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
2023-12-29 702.59 705.28 699.58 702.03 44.1M
2023-12-28 709.53 711.01 703.54 703.54 48.2M
2023-12-27 709.21 715.64 709.21 712.46 56.6M
2023-12-22 705.49 710.82 705.48 707.50 62.4M
2023-12-21 698.73 702.89 698.73 702.12 54.8M
2023-12-20 702.43 704.53 693.33 693.40 75.2M
2023-12-19 691.90 702.75 691.90 702.62 75.7M
2023-12-18 692.41 694.81 689.51 690.54 63.6M
2023-12-15 697.29 697.29 687.33 689.74 131.8M
2023-12-14 692.43 699.86 692.43 697.36 100.6M
2023-12-13 659.83 686.14 658.80 686.14 87.8M
2023-12-12 667.20 667.20 657.85 659.89 75.3M
2023-12-11 674.02 674.02 666.04 668.19 72.7M
2023-12-08 673.72 680.59 673.54 677.81 68.9M
2023-12-07 677.23 678.30 674.77 675.34 70.6M
2023-12-06 678.81 684.32 675.64 675.64 74.0M
2023-12-05 683.60 685.29 677.25 677.44 68.9M
2023-12-04 688.26 691.10 684.42 685.29 71.5M
2023-12-01 678.09 691.86 675.99 691.86 76.7M
2023-11-30 679.19 679.81 675.93 678.81 100.7M
2023-11-29 679.46 680.51 676.60 679.04 66.7M
2023-11-28 674.17 678.13 671.53 677.98 66.8M
2023-11-27 672.06 675.00 670.70 672.93 61.3M
2023-11-24 668.61 673.33 668.61 672.14 34.2M
2023-11-23 666.75 669.21 666.71 668.73 21.6M
2023-11-22 667.12 668.45 665.18 667.08 54.9M
2023-11-21 673.57 674.72 668.78 668.99 57.0M
2023-11-20 666.72 671.74 665.89 671.74 53.1M
2023-11-17 665.79 668.89 663.32 667.61 52.7M
2023-11-16 665.91 667.21 660.70 664.23 72.9M
2023-11-15 668.22 669.88 663.65 665.91 75.2M
2023-11-14 658.57 667.93 658.57 667.38 71.6M
2023-11-13 654.29 657.67 652.43 652.62 50.8M
2023-11-10 655.74 655.76 648.64 655.61 64.1M
2023-11-09 659.21 666.13 656.92 657.25 76.1M
2023-11-08 659.32 663.25 653.90 655.05 68.8M
2023-11-07 664.87 664.87 656.79 660.99 65.3M
2023-11-06 681.59 681.59 669.99 670.95 60.5M
2023-11-03 669.72 682.65 669.72 680.08 79.0M
2023-11-02 658.21 666.81 658.21 666.67 78.7M
2023-11-01 649.82 656.35 649.31 654.10 67.1M
2023-10-31 647.69 652.59 647.11 648.78 84.8M
2023-10-30 649.44 653.56 645.75 647.16 57.6M
2023-10-27 645.63 648.28 642.95 648.09 66.7M
2023-10-26 642.80 645.53 640.20 643.88 65.4M
2023-10-25 648.47 651.52 645.18 645.46 58.6M
2023-10-24 650.99 654.80 649.36 650.51 62.5M
2023-10-23 650.47 654.86 643.44 649.57 56.1M
2023-10-20 659.35 660.36 654.40 654.44 64.2M
2023-10-19 660.58 663.05 657.85 660.13 54.3M
2023-10-18 670.93 671.39 661.29 662.39 53.0M
2023-10-17 662.15 670.24 662.14 669.59 50.8M
2023-10-16 662.25 667.74 659.63 665.01 52.1M
2023-10-13 662.34 664.21 660.82 661.19 62.8M
2023-10-12 667.62 667.75 652.53 655.38 47.2M
2023-10-11 666.38 670.19 663.58 666.83 54.1M
2023-10-10 663.67 669.23 663.67 665.71 58.8M
2023-10-06 646.79 658.97 642.89 658.09 50.0M
2023-10-05 642.18 648.68 642.18 648.68 47.9M
2023-10-04 644.77 645.01 638.68 643.85 63.1M
2023-10-03 646.98 649.81 643.06 645.69 67.9M
2023-10-02 664.63 664.63 648.41 649.56 69.4M
2023-09-29 672.90 674.01 665.63 666.80 75.2M
2023-09-28 662.46 668.98 662.09 668.72 64.9M
2023-09-27 665.60 668.54 661.34 664.72 66.8M
2023-09-26 673.32 675.49 663.77 663.77 56.8M
2023-09-25 675.30 679.38 674.57 676.77 57.3M
2023-09-22 680.22 682.92 677.89 678.31 47.0M
2023-09-21 685.91 685.91 677.64 677.68 51.7M
2023-09-20 690.54 696.72 690.28 690.39 50.8M
2023-09-19 701.20 701.45 690.26 690.36 57.4M
2023-09-18 704.78 704.78 700.47 702.99 58.7M
2023-09-15 705.55 709.74 704.06 704.60 195.9M
2023-09-14 695.73 703.69 695.73 703.33 102.7M
2023-09-13 699.16 700.42 693.56 694.17 102.0M
2023-09-12 697.25 703.74 697.25 698.92 112.5M
2023-09-11 696.82 700.86 696.48 698.52 113.3M
2023-09-08 693.66 696.93 693.02 693.49 73.6M
2023-09-07 695.22 695.22 691.95 693.81 62.5M
2023-09-06 703.97 705.89 697.95 699.13 72.2M
2023-09-05 708.10 710.01 703.03 704.95 82.9M
2023-09-01 710.69 713.40 703.94 710.44 74.1M
2023-08-31 707.53 708.78 704.14 706.39 103.6M
2023-08-30 708.02 710.23 706.37 707.02 57.6M
2023-08-29 698.09 707.10 696.51 707.02 55.4M
2023-08-28 689.82 698.35 689.82 698.10 40.7M
2023-08-25 687.95 690.34 682.45 689.10 45.6M
2023-08-24 691.19 693.11 686.55 686.61 58.2M
2023-08-23 684.99 694.83 684.74 692.61 58.5M
2023-08-22 685.47 685.77 681.64 684.48 48.5M
2023-08-21 684.61 686.96 682.18 683.88 50.5M
2023-08-18 678.72 684.27 677.42 684.09 50.8M
2023-08-17 687.92 688.88 682.35 682.35 55.3M
2023-08-16 690.13 692.58 685.44 686.07 62.7M
2023-08-15 698.92 698.92 690.59 691.06 67.5M
2023-08-14 702.68 704.21 697.95 702.51 55.9M
2023-08-11 697.52 705.82 696.89 705.71 64.0M
2023-08-10 704.74 704.89 696.27 697.83 85.8M
2023-08-09 705.65 706.63 701.82 702.95 74.9M
2023-08-08 700.69 704.96 697.94 704.80 65.5M
2023-08-04 703.10 710.20 702.88 705.91 71.4M
2023-08-03 698.52 701.94 697.34 701.16 61.5M
2023-08-02 706.78 706.78 695.65 700.17 73.2M
2023-08-01 712.59 713.58 708.44 710.46 64.7M
2023-07-31 709.86 717.79 709.50 717.17 83.7M
2023-07-28 703.34 708.14 700.89 708.10 71.0M
2023-07-27 715.23 715.23 700.19 700.47 87.7M
2023-07-26 710.71 713.89 709.99 713.76 53.8M
2023-07-25 707.88 711.88 707.86 711.53 53.6M
2023-07-24 707.82 709.68 705.82 707.75 56.1M
2023-07-21 708.41 709.35 705.53 707.90 55.1M
2023-07-20 715.37 715.86 706.74 706.74 60.8M
2023-07-19 715.56 718.28 714.13 715.27 61.1M
2023-07-18 707.26 716.17 706.65 714.90 83.3M
2023-07-17 702.47 705.68 699.84 705.06 64.7M
2023-07-14 708.56 708.56 702.56 705.16 87.1M
2023-07-13 705.27 709.29 703.31 708.80 92.1M
2023-07-12 697.51 704.41 697.51 703.25 84.7M
2023-07-11 688.31 692.11 687.40 689.75 73.8M
2023-07-10 677.97 685.72 677.02 685.61 67.5M
2023-07-07 669.12 680.12 668.53 679.06 69.1M
2023-07-06 674.97 674.97 665.27 668.47 61.9M
2023-07-05 684.66 684.66 678.80 679.11 59.0M
2023-07-04 679.19 685.09 679.13 685.00 43.1M
2023-06-30 670.31 677.01 669.37 676.84 63.0M
2023-06-29 661.01 667.95 660.13 667.95 54.9M
2023-06-28 658.97 663.22 657.98 663.22 56.5M
2023-06-27 657.98 661.00 654.95 660.77 54.5M
2023-06-26 655.54 660.08 654.94 657.55 55.1M
2023-06-23 658.84 659.58 654.83 655.72 66.5M
2023-06-22 665.72 665.72 659.54 661.29 67.0M
2023-06-21 669.40 671.80 667.07 670.13 66.2M
2023-06-20 677.18 677.18 670.38 671.24 69.8M
2023-06-19 679.29 681.10 678.63 680.14 24.3M
2023-06-16 683.44 683.77 679.00 680.03 134.6M
2023-06-15 679.07 681.54 676.78 681.23 58.0M
2023-06-14 688.50 689.01 678.59 681.36 58.9M
2023-06-13 688.56 693.90 686.20 686.36 60.0M
2023-06-12 681.69 685.06 678.00 684.66 57.9M
2023-06-09 689.27 689.51 684.10 684.45 51.2M
2023-06-08 691.30 691.54 686.79 690.04 64.1M
2023-06-07 693.45 698.85 688.05 689.10 61.8M
2023-06-06 687.23 693.42 685.34 693.42 59.1M
2023-06-05 690.75 692.38 688.80 689.03 49.1M
2023-06-02 687.85 690.36 686.40 690.36 59.9M
2023-06-01 675.43 687.05 674.92 683.26 63.9M
2023-05-31 671.70 675.67 668.49 675.17 115.7M
2023-05-30 681.52 681.59 673.70 675.26 51.7M
2023-05-29 677.79 683.15 677.51 683.04 23.4M
2023-05-26 677.43 679.72 676.74 678.55 60.8M
2023-05-25 680.87 681.02 674.87 674.87 53.0M
2023-05-24 691.24 691.24 681.63 682.52 58.4M
2023-05-23 691.87 697.64 691.75 692.25 71.0M
2023-05-19 693.64 697.49 692.74 693.96 55.4M
2023-05-18 690.47 692.61 686.72 692.44 61.1M
2023-05-17 690.40 693.55 685.10 693.55 65.5M
2023-05-16 696.21 696.69 688.82 688.94 66.8M
2023-05-15 696.34 701.80 695.81 700.94 69.0M
2023-05-12 694.31 700.47 692.97 696.44 75.6M
2023-05-11 701.29 701.29 690.74 692.29 89.3M
2023-05-10 713.65 713.65 701.27 704.00 78.4M
2023-05-09 707.98 712.16 705.67 711.55 69.3M
2023-05-08 710.54 711.71 708.83 710.92 62.9M
2023-05-05 697.46 708.54 697.07 708.30 72.7M
2023-05-04 701.81 703.77 697.19 697.51 92.6M
2023-05-03 700.18 704.83 699.53 701.63 75.1M
2023-05-02 701.21 701.97 694.55 701.21 93.1M
2023-05-01 706.43 712.08 703.09 703.31 59.4M
2023-04-28 700.61 707.21 700.34 705.03 75.3M
2023-04-27 699.02 701.92 696.53 701.59 65.5M
2023-04-26 704.08 705.61 697.81 698.52 79.2M
2023-04-25 708.52 708.52 701.65 703.80 64.1M
2023-04-24 708.14 712.06 707.13 712.06 66.1M
2023-04-21 711.26 711.37 706.25 709.50 62.7M
2023-04-20 715.38 718.35 711.14 711.76 69.7M
2023-04-19 713.82 717.92 712.74 717.92 75.4M
2023-04-18 720.10 722.67 718.52 720.84 86.5M
2023-04-17 721.49 721.49 715.05 719.04 77.1M
2023-04-14 726.45 728.05 717.45 722.10 85.8M
2023-04-13 724.33 729.91 724.19 727.62 100.4M
2023-04-12 726.13 728.24 719.83 720.62 73.4M
2023-04-11 716.58 721.79 716.58 721.13 82.5M
2023-04-10 706.44 714.34 705.54 714.34 68.4M
2023-04-06 707.78 710.39 702.66 708.62 66.2M
2023-04-05 716.32 717.22 705.23 708.60 78.9M
2023-04-04 721.23 721.23 715.11 717.22 85.0M
2023-04-03 718.85 720.79 715.44 720.39 108.8M
2023-03-31 712.38 716.55 711.62 714.18 88.5M
2023-03-30 709.25 710.92 705.79 710.92 79.2M
2023-03-29 705.79 708.41 704.74 705.80 78.8M
2023-03-28 699.37 703.29 697.69 703.02 78.5M
2023-03-27 693.41 699.63 690.68 699.32 77.9M
2023-03-24 689.92 694.81 686.65 694.81 85.1M
2023-03-23 695.12 701.45 690.96 692.74 94.6M
2023-03-22 693.98 701.67 689.93 691.56 97.0M
2023-03-21 693.36 697.25 690.02 694.10 91.6M
2023-03-20 690.76 692.78 688.27 692.77 91.4M
2023-03-17 690.39 696.07 686.44 688.15 173.1M
2023-03-16 683.53 690.14 676.88 690.14 74.5M
2023-03-15 699.27 699.27 678.91 686.71 110.0M
2023-03-14 704.28 709.51 700.97 706.66 87.8M
2023-03-13 698.05 705.47 692.43 701.13 97.3M
2023-03-10 710.09 710.56 698.69 700.07 79.4M
2023-03-09 721.14 723.22 707.62 708.37 76.5M
2023-03-08 718.82 724.89 716.40 720.22 68.4M
2023-03-07 728.81 728.81 716.11 719.28 65.9M
2023-03-06 736.33 736.33 728.35 732.48 66.5M
2023-03-03 727.48 738.35 727.48 737.47 74.3M
2023-03-02 723.49 725.83 719.56 725.79 66.2M
2023-03-01 721.51 728.93 721.51 726.36 77.4M
2023-02-28 715.05 719.72 711.28 719.72 96.4M
2023-02-27 707.19 715.11 706.12 714.27 68.6M
2023-02-24 702.31 706.42 697.24 703.59 72.9M
2023-02-23 707.41 711.22 701.47 707.86 54.1M
2023-02-22 706.17 708.18 701.40 704.22 57.1M
2023-02-21 719.37 719.96 706.35 707.15 64.9M
2023-02-17 719.35 722.70 713.39 721.77 62.3M
2023-02-16 721.56 728.86 720.69 723.11 63.9M
2023-02-15 722.58 726.21 719.36 725.96 70.8M
2023-02-14 722.16 729.65 719.17 729.45 70.3M
2023-02-13 720.93 726.74 718.32 724.58 70.6M
2023-02-10 727.51 727.51 718.81 720.11 72.1M
2023-02-09 740.23 741.95 726.91 728.11 64.8M
2023-02-08 740.50 740.98 734.40 736.09 56.9M
2023-02-07 732.56 739.85 729.75 739.85 72.2M
2023-02-06 738.43 738.43 730.36 732.30 67.7M
2023-02-03 739.93 745.94 738.99 742.05 88.7M
2023-02-02 756.35 758.04 743.57 747.99 96.4M
2023-02-01 746.44 755.41 737.95 754.67 93.7M
2023-01-31 737.71 747.91 736.58 747.91 93.3M
2023-01-30 740.10 745.07 739.15 739.65 91.8M
2023-01-27 742.99 747.07 740.28 745.94 79.5M
2023-01-26 746.16 746.33 738.13 744.17 67.3M
2023-01-25 735.81 743.90 731.90 743.52 74.1M
2023-01-24 738.31 741.38 732.99 741.17 65.0M
2023-01-23 736.84 741.38 735.65 740.62 61.8M
2023-01-20 727.51 736.84 723.87 736.41 73.8M
2023-01-19 725.11 731.57 723.36 727.77 66.2M
2023-01-18 737.30 741.51 727.24 727.32 81.3M
2023-01-17 736.40 736.40 727.66 731.85 66.5M
2023-01-16 732.46 737.13 731.97 736.24 42.3M
2023-01-13 728.85 734.62 727.36 733.80 79.5M
2023-01-12 727.16 731.08 721.16 731.08 75.6M
2023-01-11 723.70 723.85 720.17 722.33 61.2M
2023-01-10 711.79 721.11 710.30 721.11 56.6M
2023-01-09 713.27 718.99 710.73 711.19 71.2M
2023-01-06 700.71 707.75 698.22 707.14 68.6M
2023-01-05 692.45 695.90 687.67 695.90 52.5M
2023-01-04 688.58 696.50 686.19 696.50 65.7M
2023-01-03 692.12 701.29 682.69 685.84 70.9M