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
2022-12-30 682.78 688.15 680.92 687.55 37.1M
2022-12-29 677.23 685.81 676.38 684.44 42.8M
2022-12-28 684.15 685.69 673.66 676.28 60.5M
2022-12-23 677.80 685.28 673.77 685.28 58.5M
2022-12-22 682.47 682.47 667.89 677.07 58.5M
2022-12-21 675.54 686.35 675.51 685.57 58.1M
2022-12-20 664.33 673.38 663.48 670.78 67.7M
2022-12-19 677.34 677.72 658.50 660.03 69.4M
2022-12-16 672.18 679.10 670.92 678.25 141.9M
2022-12-15 679.98 679.98 672.86 677.36 59.6M
2022-12-14 690.81 693.23 684.67 687.59 62.6M
2022-12-13 697.64 704.30 686.69 691.40 71.7M
2022-12-12 683.12 686.12 681.73 684.05 63.4M
2022-12-09 687.97 692.48 683.98 684.05 66.9M
2022-12-08 692.22 694.74 685.76 686.81 60.8M
2022-12-07 684.18 692.17 684.18 687.27 65.9M
2022-12-06 695.99 698.67 682.51 682.51 68.5M
2022-12-05 711.55 711.55 693.82 694.61 65.5M
2022-12-02 704.30 714.26 702.72 712.61 58.4M
2022-12-01 707.94 715.65 706.88 711.80 67.6M
2022-11-30 696.30 702.48 688.73 702.32 107.9M
2022-11-29 685.90 693.04 685.48 691.78 53.1M
2022-11-28 692.60 692.70 679.22 680.56 68.4M
2022-11-25 699.79 699.90 696.62 697.70 35.9M
2022-11-24 698.98 701.05 697.81 701.05 26.7M
2022-11-23 689.12 697.75 688.87 697.11 66.4M
2022-11-22 681.05 691.44 680.21 690.60 66.4M
2022-11-21 675.33 677.73 666.90 677.58 69.5M
2022-11-18 673.06 676.11 670.48 676.11 55.4M
2022-11-17 671.46 674.74 668.10 674.72 63.8M
2022-11-16 684.86 684.86 678.89 679.02 63.4M
2022-11-15 693.87 695.58 688.70 688.70 77.8M
2022-11-14 694.40 694.40 687.48 687.48 76.3M
2022-11-11 692.19 697.19 690.16 695.19 98.1M
2022-11-10 679.74 688.62 679.74 687.59 107.9M
2022-11-09 680.89 680.89 663.35 663.67 88.7M
2022-11-08 678.64 687.67 674.61 683.86 78.8M
2022-11-07 672.48 677.81 671.00 677.73 66.8M
2022-11-04 665.18 670.67 661.20 669.37 84.3M
2022-11-03 647.45 658.22 646.09 651.69 69.1M
2022-11-02 669.85 670.35 651.29 651.60 78.6M
2022-11-01 669.46 671.64 668.55 669.71 44.6M
2022-10-31 659.72 663.38 659.42 661.07 68.2M
2022-10-28 660.88 663.09 652.75 662.55 62.4M
2022-10-27 670.13 674.18 662.23 662.62 68.8M
2022-10-26 656.45 671.85 656.45 666.53 81.8M
2022-10-25 644.26 655.22 643.89 654.92 73.3M
2022-10-24 648.15 648.15 640.47 645.83 58.2M
2022-10-21 636.54 649.02 634.18 648.58 55.6M
2022-10-20 643.82 650.75 636.19 637.92 53.9M
2022-10-19 644.84 645.67 637.93 641.24 51.1M
2022-10-18 652.69 656.61 644.60 648.53 49.6M
2022-10-17 646.27 651.33 645.50 647.03 59.4M
2022-10-14 651.82 653.61 637.33 637.59 54.5M
2022-10-13 631.75 654.14 626.13 652.74 63.3M
2022-10-12 636.97 643.63 633.64 643.63 51.2M
2022-10-11 643.44 649.07 636.24 637.96 65.9M
2022-10-07 668.03 668.03 652.39 653.73 65.1M
2022-10-06 669.43 676.94 667.24 672.84 68.6M
2022-10-05 665.07 671.39 658.89 671.35 61.3M
2022-10-04 668.91 675.51 668.91 671.38 71.3M
2022-10-03 646.86 658.63 644.97 658.09 62.4M
2022-09-30 628.54 643.80 624.95 638.02 63.0M
2022-09-29 631.82 632.60 619.71 629.66 57.4M
2022-09-28 616.58 636.73 615.23 635.56 65.2M
2022-09-27 614.10 621.63 610.27 613.74 66.1M
2022-09-26 616.17 623.76 604.81 606.38 73.0M
2022-09-23 633.52 633.52 614.66 618.51 85.1M
2022-09-22 659.72 662.49 644.54 644.87 54.5M
2022-09-21 663.51 667.67 654.21 657.44 61.4M
2022-09-20 666.25 666.25 656.29 660.05 54.3M
2022-09-19 658.33 670.54 657.63 670.54 51.0M
2022-09-16 670.34 670.95 662.82 665.63 203.1M
2022-09-15 680.46 686.66 674.08 675.84 68.6M
2022-09-14 683.28 687.51 682.00 684.45 62.7M
2022-09-13 685.33 690.23 680.47 681.16 74.8M
2022-09-12 694.35 695.81 690.79 695.43 70.7M
2022-09-09 681.66 688.43 681.66 688.43 65.7M
2022-09-08 669.28 674.95 667.07 674.95 54.4M
2022-09-07 662.82 671.07 660.26 670.82 58.6M
2022-09-06 678.98 680.43 666.63 666.89 48.5M
2022-09-02 677.37 682.68 672.12 675.49 44.6M
2022-09-01 680.74 680.86 665.09 668.15 60.3M
2022-08-31 685.70 691.45 682.65 688.33 60.1M
2022-08-30 702.08 702.08 686.06 689.38 54.6M
2022-08-29 695.72 706.11 694.53 702.76 57.9M
2022-08-26 715.90 715.90 700.23 700.75 57.3M
2022-08-25 718.26 719.70 713.65 716.66 55.1M
2022-08-24 702.95 714.85 702.85 714.85 57.6M
2022-08-23 694.38 707.56 694.38 701.33 61.8M
2022-08-22 693.77 693.77 686.45 691.66 48.1M
2022-08-19 709.04 709.32 700.10 700.41 51.7M
2022-08-18 711.02 714.91 709.89 713.98 53.8M
2022-08-17 717.83 718.20 706.49 708.11 62.3M
2022-08-16 724.70 724.70 718.24 721.16 62.7M
2022-08-15 719.92 725.57 715.40 725.40 57.0M
2022-08-12 721.70 729.15 721.24 729.15 71.9M
2022-08-11 722.51 726.78 718.87 719.36 83.7M
2022-08-10 711.35 718.72 708.79 715.78 70.7M
2022-08-09 714.40 714.40 703.19 706.02 57.6M
2022-08-08 706.17 714.74 705.55 712.13 62.1M
2022-08-05 691.89 703.65 689.05 703.52 61.8M
2022-08-04 698.28 702.80 695.31 699.59 67.2M
2022-08-03 708.64 709.22 695.94 697.09 64.7M
2022-08-02 706.63 709.84 701.46 703.46 66.9M
2022-07-29 697.36 708.44 693.74 707.80 71.1M
2022-07-28 686.01 694.91 680.51 694.91 74.3M
2022-07-27 666.41 680.94 665.26 680.67 58.2M
2022-07-26 667.25 669.57 660.59 663.06 60.1M
2022-07-25 663.83 665.30 657.69 665.03 54.2M
2022-07-22 669.36 673.51 660.04 660.81 60.0M
2022-07-21 662.64 668.50 659.53 666.19 55.5M
2022-07-20 664.59 667.92 660.49 666.79 58.9M
2022-07-19 656.04 666.19 655.68 665.06 69.9M
2022-07-18 646.02 660.46 646.02 652.24 69.1M
2022-07-15 638.54 638.54 628.31 637.63 56.2M
2022-07-14 634.44 634.85 621.21 632.75 72.8M
2022-07-13 634.02 646.27 631.39 644.39 60.3M
2022-07-12 641.43 643.80 635.23 639.10 62.4M
2022-07-11 652.36 653.13 645.59 646.26 56.3M
2022-07-08 661.25 663.16 650.92 657.72 62.1M
2022-07-07 648.96 660.70 648.96 659.65 79.2M
2022-07-06 646.45 651.56 629.47 640.62 87.2M
2022-07-05 660.86 660.86 639.17 648.61 87.0M
2022-07-04 663.19 670.41 662.52 669.16 36.6M
2022-06-30 661.33 661.74 649.66 658.04 69.1M
2022-06-29 689.77 689.93 665.68 668.66 61.2M
2022-06-28 697.82 700.07 681.59 687.02 80.3M
2022-06-27 686.22 692.67 681.67 692.11 81.1M
2022-06-24 667.68 683.43 665.64 681.40 78.0M
2022-06-23 683.05 683.23 657.79 663.26 98.3M
2022-06-22 689.27 694.84 681.98 681.98 71.5M
2022-06-21 700.09 711.39 699.97 704.32 60.3M
2022-06-20 685.18 693.87 684.16 693.87 35.9M
2022-06-17 693.45 698.18 678.62 686.87 180.7M
2022-06-16 707.95 708.74 690.29 693.14 88.9M
2022-06-15 717.56 723.90 709.06 719.83 71.3M
2022-06-14 730.67 731.04 706.02 711.18 76.9M
2022-06-13 740.42 740.42 720.53 727.16 89.8M
2022-06-10 758.29 763.24 751.79 761.37 84.3M
2022-06-09 778.38 778.38 764.35 764.37 58.3M
2022-06-08 784.88 788.84 777.60 780.76 77.9M
2022-06-07 771.98 783.73 769.11 783.73 82.9M
2022-06-06 782.01 782.01 772.42 774.27 78.8M
2022-06-03 780.59 781.83 772.72 775.40 73.6M
2022-06-02 765.54 785.86 765.41 784.90 86.3M
2022-06-01 765.98 770.11 756.19 764.43 70.5M
2022-05-31 775.88 776.45 755.71 762.05 150.8M
2022-05-30 765.04 776.30 764.93 776.22 44.2M
2022-05-27 758.79 761.83 756.56 761.75 80.8M
2022-05-26 750.78 760.84 750.23 757.37 65.2M
2022-05-25 740.15 748.53 740.15 747.20 70.8M
2022-05-24 744.13 744.48 737.11 741.58 62.6M
2022-05-20 751.46 751.46 731.13 740.59 65.9M
2022-05-19 731.25 750.20 731.11 745.89 70.9M
2022-05-18 753.75 753.75 729.96 734.64 63.5M
2022-05-17 747.61 756.71 745.37 754.64 78.9M
2022-05-16 729.26 739.11 728.20 736.79 77.0M
2022-05-13 704.97 735.04 704.97 728.45 102.8M
2022-05-12 705.06 710.17 688.30 695.68 107.4M
2022-05-11 722.42 736.89 711.46 712.26 88.2M
2022-05-10 729.81 734.68 708.31 718.38 97.6M
2022-05-09 752.74 752.74 720.48 721.09 98.7M
2022-05-06 771.41 771.41 757.45 763.77 75.4M
2022-05-05 798.86 800.32 765.42 772.14 84.5M
2022-05-04 782.82 797.94 772.02 796.67 113.3M
2022-05-03 771.48 785.94 771.48 783.29 71.5M
2022-05-02 773.95 773.95 758.89 768.85 67.3M
2022-04-29 792.57 798.69 780.55 781.02 67.3M
2022-04-28 779.41 792.41 768.95 790.49 72.6M
2022-04-27 779.63 783.13 772.35 774.45 62.3M
2022-04-26 798.17 798.49 777.01 777.01 70.2M
2022-04-25 791.29 796.78 775.86 794.76 95.6M
2022-04-22 819.73 824.97 803.63 806.40 75.4M
2022-04-21 852.69 852.69 821.88 824.47 87.8M
2022-04-20 849.74 853.72 840.87 850.75 73.8M
2022-04-19 848.26 851.19 843.62 849.06 70.8M
2022-04-18 856.16 857.05 850.78 851.65 79.0M
2022-04-14 851.36 854.63 846.50 852.21 70.0M
2022-04-13 841.08 851.67 840.77 850.25 72.6M
2022-04-12 837.25 844.40 834.26 835.95 74.8M
2022-04-11 837.43 837.73 825.22 830.58 67.6M
2022-04-08 831.05 840.67 830.36 838.39 72.2M
2022-04-07 823.96 831.27 819.17 828.23 104.3M
2022-04-06 827.83 827.83 813.48 823.03 74.9M
2022-04-05 843.63 847.78 827.36 828.00 71.8M
2022-04-04 843.43 844.54 838.98 842.49 67.8M
2022-04-01 834.18 840.88 832.22 839.97 77.3M
2022-03-31 836.87 842.97 833.79 835.50 77.4M
2022-03-30 842.64 847.58 834.44 837.74 79.9M
2022-03-29 822.92 843.54 817.48 843.54 88.8M
2022-03-28 835.53 835.53 826.08 827.76 64.5M
2022-03-25 841.31 842.16 836.00 841.11 76.4M
2022-03-24 843.15 843.87 835.39 840.61 73.2M
2022-03-23 841.48 844.56 836.03 841.57 77.2M
2022-03-22 841.87 841.87 835.57 837.69 73.0M
2022-03-21 835.46 844.82 835.31 840.06 75.1M
2022-03-18 829.31 836.20 825.11 832.56 171.8M
2022-03-17 817.54 833.39 816.53 831.23 86.4M
2022-03-16 803.84 810.16 795.58 808.93 86.0M
2022-03-15 783.89 800.84 781.02 799.52 94.8M
2022-03-14 824.50 824.50 795.19 797.85 105.0M
2022-03-11 836.88 838.67 829.20 830.50 83.0M
2022-03-10 837.55 843.91 833.40 842.81 95.5M
2022-03-09 824.22 839.27 816.84 836.03 145.5M
2022-03-08 829.46 846.97 826.38 835.63 164.5M
2022-03-07 826.06 832.81 818.46 822.24 128.3M
2022-03-04 810.47 820.24 807.56 819.47 117.9M
2022-03-03 819.58 819.58 807.16 810.91 82.3M
2022-03-02 817.97 820.75 812.74 818.06 87.9M
2022-03-01 811.53 819.51 806.84 814.93 103.7M
2022-02-28 797.63 806.24 797.20 806.24 103.5M
2022-02-25 779.53 796.40 775.85 796.40 99.3M
2022-02-24 778.49 781.02 768.44 780.58 106.7M
2022-02-23 779.74 786.47 777.92 778.94 76.6M
2022-02-22 785.48 786.66 768.94 776.10 76.6M
2022-02-18 794.52 794.77 783.31 784.05 75.6M
2022-02-17 802.52 804.84 795.51 796.60 82.7M
2022-02-16 801.07 807.30 801.02 803.18 84.4M
2022-02-15 787.92 800.31 785.58 799.63 70.0M
2022-02-14 798.34 801.41 790.33 791.54 81.5M
2022-02-11 788.46 800.24 788.46 798.89 117.9M
2022-02-10 785.40 800.80 784.31 786.82 100.9M
2022-02-09 782.40 791.53 782.11 790.44 88.1M
2022-02-08 777.14 778.16 768.35 777.42 84.4M
2022-02-07 777.47 781.27 773.04 777.92 81.3M
2022-02-04 767.94 778.71 767.85 774.45 97.6M
2022-02-03 769.38 770.27 761.76 764.65 75.7M
2022-02-02 783.03 785.22 771.38 775.32 98.7M
2022-02-01 768.54 779.52 763.95 779.52 87.4M
2022-01-31 749.94 764.99 748.02 764.99 89.8M
2022-01-28 738.58 747.83 732.95 747.83 93.1M
2022-01-27 748.57 755.32 736.36 738.26 86.1M
2022-01-26 761.20 766.25 740.33 745.81 90.5M
2022-01-25 736.86 757.19 727.37 753.52 81.6M
2022-01-24 732.57 742.91 711.98 742.51 121.2M
2022-01-21 763.15 763.15 744.41 746.53 101.2M
2022-01-20 779.09 785.86 768.44 768.95 80.7M
2022-01-19 777.61 782.41 771.36 776.64 86.8M
2022-01-18 781.82 781.82 769.99 771.95 78.9M
2022-01-17 775.94 783.38 775.60 783.09 41.9M
2022-01-14 771.63 775.89 765.50 775.89 76.4M
2022-01-13 785.55 786.09 772.27 772.74 75.5M
2022-01-12 783.39 787.32 778.87 785.28 88.6M
2022-01-11 765.08 779.35 762.72 779.33 85.8M
2022-01-10 760.62 762.81 748.77 762.81 68.6M
2022-01-07 762.99 764.78 754.77 762.01 63.9M
2022-01-06 768.09 768.09 753.17 760.93 78.7M
2022-01-05 784.82 788.19 765.52 765.95 91.8M
2022-01-04 780.78 781.73 776.19 780.81 77.7M