S

SPTSES
🏛️ 캐나다 →
1,098.23
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
2021-12-31 770.98 774.40 768.00 774.07 49.6M
2021-12-30 769.44 776.10 769.29 770.99 58.6M
2021-12-29 771.45 774.10 765.31 769.65 78.0M
2021-12-24 767.99 773.83 767.57 772.11 17.2M
2021-12-23 762.56 769.67 759.12 768.01 65.1M
2021-12-22 752.38 761.73 748.33 760.65 58.0M
2021-12-21 740.62 754.09 740.22 753.57 69.7M
2021-12-20 727.82 733.92 721.69 733.92 79.9M
2021-12-17 736.87 743.90 730.81 742.16 227.3M
2021-12-16 742.03 750.40 737.33 740.01 87.8M
2021-12-15 732.98 737.18 717.60 735.26 104.8M
2021-12-14 741.42 744.78 733.89 734.28 89.2M
2021-12-13 758.38 758.38 745.62 751.02 75.1M
2021-12-10 765.93 766.07 755.25 758.43 60.8M
2021-12-09 770.00 770.59 759.62 762.04 66.9M
2021-12-08 773.69 775.55 768.03 774.75 67.7M
2021-12-07 765.01 775.50 763.80 772.56 83.5M
2021-12-06 744.95 758.36 736.12 754.95 95.1M
2021-12-03 758.30 758.88 738.41 744.74 95.3M
2021-12-02 747.42 755.21 742.87 754.42 87.2M
2021-12-01 775.33 778.80 748.91 748.91 95.1M
2021-11-30 777.63 781.90 754.90 766.40 193.6M
2021-11-29 791.63 792.69 779.06 783.45 82.4M
2021-11-26 788.08 788.08 775.41 783.55 96.1M
2021-11-25 806.27 807.99 805.20 807.34 30.4M
2021-11-24 798.93 805.02 796.68 804.64 66.6M
2021-11-23 802.39 810.13 797.38 802.25 81.1M
2021-11-22 805.45 810.31 800.43 802.62 80.0M
2021-11-19 817.31 817.59 806.96 807.53 79.3M
2021-11-18 828.57 831.35 819.93 822.25 85.8M
2021-11-17 834.08 839.52 828.21 828.52 92.3M
2021-11-16 840.52 841.57 833.83 834.02 78.5M
2021-11-15 848.31 848.59 838.42 840.56 87.0M
2021-11-12 841.79 848.83 840.00 848.71 106.2M
2021-11-11 834.58 842.91 834.42 840.90 97.2M
2021-11-10 837.74 839.47 824.59 826.66 113.0M
2021-11-09 836.97 836.97 822.94 835.96 89.0M
2021-11-08 829.41 835.98 829.18 834.93 102.1M
2021-11-05 815.71 823.38 808.99 823.28 106.7M
2021-11-04 815.47 820.58 811.63 813.20 89.2M
2021-11-03 803.61 810.78 802.17 808.33 90.5M
2021-11-02 809.45 809.45 804.01 807.06 81.5M
2021-11-01 800.30 811.43 799.36 808.99 78.6M
2021-10-29 799.62 799.62 791.88 796.12 78.5M
2021-10-28 797.80 801.90 794.50 801.90 67.3M
2021-10-27 805.89 808.89 795.81 795.81 70.4M
2021-10-26 812.53 812.83 806.91 808.90 74.2M
2021-10-25 806.42 813.21 806.42 811.93 79.4M
2021-10-22 803.09 805.73 796.20 801.32 77.4M
2021-10-21 804.31 804.73 796.01 800.51 75.4M
2021-10-20 799.92 807.49 795.88 806.42 73.0M
2021-10-19 800.82 800.82 792.74 800.72 83.8M
2021-10-18 800.76 801.38 795.09 796.05 82.7M
2021-10-15 800.11 803.30 797.90 799.81 83.1M
2021-10-14 796.07 799.20 792.50 798.55 83.9M
2021-10-13 783.22 790.27 780.29 789.26 85.2M
2021-10-12 773.92 782.52 772.31 782.43 81.0M
2021-10-08 775.71 778.46 770.33 771.08 69.9M
2021-10-07 762.74 774.46 762.13 770.15 68.6M
2021-10-06 759.64 762.13 752.53 761.13 79.6M
2021-10-05 758.61 765.27 755.99 765.27 79.0M
2021-10-04 761.33 762.53 753.75 755.71 87.4M
2021-10-01 757.38 760.99 750.34 760.01 72.2M
2021-09-30 753.84 759.10 751.28 754.53 93.7M
2021-09-29 757.53 757.76 752.13 752.23 77.2M
2021-09-28 767.88 767.97 755.39 755.65 90.0M
2021-09-27 764.27 771.62 764.27 769.54 89.7M
2021-09-24 759.58 762.58 756.86 759.00 81.2M
2021-09-23 761.33 764.64 760.35 761.37 81.7M
2021-09-22 753.92 765.09 753.92 760.27 85.2M
2021-09-21 749.43 752.65 744.20 747.67 70.7M
2021-09-20 751.22 751.22 738.04 743.22 87.2M
2021-09-17 768.45 769.13 761.05 764.17 158.5M
2021-09-16 769.76 771.40 764.41 769.71 71.9M
2021-09-15 766.12 773.67 766.12 773.58 85.4M
2021-09-14 770.39 770.49 764.15 765.41 72.7M
2021-09-13 763.24 771.19 760.25 768.61 87.7M
2021-09-10 761.41 764.03 758.75 758.82 63.5M
2021-09-09 761.11 761.17 756.88 758.21 57.0M
2021-09-08 767.61 767.65 759.23 761.24 55.8M
2021-09-07 770.71 773.24 766.12 766.58 61.9M
2021-09-03 766.86 770.68 766.17 770.21 64.0M
2021-09-02 760.26 765.73 760.14 764.51 59.6M
2021-09-01 757.31 758.74 752.72 757.87 49.7M
2021-08-31 750.92 757.45 750.22 756.90 57.6M
2021-08-30 755.14 755.14 748.78 751.75 48.9M
2021-08-27 744.68 755.40 744.68 753.75 56.0M
2021-08-26 743.04 746.48 740.62 742.51 46.3M
2021-08-25 743.38 747.01 740.27 743.94 46.7M
2021-08-24 740.36 745.04 737.70 744.13 55.3M
2021-08-23 723.09 738.10 722.33 737.83 58.9M
2021-08-20 710.39 717.50 710.39 715.27 53.0M
2021-08-19 718.30 718.30 708.73 711.70 68.0M
2021-08-18 726.33 729.83 721.51 724.45 53.9M
2021-08-17 735.67 735.67 724.02 726.19 59.1M
2021-08-16 744.64 744.64 736.35 738.61 56.3M
2021-08-13 748.93 749.35 744.52 745.77 58.9M
2021-08-12 752.38 752.38 743.30 746.56 66.2M
2021-08-11 749.56 752.84 746.76 751.97 60.9M
2021-08-10 743.45 748.20 742.86 747.72 54.1M
2021-08-09 743.55 744.22 738.53 741.91 53.4M
2021-08-06 746.30 748.85 741.91 747.88 50.9M
2021-08-05 742.53 750.67 740.39 745.67 54.0M
2021-08-04 752.39 754.03 740.24 740.74 56.9M
2021-08-03 755.10 755.56 748.02 752.51 57.2M
2021-07-30 753.13 756.30 749.34 756.09 62.4M
2021-07-29 755.19 756.68 751.99 755.24 48.6M
2021-07-28 742.81 749.88 742.24 749.14 50.2M
2021-07-27 747.91 747.91 738.24 742.06 43.9M
2021-07-26 742.07 748.74 742.07 747.30 46.4M
2021-07-23 744.99 744.99 739.40 739.40 43.3M
2021-07-22 748.67 748.67 739.45 743.12 44.2M
2021-07-21 738.01 747.73 738.01 747.16 55.8M
2021-07-20 728.53 740.19 726.39 732.26 54.8M
2021-07-19 726.93 728.91 718.43 724.78 76.5M
2021-07-16 753.42 753.53 737.10 737.76 61.8M
2021-07-15 753.97 756.62 748.28 752.01 55.6M
2021-07-14 766.31 766.88 755.43 755.69 58.0M
2021-07-13 764.70 766.53 762.17 762.85 49.6M
2021-07-12 766.30 767.35 761.43 764.01 44.3M
2021-07-09 761.82 768.22 761.35 768.03 47.7M
2021-07-08 759.24 759.43 750.34 757.77 60.2M
2021-07-07 774.00 775.65 763.14 765.49 54.3M
2021-07-06 785.42 785.55 770.30 772.18 61.0M
2021-07-05 782.04 783.10 779.29 783.04 29.4M
2021-07-02 781.45 782.72 775.27 779.51 57.1M
2021-06-30 769.82 777.71 769.56 777.61 74.5M
2021-06-29 768.74 773.03 768.60 769.19 59.7M
2021-06-28 778.89 778.89 768.38 769.31 56.9M
2021-06-25 782.25 782.58 777.26 777.66 55.0M
2021-06-24 777.21 779.90 776.13 779.90 54.0M
2021-06-23 771.97 777.34 771.97 774.63 76.2M
2021-06-22 769.49 769.59 763.28 768.67 53.3M
2021-06-21 763.31 771.12 759.69 770.20 72.3M
2021-06-18 763.08 767.44 760.22 760.61 159.7M
2021-06-17 775.91 777.17 762.11 766.45 94.6M
2021-06-16 784.10 786.99 779.43 782.24 77.2M
2021-06-15 789.39 789.39 780.72 784.58 78.3M
2021-06-14 792.63 794.88 787.38 787.50 96.2M
2021-06-11 792.14 794.89 791.29 793.78 74.3M
2021-06-10 788.41 791.44 785.13 791.18 82.7M
2021-06-09 784.55 787.29 781.74 785.18 77.4M
2021-06-08 783.52 784.06 779.61 782.68 68.8M
2021-06-07 780.19 783.30 780.19 782.66 66.4M
2021-06-04 778.41 780.00 775.78 779.36 67.3M
2021-06-03 777.22 778.62 771.52 774.80 76.8M
2021-06-02 782.80 783.61 778.27 782.04 82.0M
2021-06-01 780.55 783.75 777.22 780.66 83.3M
2021-05-31 774.50 776.50 773.91 775.36 40.9M
2021-05-28 771.81 774.14 770.15 772.45 90.8M
2021-05-27 764.74 770.55 762.51 769.44 121.3M
2021-05-26 757.73 763.73 757.73 762.73 80.7M
2021-05-25 762.67 763.54 756.57 756.71 74.0M
2021-05-21 761.90 761.90 756.24 759.24 62.2M
2021-05-20 757.26 758.77 754.34 758.43 60.0M
2021-05-19 751.49 757.89 747.38 755.32 75.4M
2021-05-18 762.18 763.67 757.90 761.49 71.9M
2021-05-17 752.10 760.70 751.47 760.70 82.0M
2021-05-14 739.01 751.40 738.89 751.37 66.9M
2021-05-13 740.64 748.00 729.49 733.52 76.0M
2021-05-12 754.72 756.73 740.10 741.95 87.8M
2021-05-11 746.90 755.41 742.42 754.63 81.8M
2021-05-10 772.82 773.91 758.44 758.44 95.6M
2021-05-07 760.27 768.82 759.05 768.61 78.9M
2021-05-06 757.40 758.11 752.48 757.00 76.7M
2021-05-05 753.00 756.73 751.35 756.73 84.1M
2021-05-04 755.12 755.49 743.67 749.89 75.2M
2021-05-03 751.33 756.85 749.97 755.94 74.6M
2021-04-30 746.20 749.51 743.72 744.73 70.9M
2021-04-29 755.77 755.77 744.58 748.49 78.3M
2021-04-28 742.73 754.07 741.85 752.74 74.5M
2021-04-27 746.72 746.72 741.24 741.24 64.3M
2021-04-26 741.65 744.39 739.55 743.77 85.5M
2021-04-23 735.76 738.77 734.08 738.24 56.8M
2021-04-22 739.12 739.12 730.52 733.96 60.7M
2021-04-21 727.56 738.48 726.16 738.48 61.7M
2021-04-20 733.25 733.25 722.81 728.24 74.2M
2021-04-19 738.53 738.86 731.85 733.45 58.7M
2021-04-16 739.12 739.12 733.50 738.08 60.6M
2021-04-15 735.01 737.37 733.77 736.50 68.1M
2021-04-14 731.07 735.68 728.76 729.72 74.5M
2021-04-13 731.96 732.73 727.47 729.20 69.5M
2021-04-12 739.69 739.69 728.77 729.85 63.4M
2021-04-09 739.45 740.21 737.26 738.18 66.4M
2021-04-08 733.61 741.15 732.36 741.15 68.1M
2021-04-07 738.91 739.03 729.31 729.83 57.9M
2021-04-06 738.59 741.23 738.04 739.25 64.2M
2021-04-05 736.33 736.80 732.82 735.68 65.8M
2021-04-01 721.93 732.28 721.34 732.28 71.8M
2021-03-31 710.90 718.19 710.19 715.61 68.9M
2021-03-30 707.21 710.62 702.17 709.81 60.8M
2021-03-29 718.94 719.11 706.49 712.22 66.0M
2021-03-26 717.83 720.04 712.38 719.70 69.9M
2021-03-25 708.11 715.45 699.11 714.21 75.6M
2021-03-24 727.00 727.67 713.39 714.04 80.0M
2021-03-23 738.09 738.09 718.16 719.76 87.2M
2021-03-22 745.74 746.31 740.38 740.77 71.8M
2021-03-19 741.98 746.67 734.14 746.67 205.9M
2021-03-18 753.17 755.25 739.25 739.86 95.9M
2021-03-17 744.53 759.72 744.16 757.24 88.5M
2021-03-16 760.43 760.43 746.76 747.44 89.4M
2021-03-15 759.59 761.95 754.87 760.10 103.8M
2021-03-12 748.90 756.40 744.18 756.34 89.3M
2021-03-11 749.03 753.19 745.27 753.08 109.1M
2021-03-10 741.35 743.16 735.80 740.10 93.8M
2021-03-09 727.49 739.19 726.18 735.75 91.2M
2021-03-08 722.05 728.51 715.27 718.86 96.7M
2021-03-05 717.22 720.57 693.84 720.57 124.8M
2021-03-04 724.70 726.26 698.29 710.78 134.0M
2021-03-03 729.04 731.36 721.58 725.44 96.6M
2021-03-02 727.23 730.76 724.24 727.73 99.6M
2021-03-01 728.61 731.35 722.64 724.89 90.5M
2021-02-26 718.06 723.02 700.79 718.86 123.0M
2021-02-25 741.83 743.91 721.26 722.74 109.0M
2021-02-24 728.10 742.90 724.62 742.12 108.6M
2021-02-23 728.43 728.43 701.57 726.67 111.6M
2021-02-22 724.40 737.25 723.94 734.21 115.9M
2021-02-19 714.79 724.38 713.98 722.97 96.9M
2021-02-18 722.66 724.80 710.17 710.87 103.4M
2021-02-17 729.98 729.98 715.46 722.24 107.1M
2021-02-16 731.50 737.13 728.33 732.20 122.5M
2021-02-12 719.35 730.31 714.32 726.73 110.3M
2021-02-11 740.78 740.78 720.74 722.59 140.8M
2021-02-10 737.42 739.98 722.90 738.27 135.5M
2021-02-09 727.79 729.27 722.04 727.85 127.8M
2021-02-08 716.33 726.35 716.33 726.23 119.6M
2021-02-05 701.63 704.92 698.15 704.92 98.8M
2021-02-04 694.14 696.98 688.72 696.59 103.1M
2021-02-03 687.91 694.80 686.39 694.18 105.7M
2021-02-02 685.65 686.57 680.31 683.42 105.9M
2021-02-01 673.95 685.80 670.59 685.41 121.7M
2021-01-29 673.68 674.46 656.15 657.39 106.3M
2021-01-28 665.30 674.60 663.58 669.13 103.0M
2021-01-27 665.94 668.67 654.12 659.34 101.6M
2021-01-26 681.34 681.77 673.95 674.27 85.1M
2021-01-25 682.01 684.37 671.13 678.94 87.4M
2021-01-22 677.56 681.94 675.65 681.14 69.7M
2021-01-21 691.89 692.18 681.68 685.90 87.6M
2021-01-20 688.89 691.96 685.23 690.49 91.9M
2021-01-19 684.90 687.00 681.33 686.01 83.8M
2021-01-18 680.00 683.09 679.55 681.12 46.8M
2021-01-15 687.89 687.92 676.39 679.52 99.3M
2021-01-14 682.40 691.60 682.40 688.62 105.9M
2021-01-13 685.59 685.84 679.23 680.11 91.9M
2021-01-12 681.02 682.78 678.63 682.14 100.3M
2021-01-11 673.36 679.88 671.63 677.59 80.9M
2021-01-08 690.12 690.12 672.67 680.00 97.9M
2021-01-07 685.59 690.83 685.41 688.62 87.1M
2021-01-06 678.06 687.84 676.94 680.21 109.3M
2021-01-05 665.46 676.77 664.17 674.17 103.5M
2021-01-04 663.49 668.48 657.07 663.19 90.8M