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
2022-12-30 3,201.78 3,201.78 3,201.78 3,201.78 0.0M
2022-12-29 3,222.06 3,222.06 3,222.06 3,222.06 0.0M
2022-12-28 3,188.44 3,188.44 3,188.44 3,188.44 0.0M
2022-12-23 3,224.15 3,224.15 3,224.15 3,224.15 0.0M
2022-12-22 3,198.24 3,198.24 3,198.24 3,198.24 0.0M
2022-12-21 3,232.97 3,232.97 3,232.97 3,232.97 0.0M
2022-12-20 3,193.61 3,193.61 3,193.61 3,193.61 0.0M
2022-12-19 3,175.17 3,175.17 3,175.17 3,175.17 0.0M
2022-12-16 3,208.70 3,208.70 3,208.70 3,208.70 0.0M
2022-12-15 3,236.97 3,236.97 3,236.97 3,236.97 0.0M
2022-12-14 3,283.23 3,283.23 3,283.23 3,283.23 0.0M
2022-12-13 3,306.85 3,306.85 3,306.85 3,306.85 0.0M
2022-12-12 3,313.11 3,313.11 3,313.11 3,313.11 0.0M
2022-12-09 3,302.62 3,302.62 3,302.62 3,302.62 0.0M
2022-12-08 3,306.93 3,306.93 3,306.93 3,306.93 0.0M
2022-12-07 3,306.79 3,306.79 3,306.79 3,306.79 0.0M
2022-12-06 3,312.09 3,312.09 3,312.09 3,312.09 0.0M
2022-12-05 3,351.00 3,351.00 3,351.00 3,351.00 0.0M
2022-12-02 3,386.21 3,386.21 3,386.21 3,386.21 0.0M
2022-12-01 3,395.18 3,395.18 3,395.18 3,395.18 0.0M
2022-11-30 3,387.06 3,387.06 3,387.06 3,387.06 0.0M
2022-11-29 3,361.09 3,361.09 3,361.09 3,361.09 0.0M
2022-11-28 3,355.63 3,355.63 3,355.63 3,355.63 0.0M
2022-11-25 3,378.26 3,378.26 3,378.26 3,378.26 0.0M
2022-11-24 3,370.15 3,370.15 3,370.15 3,370.15 0.0M
2022-11-23 3,360.92 3,360.92 3,360.92 3,360.92 0.0M
2022-11-22 3,351.06 3,351.06 3,351.06 3,351.06 0.0M
2022-11-21 3,312.21 3,312.21 3,312.21 3,312.21 0.0M
2022-11-18 3,312.43 3,312.43 3,312.43 3,312.43 0.0M
2022-11-17 3,295.39 3,295.39 3,295.39 3,295.39 0.0M
2022-11-16 3,303.03 3,303.03 3,303.03 3,303.03 0.0M
2022-11-15 3,303.87 3,303.87 3,303.87 3,303.87 0.0M
2022-11-14 3,291.57 3,291.57 3,291.57 3,291.57 0.0M
2022-11-11 3,318.47 3,318.47 3,318.47 3,318.47 0.0M
2022-11-10 3,304.11 3,304.11 3,304.11 3,304.11 0.0M
2022-11-09 3,198.94 3,198.94 3,198.94 3,198.94 0.0M
2022-11-08 3,244.24 3,244.24 3,244.24 3,244.24 0.0M
2022-11-07 3,225.83 3,225.83 3,225.83 3,225.83 0.0M
2022-11-04 3,212.63 3,212.63 3,212.63 3,212.63 0.0M
2022-11-03 3,182.16 3,182.16 3,182.16 3,182.16 0.0M
2022-11-02 3,188.39 3,188.39 3,188.39 3,188.39 0.0M
2022-11-01 3,222.37 3,222.37 3,222.37 3,222.37 0.0M
2022-10-31 3,209.47 3,209.47 3,209.47 3,209.47 0.0M
2022-10-28 3,215.99 3,215.99 3,215.99 3,215.99 0.0M
2022-10-27 3,194.71 3,194.71 3,194.71 3,194.71 0.0M
2022-10-26 3,178.17 3,178.17 3,178.17 3,178.17 0.0M
2022-10-25 3,150.30 3,150.30 3,150.30 3,150.30 0.0M
2022-10-24 3,121.94 3,121.94 3,121.94 3,121.94 0.0M
2022-10-21 3,114.35 3,114.35 3,114.35 3,114.35 0.0M
2022-10-20 3,067.03 3,067.03 3,067.03 3,067.03 0.0M
2022-10-19 3,083.29 3,083.29 3,083.29 3,083.29 0.0M
2022-10-18 3,100.20 3,100.20 3,100.20 3,100.20 0.0M
2022-10-17 3,067.43 3,067.43 3,067.43 3,067.43 0.0M
2022-10-14 3,020.10 3,020.10 3,020.10 3,020.10 0.0M
2022-10-13 3,065.22 3,065.22 3,065.22 3,065.22 0.0M
2022-10-12 2,993.86 2,993.86 2,993.86 2,993.86 0.0M
2022-10-11 2,998.47 2,998.47 2,998.47 2,998.47 0.0M
2022-10-07 3,057.67 3,057.67 3,057.67 3,057.67 0.0M
2022-10-06 3,117.85 3,117.85 3,117.85 3,117.85 0.0M
2022-10-05 3,164.90 3,164.90 3,164.90 3,164.90 0.0M
2022-10-04 3,188.35 3,188.35 3,188.35 3,188.35 0.0M
2022-10-03 3,109.54 3,109.54 3,109.54 3,109.54 0.0M
2022-09-30 3,039.87 3,039.87 3,039.87 3,039.87 0.0M
2022-09-29 3,044.52 3,044.52 3,044.52 3,044.52 0.0M
2022-09-28 3,076.77 3,076.77 3,076.77 3,076.77 0.0M
2022-09-27 3,024.15 3,024.15 3,024.15 3,024.15 0.0M
2022-09-26 3,030.31 3,030.31 3,030.31 3,030.31 0.0M
2022-09-23 3,052.06 3,052.06 3,052.06 3,052.06 0.0M
2022-09-22 3,133.87 3,133.87 3,133.87 3,133.87 0.0M
2022-09-21 3,154.69 3,154.69 3,154.69 3,154.69 0.0M
2022-09-20 3,187.62 3,187.62 3,187.62 3,187.62 0.0M
2022-09-19 3,216.17 3,216.17 3,216.17 3,216.17 0.0M
2022-09-16 3,187.31 3,187.31 3,187.31 3,187.31 0.0M
2022-09-15 3,213.05 3,213.05 3,213.05 3,213.05 0.0M
2022-09-14 3,236.27 3,236.27 3,236.27 3,236.27 0.0M
2022-09-13 3,224.47 3,224.47 3,224.47 3,224.47 0.0M
2022-09-12 3,280.28 3,280.28 3,280.28 3,280.28 0.0M
2022-09-09 3,248.83 3,248.83 3,248.83 3,248.83 0.0M
2022-09-08 3,188.62 3,188.62 3,188.62 3,188.62 0.0M
2022-09-07 3,159.10 3,159.10 3,159.10 3,159.10 0.0M
2022-09-06 3,131.40 3,131.40 3,131.40 3,131.40 0.0M
2022-09-02 3,162.48 3,162.48 3,162.48 3,162.48 0.0M
2022-09-01 3,142.03 3,142.03 3,142.03 3,142.03 0.0M
2022-08-31 3,165.52 3,165.52 3,165.52 3,165.52 0.0M
2022-08-30 3,198.37 3,198.37 3,198.37 3,198.37 0.0M
2022-08-29 3,251.60 3,251.60 3,251.60 3,251.60 0.0M
2022-08-26 3,257.43 3,257.43 3,257.43 3,257.43 0.0M
2022-08-25 3,302.42 3,302.42 3,302.42 3,302.42 0.0M
2022-08-24 3,277.00 3,277.00 3,277.00 3,277.00 0.0M
2022-08-23 3,277.99 3,277.99 3,277.99 3,277.99 0.0M
2022-08-22 3,283.67 3,283.67 3,283.67 3,283.67 0.0M
2022-08-19 3,302.68 3,302.68 3,302.68 3,302.68 0.0M
2022-08-18 3,324.07 3,324.07 3,324.07 3,324.07 0.0M
2022-08-17 3,311.63 3,311.63 3,311.63 3,311.63 0.0M
2022-08-16 3,323.36 3,323.36 3,323.36 3,323.36 0.0M
2022-08-15 3,305.35 3,305.35 3,305.35 3,305.35 0.0M
2022-08-12 3,302.35 3,302.35 3,302.35 3,302.35 0.0M
2022-08-11 3,269.72 3,269.72 3,269.72 3,269.72 0.0M
2022-08-10 3,252.19 3,252.19 3,252.19 3,252.19 0.0M
2022-08-09 3,202.11 3,202.11 3,202.11 3,202.11 0.0M
2022-08-08 3,213.90 3,213.90 3,213.90 3,213.90 0.0M
2022-08-05 3,214.26 3,214.26 3,214.26 3,214.26 0.0M
2022-08-04 3,208.31 3,208.31 3,208.31 3,208.31 0.0M
2022-08-03 3,200.98 3,200.98 3,200.98 3,200.98 0.0M
2022-08-02 3,189.97 3,189.97 3,189.97 3,189.97 0.0M
2022-07-29 3,218.95 3,218.95 3,218.95 3,218.95 0.0M
2022-07-28 3,183.59 3,183.59 3,183.59 3,183.59 0.0M
2022-07-27 3,156.61 3,156.61 3,156.61 3,156.61 0.0M
2022-07-26 3,111.01 3,111.01 3,111.01 3,111.01 0.0M
2022-07-25 3,132.01 3,132.01 3,132.01 3,132.01 0.0M
2022-07-22 3,111.49 3,111.49 3,111.49 3,111.49 0.0M
2022-07-21 3,122.06 3,122.06 3,122.06 3,122.06 0.0M
2022-07-20 3,112.97 3,112.97 3,112.97 3,112.97 0.0M
2022-07-19 3,101.53 3,101.53 3,101.53 3,101.53 0.0M
2022-07-18 3,046.66 3,046.66 3,046.66 3,046.66 0.0M
2022-07-15 3,021.10 3,021.10 3,021.10 3,021.10 0.0M
2022-07-14 3,011.00 3,011.00 3,011.00 3,011.00 0.0M
2022-07-13 3,063.23 3,063.23 3,063.23 3,063.23 0.0M
2022-07-12 3,074.74 3,074.74 3,074.74 3,074.74 0.0M
2022-07-11 3,097.23 3,097.23 3,097.23 3,097.23 0.0M
2022-07-08 3,128.06 3,128.06 3,128.06 3,128.06 0.0M
2022-07-07 3,133.87 3,133.87 3,133.87 3,133.87 0.0M
2022-07-06 3,086.14 3,086.14 3,086.14 3,086.14 0.0M
2022-07-05 3,104.04 3,104.04 3,104.04 3,104.04 0.0M
2022-07-04 3,126.26 3,126.26 3,126.26 3,126.26 0.0M
2022-06-30 3,099.97 3,099.97 3,099.97 3,099.97 0.0M
2022-06-29 3,136.90 3,136.90 3,136.90 3,136.90 0.0M
2022-06-28 3,152.16 3,152.16 3,152.16 3,152.16 0.0M
2022-06-27 3,160.62 3,160.62 3,160.62 3,160.62 0.0M
2022-06-24 3,129.38 3,129.38 3,129.38 3,129.38 0.0M
2022-06-23 3,077.01 3,077.01 3,077.01 3,077.01 0.0M
2022-06-22 3,121.08 3,121.08 3,121.08 3,121.08 0.0M
2022-06-21 3,155.24 3,155.24 3,155.24 3,155.24 0.0M
2022-06-20 3,145.52 3,145.52 3,145.52 3,145.52 0.0M
2022-06-17 3,102.13 3,102.13 3,102.13 3,102.13 0.0M
2022-06-16 3,110.01 3,110.01 3,110.01 3,110.01 0.0M
2022-06-15 3,204.46 3,204.46 3,204.46 3,204.46 0.0M
2022-06-14 3,198.47 3,198.47 3,198.47 3,198.47 0.0M
2022-06-13 3,223.87 3,223.87 3,223.87 3,223.87 0.0M
2022-06-10 3,301.62 3,301.62 3,301.62 3,301.62 0.0M
2022-06-09 3,351.01 3,351.01 3,351.01 3,351.01 0.0M
2022-06-08 3,385.09 3,385.09 3,385.09 3,385.09 0.0M
2022-06-07 3,408.23 3,408.23 3,408.23 3,408.23 0.0M
2022-06-06 3,393.40 3,393.40 3,393.40 3,393.40 0.0M
2022-06-03 3,390.52 3,390.52 3,390.52 3,390.52 0.0M
2022-06-02 3,429.39 3,429.39 3,429.39 3,429.39 0.0M
2022-06-01 3,381.96 3,381.96 3,381.96 3,381.96 0.0M
2022-05-31 3,384.39 3,384.39 3,384.39 3,384.39 0.0M
2022-05-30 3,412.23 3,412.23 3,412.23 3,412.23 0.0M
2022-05-27 3,384.85 3,384.85 3,384.85 3,384.85 0.0M
2022-05-26 3,346.78 3,346.78 3,346.78 3,346.78 0.0M
2022-05-25 3,325.84 3,325.84 3,325.84 3,325.84 0.0M
2022-05-24 3,312.78 3,312.78 3,312.78 3,312.78 0.0M
2022-05-20 3,294.73 3,294.73 3,294.73 3,294.73 0.0M
2022-05-19 3,288.95 3,288.95 3,288.95 3,288.95 0.0M
2022-05-18 3,282.40 3,282.40 3,282.40 3,282.40 0.0M
2022-05-17 3,344.16 3,344.16 3,344.16 3,344.16 0.0M
2022-05-16 3,303.57 3,303.57 3,303.57 3,303.57 0.0M
2022-05-13 3,287.46 3,287.46 3,287.46 3,287.46 0.0M
2022-05-12 3,232.32 3,232.32 3,232.32 3,232.32 0.0M
2022-05-11 3,249.29 3,249.29 3,249.29 3,249.29 0.0M
2022-05-10 3,256.52 3,256.52 3,256.52 3,256.52 0.0M
2022-05-09 3,274.08 3,274.08 3,274.08 3,274.08 0.0M
2022-05-06 3,367.81 3,367.81 3,367.81 3,367.81 0.0M
2022-05-05 3,375.05 3,375.05 3,375.05 3,375.05 0.0M
2022-05-04 3,451.19 3,451.19 3,451.19 3,451.19 0.0M
2022-05-03 3,411.57 3,411.57 3,411.57 3,411.57 0.0M
2022-05-02 3,378.00 3,378.00 3,378.00 3,378.00 0.0M
2022-04-29 3,381.12 3,381.12 3,381.12 3,381.12 0.0M
2022-04-28 3,440.44 3,440.44 3,440.44 3,440.44 0.0M
2022-04-27 3,380.27 3,380.27 3,380.27 3,380.27 0.0M
2022-04-26 3,372.00 3,372.00 3,372.00 3,372.00 0.0M
2022-04-25 3,421.22 3,421.22 3,421.22 3,421.22 0.0M
2022-04-22 3,450.79 3,450.79 3,450.79 3,450.79 0.0M
2022-04-21 3,525.10 3,525.10 3,525.10 3,525.10 0.0M
2022-04-20 3,575.45 3,575.45 3,575.45 3,575.45 0.0M
2022-04-19 3,581.59 3,581.59 3,581.59 3,581.59 0.0M
2022-04-18 3,556.34 3,556.34 3,556.34 3,556.34 0.0M
2022-04-14 3,553.99 3,553.99 3,553.99 3,553.99 0.0M
2022-04-13 3,549.70 3,549.70 3,549.70 3,549.70 0.0M
2022-04-12 3,537.73 3,537.73 3,537.73 3,537.73 0.0M
2022-04-11 3,552.89 3,552.89 3,552.89 3,552.89 0.0M
2022-04-08 3,563.17 3,563.17 3,563.17 3,563.17 0.0M
2022-04-07 3,559.56 3,559.56 3,559.56 3,559.56 0.0M
2022-04-06 3,555.92 3,555.92 3,555.92 3,555.92 0.0M
2022-04-05 3,575.61 3,575.61 3,575.61 3,575.61 0.0M
2022-04-04 3,592.93 3,592.93 3,592.93 3,592.93 0.0M
2022-04-01 3,566.13 3,566.13 3,566.13 3,566.13 0.0M
2022-03-31 3,555.65 3,555.65 3,555.65 3,555.65 0.0M
2022-03-30 3,588.24 3,588.24 3,588.24 3,588.24 0.0M
2022-03-29 3,588.79 3,588.79 3,588.79 3,588.79 0.0M
2022-03-28 3,576.57 3,576.57 3,576.57 3,576.57 0.0M
2022-03-25 3,575.61 3,575.61 3,575.61 3,575.61 0.0M
2022-03-24 3,562.45 3,562.45 3,562.45 3,562.45 0.0M
2022-03-23 3,561.03 3,561.03 3,561.03 3,561.03 0.0M
2022-03-22 3,590.22 3,590.22 3,590.22 3,590.22 0.0M
2022-03-21 3,579.83 3,579.83 3,579.83 3,579.83 0.0M
2022-03-18 3,546.59 3,546.59 3,546.59 3,546.59 0.0M
2022-03-17 3,540.20 3,540.20 3,540.20 3,540.20 0.0M
2022-03-16 3,493.92 3,493.92 3,493.92 3,493.92 0.0M
2022-03-15 3,451.02 3,451.02 3,451.02 3,451.02 0.0M
2022-03-14 3,453.27 3,453.27 3,453.27 3,453.27 0.0M
2022-03-11 3,487.83 3,487.83 3,487.83 3,487.83 0.0M
2022-03-10 3,504.52 3,504.52 3,504.52 3,504.52 0.0M
2022-03-09 3,492.03 3,492.03 3,492.03 3,492.03 0.0M
2022-03-08 3,448.26 3,448.26 3,448.26 3,448.26 0.0M
2022-03-07 3,469.00 3,469.00 3,469.00 3,469.00 0.0M
2022-03-04 3,483.64 3,483.64 3,483.64 3,483.64 0.0M
2022-03-03 3,453.61 3,453.61 3,453.61 3,453.61 0.0M
2022-03-02 3,449.37 3,449.37 3,449.37 3,449.37 0.0M
2022-03-01 3,402.54 3,402.54 3,402.54 3,402.54 0.0M
2022-02-28 3,428.27 3,428.27 3,428.27 3,428.27 0.0M
2022-02-25 3,431.58 3,431.58 3,431.58 3,431.58 0.0M
2022-02-24 3,370.53 3,370.53 3,370.53 3,370.53 0.0M
2022-02-23 3,369.23 3,369.23 3,369.23 3,369.23 0.0M
2022-02-22 3,397.63 3,397.63 3,397.63 3,397.63 0.0M
2022-02-18 3,413.54 3,413.54 3,413.54 3,413.54 0.0M
2022-02-17 3,434.76 3,434.76 3,434.76 3,434.76 0.0M
2022-02-16 3,469.18 3,469.18 3,469.18 3,469.18 0.0M
2022-02-15 3,492.45 3,492.45 3,492.45 3,492.45 0.0M
2022-02-14 3,470.85 3,470.85 3,470.85 3,470.85 0.0M
2022-02-11 3,502.92 3,502.92 3,502.92 3,502.92 0.0M
2022-02-10 3,501.23 3,501.23 3,501.23 3,501.23 0.0M
2022-02-09 3,511.66 3,511.66 3,511.66 3,511.66 0.0M
2022-02-08 3,480.85 3,480.85 3,480.85 3,480.85 0.0M
2022-02-07 3,458.78 3,458.78 3,458.78 3,458.78 0.0M
2022-02-04 3,466.15 3,466.15 3,466.15 3,466.15 0.0M
2022-02-03 3,435.56 3,435.56 3,435.56 3,435.56 0.0M
2022-02-02 3,479.46 3,479.46 3,479.46 3,479.46 0.0M
2022-02-01 3,467.84 3,467.84 3,467.84 3,467.84 0.0M
2022-01-31 3,433.73 3,433.73 3,433.73 3,433.73 0.0M
2022-01-28 3,376.41 3,376.41 3,376.41 3,376.41 0.0M
2022-01-27 3,349.25 3,349.25 3,349.25 3,349.25 0.0M
2022-01-26 3,355.23 3,355.23 3,355.23 3,355.23 0.0M
2022-01-25 3,352.59 3,352.59 3,352.59 3,352.59 0.0M
2022-01-24 3,348.05 3,348.05 3,348.05 3,348.05 0.0M
2022-01-21 3,355.87 3,355.87 3,355.87 3,355.87 0.0M
2022-01-20 3,425.88 3,425.88 3,425.88 3,425.88 0.0M
2022-01-19 3,449.62 3,449.62 3,449.62 3,449.62 0.0M
2022-01-18 3,465.60 3,465.60 3,465.60 3,465.60 0.0M
2022-01-17 3,509.75 3,509.75 3,509.75 3,509.75 0.0M
2022-01-14 3,479.61 3,479.61 3,479.61 3,479.61 0.0M
2022-01-13 3,461.93 3,461.93 3,461.93 3,461.93 0.0M
2022-01-12 3,479.58 3,479.58 3,479.58 3,479.58 0.0M
2022-01-11 3,460.40 3,460.40 3,460.40 3,460.40 0.0M
2022-01-10 3,432.10 3,432.10 3,432.10 3,432.10 0.0M
2022-01-07 3,429.81 3,429.81 3,429.81 3,429.81 0.0M
2022-01-06 3,425.24 3,425.24 3,425.24 3,425.24 0.0M
2022-01-05 3,417.52 3,417.52 3,417.52 3,417.52 0.0M
2022-01-04 3,443.40 3,443.40 3,443.40 3,443.40 0.0M