794.30 2,794.30 2,794.30 0.0M
2021-01-14 2,796.61 2,796.61 2,796.61 2,796.61 0.0M
2021-01-13 2,795.32 2,795.32 2,795.32 2,795.32 0.0M
2021-01-12 2,802.73 2,802.73 2,802.73 2,802.73 0.0M
2021-01-11 2,794.95 2,794.95 2,794.95 2,794.95 0.0M
2021-01-08 2,810.44 2,810.44 2,810.44 2,810.44 0.0M
2021-01-07 2,803.85 2,803.85 2,803.85 2,803.85 0.0M
2021-01-06 2,770.58 2,770.58 2,770.58 2,770.58 0.0M
2021-01-05 2,745.74 2,745.74 2,745.74 2,745.74 0.0M
2021-01-04 2,721.07 2,721.07 2,721.07 2,721.07 0.0M