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
2024-12-31 4,270.17 4,270.17 4,270.17 4,270.17 0.0M
2024-12-30 4,252.15 4,252.15 4,252.15 4,252.15 0.0M
2024-12-27 4,281.83 4,281.83 4,281.83 4,281.83 0.0M
2024-12-24 4,289.44 4,289.44 4,289.44 4,289.44 0.0M
2024-12-23 4,272.90 4,272.90 4,272.90 4,272.90 0.0M
2024-12-20 4,247.67 4,247.67 4,247.67 4,247.67 0.0M
2024-12-19 4,216.03 4,216.03 4,216.03 4,216.03 0.0M
2024-12-18 4,242.82 4,242.82 4,242.82 4,242.82 0.0M
2024-12-17 4,341.94 4,341.94 4,341.94 4,341.94 0.0M
2024-12-16 4,343.20 4,343.20 4,343.20 4,343.20 0.0M
2024-12-13 4,363.97 4,363.97 4,363.97 4,363.97 0.0M
2024-12-12 4,384.82 4,384.82 4,384.82 4,384.82 0.0M
2024-12-11 4,427.09 4,427.09 4,427.09 4,427.09 0.0M
2024-12-10 4,399.26 4,399.26 4,399.26 4,399.26 0.0M
2024-12-09 4,416.87 4,416.87 4,416.87 4,416.87 0.0M
2024-12-06 4,430.50 4,430.50 4,430.50 4,430.50 0.0M
2024-12-05 4,424.08 4,424.08 4,424.08 4,424.08 0.0M
2024-12-04 4,418.16 4,418.16 4,418.16 4,418.16 0.0M
2024-12-03 4,418.94 4,418.94 4,418.94 4,418.94 0.0M
2024-12-02 4,417.24 4,417.24 4,417.24 4,417.24 0.0M
2024-11-29 4,422.01 4,422.01 4,422.01 4,422.01 0.0M
2024-11-28 4,404.66 4,404.66 4,404.66 4,404.66 0.0M
2024-11-27 4,397.12 4,397.12 4,397.12 4,397.12 0.0M
2024-11-26 4,380.22 4,380.22 4,380.22 4,380.22 0.0M
2024-11-25 4,373.87 4,373.87 4,373.87 4,373.87 0.0M
2024-11-22 4,379.84 4,379.84 4,379.84 4,379.84 0.0M
2024-11-21 4,368.61 4,368.61 4,368.61 4,368.61 0.0M
2024-11-20 4,307.75 4,307.75 4,307.75 4,307.75 0.0M
2024-11-19 4,305.38 4,305.38 4,305.38 4,305.38 0.0M
2024-11-18 4,302.39 4,302.39 4,302.39 4,302.39 0.0M
2024-11-15 4,295.15 4,295.15 4,295.15 4,295.15 0.0M
2024-11-14 4,322.41 4,322.41 4,322.41 4,322.41 0.0M
2024-11-13 4,315.80 4,315.80 4,315.80 4,315.80 0.0M
2024-11-12 4,298.71 4,298.71 4,298.71 4,298.71 0.0M
2024-11-11 4,266.07 4,266.07 4,266.07 4,266.07 0.0M
2024-11-08 4,253.21 4,253.21 4,253.21 4,253.21 0.0M
2024-11-07 4,265.03 4,265.03 4,265.03 4,265.03 0.0M
2024-11-06 4,233.27 4,233.27 4,233.27 4,233.27 0.0M
2024-11-05 4,184.87 4,184.87 4,184.87 4,184.87 0.0M
2024-11-04 4,162.16 4,162.16 4,162.16 4,162.16 0.0M
2024-11-01 4,161.23 4,161.23 4,161.23 4,161.23 0.0M
2024-10-31 4,147.05 4,147.05 4,147.05 4,147.05 0.0M
2024-10-30 4,206.33 4,206.33 4,206.33 4,206.33 0.0M
2024-10-29 4,215.73 4,215.73 4,215.73 4,215.73 0.0M
2024-10-28 4,219.38 4,219.38 4,219.38 4,219.38 0.0M
2024-10-25 4,196.62 4,196.62 4,196.62 4,196.62 0.0M
2024-10-24 4,211.79 4,211.79 4,211.79 4,211.79 0.0M
2024-10-23 4,218.31 4,218.31 4,218.31 4,218.31 0.0M
2024-10-22 4,238.18 4,238.18 4,238.18 4,238.18 0.0M
2024-10-21 4,240.82 4,240.82 4,240.82 4,240.82 0.0M
2024-10-18 4,260.54 4,260.54 4,260.54 4,260.54 0.0M
2024-10-17 4,239.85 4,239.85 4,239.85 4,239.85 0.0M
2024-10-16 4,215.40 4,215.40 4,215.40 4,215.40 0.0M
2024-10-15 4,192.77 4,192.77 4,192.77 4,192.77 0.0M
2024-10-11 4,198.26 4,198.26 4,198.26 4,198.26 0.0M
2024-10-10 4,170.67 4,170.67 4,170.67 4,170.67 0.0M
2024-10-09 4,161.20 4,161.20 4,161.20 4,161.20 0.0M
2024-10-08 4,132.11 4,132.11 4,132.11 4,132.11 0.0M
2024-10-07 4,135.56 4,135.56 4,135.56 4,135.56 0.0M
2024-10-04 4,143.38 4,143.38 4,143.38 4,143.38 0.0M
2024-10-03 4,110.15 4,110.15 4,110.15 4,110.15 0.0M
2024-10-02 4,119.23 4,119.23 4,119.23 4,119.23 0.0M
2024-10-01 4,124.27 4,124.27 4,124.27 4,124.27 0.0M
2024-09-30 4,121.67 4,121.67 4,121.67 4,121.67 0.0M
2024-09-27 4,114.76 4,114.76 4,114.76 4,114.76 0.0M
2024-09-26 4,121.21 4,121.21 4,121.21 4,121.21 0.0M
2024-09-25 4,100.28 4,100.28 4,100.28 4,100.28 0.0M
2024-09-24 4,108.27 4,108.27 4,108.27 4,108.27 0.0M
2024-09-23 4,104.42 4,104.42 4,104.42 4,104.42 0.0M
2024-09-20 4,098.37 4,098.37 4,098.37 4,098.37 0.0M
2024-09-19 4,097.15 4,097.15 4,097.15 4,097.15 0.0M
2024-09-18 4,051.43 4,051.43 4,051.43 4,051.43 0.0M
2024-09-17 4,066.72 4,066.72 4,066.72 4,066.72 0.0M
2024-09-16 4,075.09 4,075.09 4,075.09 4,075.09 0.0M
2024-09-13 4,050.66 4,050.66 4,050.66 4,050.66 0.0M
2024-09-12 4,036.76 4,036.76 4,036.76 4,036.76 0.0M
2024-09-11 3,998.58 3,998.58 3,998.58 3,998.58 0.0M
2024-09-10 3,962.15 3,962.15 3,962.15 3,962.15 0.0M
2024-09-09 3,972.57 3,972.57 3,972.57 3,972.57 0.0M
2024-09-06 3,925.57 3,925.57 3,925.57 3,925.57 0.0M
2024-09-05 3,953.89 3,953.89 3,953.89 3,953.89 0.0M
2024-09-04 3,963.18 3,963.18 3,963.18 3,963.18 0.0M
2024-09-03 3,961.32 3,961.32 3,961.32 3,961.32 0.0M
2024-08-30 4,003.13 4,003.13 4,003.13 4,003.13 0.0M
2024-08-29 3,979.21 3,979.21 3,979.21 3,979.21 0.0M
2024-08-28 3,960.50 3,960.50 3,960.50 3,960.50 0.0M
2024-08-27 3,978.10 3,978.10 3,978.10 3,978.10 0.0M
2024-08-26 3,992.21 3,992.21 3,992.21 3,992.21 0.0M
2024-08-23 3,982.39 3,982.39 3,982.39 3,982.39 0.0M
2024-08-22 3,942.33 3,942.33 3,942.33 3,942.33 0.0M
2024-08-21 3,953.87 3,953.87 3,953.87 3,953.87 0.0M
2024-08-20 3,940.57 3,940.57 3,940.57 3,940.57 0.0M
2024-08-19 3,956.80 3,956.80 3,956.80 3,956.80 0.0M
2024-08-16 3,945.33 3,945.33 3,945.33 3,945.33 0.0M
2024-08-15 3,941.32 3,941.32 3,941.32 3,941.32 0.0M
2024-08-14 3,893.21 3,893.21 3,893.21 3,893.21 0.0M
2024-08-13 3,868.23 3,868.23 3,868.23 3,868.23 0.0M
2024-08-12 3,829.06 3,829.06 3,829.06 3,829.06 0.0M
2024-08-09 3,821.01 3,821.01 3,821.01 3,821.01 0.0M
2024-08-08 3,806.80 3,806.80 3,806.80 3,806.80 0.0M
2024-08-07 3,745.60 3,745.60 3,745.60 3,745.60 0.0M
2024-08-06 3,752.37 3,752.37 3,752.37 3,752.37 0.0M
2024-08-02 3,794.24 3,794.24 3,794.24 3,794.24 0.0M
2024-08-01 3,874.52 3,874.52 3,874.52 3,874.52 0.0M
2024-07-31 3,939.45 3,939.45 3,939.45 3,939.45 0.0M
2024-07-30 3,891.12 3,891.12 3,891.12 3,891.12 0.0M
2024-07-29 3,880.64 3,880.64 3,880.64 3,880.64 0.0M
2024-07-26 3,886.04 3,886.04 3,886.04 3,886.04 0.0M
2024-07-25 3,851.55 3,851.55 3,851.55 3,851.55 0.0M
2024-07-24 3,852.19 3,852.19 3,852.19 3,852.19 0.0M
2024-07-23 3,879.10 3,879.10 3,879.10 3,879.10 0.0M
2024-07-22 3,892.08 3,892.08 3,892.08 3,892.08 0.0M
2024-07-19 3,861.51 3,861.51 3,861.51 3,861.51 0.0M
2024-07-18 3,867.46 3,867.46 3,867.46 3,867.46 0.0M
2024-07-17 3,886.13 3,886.13 3,886.13 3,886.13 0.0M
2024-07-16 3,906.29 3,906.29 3,906.29 3,906.29 0.0M
2024-07-15 3,864.04 3,864.04 3,864.04 3,864.04 0.0M
2024-07-12 3,851.31 3,851.31 3,851.31 3,851.31 0.0M
2024-07-11 3,830.06 3,830.06 3,830.06 3,830.06 0.0M
2024-07-10 3,800.72 3,800.72 3,800.72 3,800.72 0.0M
2024-07-09 3,745.08 3,745.08 3,745.08 3,745.08 0.0M
2024-07-08 3,756.42 3,756.42 3,756.42 3,756.42 0.0M
2024-07-05 3,747.89 3,747.89 3,747.89 3,747.89 0.0M
2024-07-04 3,779.22 3,779.22 3,779.22 3,779.22 0.0M
2024-07-03 3,777.67 3,777.67 3,777.67 3,777.67 0.0M
2024-07-02 3,727.98 3,727.98 3,727.98 3,727.98 0.0M
2024-06-28 3,715.20 3,715.20 3,715.20 3,715.20 0.0M
2024-06-27 3,725.89 3,725.89 3,725.89 3,725.89 0.0M
2024-06-26 3,703.40 3,703.40 3,703.40 3,703.40 0.0M
2024-06-25 3,704.27 3,704.27 3,704.27 3,704.27 0.0M
2024-06-24 3,712.12 3,712.12 3,712.12 3,712.12 0.0M
2024-06-21 3,661.90 3,661.90 3,661.90 3,661.90 0.0M
2024-06-20 3,662.59 3,662.59 3,662.59 3,662.59 0.0M
2024-06-19 3,650.05 3,650.05 3,650.05 3,650.05 0.0M
2024-06-18 3,667.58 3,667.58 3,667.58 3,667.58 0.0M
2024-06-17 3,666.13 3,666.13 3,666.13 3,666.13 0.0M
2024-06-14 3,673.75 3,673.75 3,673.75 3,673.75 0.0M
2024-06-13 3,680.43 3,680.43 3,680.43 3,680.43 0.0M
2024-06-12 3,726.77 3,726.77 3,726.77 3,726.77 0.0M
2024-06-11 3,716.10 3,716.10 3,716.10 3,716.10 0.0M
2024-06-10 3,746.71 3,746.71 3,746.71 3,746.71 0.0M
2024-06-07 3,740.47 3,740.47 3,740.47 3,740.47 0.0M
2024-06-06 3,773.26 3,773.26 3,773.26 3,773.26 0.0M
2024-06-05 3,761.80 3,761.80 3,761.80 3,761.80 0.0M
2024-06-04 3,738.36 3,738.36 3,738.36 3,738.36 0.0M
2024-06-03 3,758.48 3,758.48 3,758.48 3,758.48 0.0M
2024-05-31 3,785.54 3,785.54 3,785.54 3,785.54 0.0M
2024-05-30 3,745.67 3,745.67 3,745.67 3,745.67 0.0M
2024-05-29 3,709.84 3,709.84 3,709.84 3,709.84 0.0M
2024-05-28 3,772.70 3,772.70 3,772.70 3,772.70 0.0M
2024-05-27 3,794.57 3,794.57 3,794.57 3,794.57 0.0M
2024-05-24 3,789.85 3,789.85 3,789.85 3,789.85 0.0M
2024-05-23 3,772.17 3,772.17 3,772.17 3,772.17 0.0M
2024-05-22 3,794.56 3,794.56 3,794.56 3,794.56 0.0M
2024-05-21 3,809.85 3,809.85 3,809.85 3,809.85 0.0M
2024-05-17 3,809.88 3,809.88 3,809.88 3,809.88 0.0M
2024-05-16 3,783.42 3,783.42 3,783.42 3,783.42 0.0M
2024-05-15 3,781.31 3,781.31 3,781.31 3,781.31 0.0M
2024-05-14 3,777.31 3,777.31 3,777.31 3,777.31 0.0M
2024-05-13 3,780.53 3,780.53 3,780.53 3,780.53 0.0M
2024-05-10 3,789.34 3,789.34 3,789.34 3,789.34 0.0M
2024-05-09 3,800.16 3,800.16 3,800.16 3,800.16 0.0M
2024-05-08 3,781.13 3,781.13 3,781.13 3,781.13 0.0M
2024-05-07 3,788.66 3,788.66 3,788.66 3,788.66 0.0M
2024-05-06 3,782.69 3,782.69 3,782.69 3,782.69 0.0M
2024-05-03 3,730.34 3,730.34 3,730.34 3,730.34 0.0M
2024-05-02 3,707.48 3,707.48 3,707.48 3,707.48 0.0M
2024-05-01 3,691.04 3,691.04 3,691.04 3,691.04 0.0M
2024-04-30 3,689.31 3,689.31 3,689.31 3,689.31 0.0M
2024-04-29 3,734.76 3,734.76 3,734.76 3,734.76 0.0M
2024-04-26 3,729.99 3,729.99 3,729.99 3,729.99 0.0M
2024-04-25 3,716.89 3,716.89 3,716.89 3,716.89 0.0M
2024-04-24 3,717.21 3,717.21 3,717.21 3,717.21 0.0M
2024-04-23 3,741.97 3,741.97 3,741.97 3,741.97 0.0M
2024-04-22 3,719.77 3,719.77 3,719.77 3,719.77 0.0M
2024-04-19 3,702.96 3,702.96 3,702.96 3,702.96 0.0M
2024-04-18 3,682.62 3,682.62 3,682.62 3,682.62 0.0M
2024-04-17 3,673.21 3,673.21 3,673.21 3,673.21 0.0M
2024-04-16 3,667.55 3,667.55 3,667.55 3,667.55 0.0M
2024-04-15 3,688.18 3,688.18 3,688.18 3,688.18 0.0M
2024-04-12 3,714.62 3,714.62 3,714.62 3,714.62 0.0M
2024-04-11 3,749.35 3,749.35 3,749.35 3,749.35 0.0M
2024-04-10 3,765.82 3,765.82 3,765.82 3,765.82 0.0M
2024-04-09 3,795.85 3,795.85 3,795.85 3,795.85 0.0M
2024-04-08 3,778.44 3,778.44 3,778.44 3,778.44 0.0M
2024-04-05 3,777.48 3,777.48 3,777.48 3,777.48 0.0M
2024-04-04 3,742.63 3,742.63 3,742.63 3,742.63 0.0M
2024-04-03 3,753.69 3,753.69 3,753.69 3,753.69 0.0M
2024-04-02 3,752.47 3,752.47 3,752.47 3,752.47 0.0M
2024-04-01 3,774.84 3,774.84 3,774.84 3,774.84 0.0M
2024-03-28 3,773.69 3,773.69 3,773.69 3,773.69 0.0M
2024-03-27 3,763.29 3,763.29 3,763.29 3,763.29 0.0M
2024-03-26 3,729.04 3,729.04 3,729.04 3,729.04 0.0M
2024-03-25 3,735.47 3,735.47 3,735.47 3,735.47 0.0M
2024-03-22 3,742.30 3,742.30 3,742.30 3,742.30 0.0M
2024-03-21 3,760.57 3,760.57 3,760.57 3,760.57 0.0M
2024-03-20 3,753.37 3,753.37 3,753.37 3,753.37 0.0M
2024-03-19 3,721.84 3,721.84 3,721.84 3,721.84 0.0M
2024-03-18 3,718.36 3,718.36 3,718.36 3,718.36 0.0M
2024-03-15 3,723.08 3,723.08 3,723.08 3,723.08 0.0M
2024-03-14 3,722.62 3,722.62 3,722.62 3,722.62 0.0M
2024-03-13 3,747.48 3,747.48 3,747.48 3,747.48 0.0M
2024-03-12 3,722.40 3,722.40 3,722.40 3,722.40 0.0M
2024-03-11 3,709.53 3,709.53 3,709.53 3,709.53 0.0M
2024-03-08 3,704.03 3,704.03 3,704.03 3,704.03 0.0M
2024-03-07 3,710.51 3,710.51 3,710.51 3,710.51 0.0M
2024-03-06 3,676.06 3,676.06 3,676.06 3,676.06 0.0M
2024-03-05 3,666.71 3,666.71 3,666.71 3,666.71 0.0M
2024-03-04 3,663.00 3,663.00 3,663.00 3,663.00 0.0M
2024-03-01 3,671.07 3,671.07 3,671.07 3,671.07 0.0M
2024-02-29 3,640.92 3,640.92 3,640.92 3,640.92 0.0M
2024-02-28 3,618.02 3,618.02 3,618.02 3,618.02 0.0M
2024-02-27 3,629.39 3,629.39 3,629.39 3,629.39 0.0M
2024-02-26 3,634.32 3,634.32 3,634.32 3,634.32 0.0M
2024-02-23 3,650.39 3,650.39 3,650.39 3,650.39 0.0M
2024-02-22 3,632.82 3,632.82 3,632.82 3,632.82 0.0M
2024-02-21 3,605.24 3,605.24 3,605.24 3,605.24 0.0M
2024-02-20 3,616.04 3,616.04 3,616.04 3,616.04 0.0M
2024-02-16 3,617.86 3,617.86 3,617.86 3,617.86 0.0M
2024-02-15 3,611.76 3,611.76 3,611.76 3,611.76 0.0M
2024-02-14 3,555.11 3,555.11 3,555.11 3,555.11 0.0M
2024-02-13 3,499.51 3,499.51 3,499.51 3,499.51 0.0M
2024-02-12 3,582.75 3,582.75 3,582.75 3,582.75 0.0M
2024-02-09 3,577.39 3,577.39 3,577.39 3,577.39 0.0M
2024-02-08 3,561.55 3,561.55 3,561.55 3,561.55 0.0M
2024-02-07 3,562.87 3,562.87 3,562.87 3,562.87 0.0M
2024-02-06 3,560.71 3,560.71 3,560.71 3,560.71 0.0M
2024-02-05 3,547.24 3,547.24 3,547.24 3,547.24 0.0M
2024-02-02 3,582.51 3,582.51 3,582.51 3,582.51 0.0M
2024-02-01 3,585.49 3,585.49 3,585.49 3,585.49 0.0M
2024-01-31 3,572.92 3,572.92 3,572.92 3,572.92 0.0M
2024-01-30 3,606.83 3,606.83 3,606.83 3,606.83 0.0M
2024-01-29 3,602.46 3,602.46 3,602.46 3,602.46 0.0M
2024-01-26 3,584.63 3,584.63 3,584.63 3,584.63 0.0M
2024-01-25 3,581.09 3,581.09 3,581.09 3,581.09 0.0M
2024-01-24 3,569.72 3,569.72 3,569.72 3,569.72 0.0M
2024-01-23 3,568.21 3,568.21 3,568.21 3,568.21 0.0M
2024-01-22 3,552.79 3,552.79 3,552.79 3,552.79 0.0M
2024-01-19 3,552.87 3,552.87 3,552.87 3,552.87 0.0M
2024-01-18 3,526.02 3,526.02 3,526.02 3,526.02 0.0M
2024-01-17 3,515.92 3,515.92 3,515.92 3,515.92 0.0M
2024-01-16 3,557.01 3,557.01 3,557.01 3,557.01 0.0M
2024-01-15 3,573.44 3,573.44 3,573.44 3,573.44 0.0M
2024-01-12 3,562.35 3,562.35 3,562.35 3,562.35 0.0M
2024-01-11 3,553.70 3,553.70 3,553.70 3,553.70 0.0M
2024-01-10 3,569.51 3,569.51 3,569.51 3,569.51 0.0M
2024-01-09 3,566.22 3,566.22 3,566.22 3,566.22 0.0M
2024-01-08 3,584.09 3,584.09 3,584.09 3,584.09 0.0M
2024-01-05 3,560.16 3,560.16 3,560.16 3,560.16 0.0M
2024-01-04 3,549.88 3,549.88 3,549.88 3,549.88 0.0M
2024-01-03 3,541.16 3,541.16 3,541.16 3,541.16 0.0M
2024-01-02 3,546.68 3,546.68 3,546.68 3,546.68 0.0M