Comparing Back to the side-by-side chart ↗
Senvest Capital Inc. (SEC.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 441.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 |
| 2026-10-15 | 441.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 |
| 2026-10-14 | 441.00 | 441.00 | 441.00 | 441.00 | +0.00% | 0 |
| 2026-10-13 | 441.00 | 441.00 | 441.00 | 441.00 | +0.23% | 300 |
| 2026-10-09 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-10-08 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-10-07 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-10-06 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-10-05 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 100 |
| 2026-10-02 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 500 |
| 2026-10-01 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 300 |
| 2026-09-30 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 100 |
| 2026-09-29 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 100 |
| 2026-09-28 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 800 |
| 2026-09-25 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 500 |
| 2026-09-24 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 200 |
| 2026-09-23 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 600 |
| 2026-09-22 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 500 |
| 2026-09-21 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 500 |
| 2026-09-18 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-17 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 1,000 |
| 2026-09-16 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-15 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-14 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 200 |
| 2026-09-11 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-10 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-09 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-08 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-03 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-09-02 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 200 |
| 2026-09-01 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 200 |
| 2026-08-31 | 440.00 | 440.00 | 440.00 | 440.00 | +0.00% | 0 |
| 2026-08-28 | 440.00 | 440.00 | 440.00 | 440.00 | +0.57% | 100 |
| 2026-08-27 | 435.00 | 437.50 | 435.00 | 437.50 | +0.57% | 500 |
| 2026-08-26 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 0 |
| 2026-08-25 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 0 |
| 2026-08-24 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 0 |
| 2026-08-21 | 435.00 | 435.00 | 435.00 | 435.00 | +0.00% | 0 |
| 2026-08-20 | 435.00 | 435.00 | 435.00 | 435.00 | +1.16% | 100 |
| 2026-08-19 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-18 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 100 |
| 2026-08-17 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-14 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-13 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-12 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-11 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-10 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-07 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-06 | 430.00 | 430.00 | 430.00 | 430.00 | +0.00% | 0 |
| 2026-08-05 | 430.00 | 430.00 | 430.00 | 430.00 | +11.33% | 200 |
| 2026-08-04 | 386.25 | 386.25 | 386.25 | 386.25 | +0.00% | 0 |
| 2026-07-31 | 386.25 | 386.25 | 386.25 | 386.25 | -3.44% | 100 |
| 2026-07-30 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-29 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-27 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-24 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-23 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-22 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-20 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | -1.36% | 3,000 |
| 2026-07-16 | 405.50 | 405.50 | 405.50 | 405.50 | +0.00% | 0 |
| 2026-07-15 | 405.50 | 405.50 | 405.50 | 405.50 | +0.00% | 0 |
| 2026-07-14 | 405.50 | 405.50 | 405.50 | 405.50 | +0.12% | 100 |
| 2026-07-13 | 405.00 | 405.00 | 405.00 | 405.00 | +2.53% | 200 |
| 2026-07-10 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00% | 0 |
| 2026-07-09 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00% | 0 |
| 2026-07-08 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 100 |
| 2026-07-07 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 100 |
| 2026-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-03 | 400.00 | 400.00 | 400.00 | 400.00 | +0.00% | 0 |
| 2026-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | -0.25% | 100 |
| 2026-06-30 | 400.95 | 401.00 | 400.95 | 401.00 | +0.75% | 400 |
| 2026-06-29 | 398.01 | 398.01 | 398.01 | 398.01 | +0.00% | 0 |
| 2026-06-26 | 398.01 | 398.01 | 398.01 | 398.01 | -0.50% | 400 |
| 2026-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | +0.44% | 200 |
| 2026-06-24 | 398.25 | 398.25 | 398.25 | 398.25 | +0.00% | 0 |
| 2026-06-23 | 398.25 | 398.25 | 398.25 | 398.25 | +0.00% | 0 |
| 2026-06-22 | 398.25 | 398.25 | 398.25 | 398.25 | +0.06% | 100 |
| 2026-06-19 | 398.00 | 398.00 | 398.00 | 398.00 | +0.00% | 0 |
| 2026-06-18 | 393.00 | 398.00 | 393.00 | 398.00 | +1.27% | 700 |
| 2026-06-17 | 393.00 | 393.00 | 393.00 | 393.00 | +0.00% | 0 |
| 2026-06-16 | 393.00 | 393.00 | 393.00 | 393.00 | +0.77% | 100 |
| 2026-06-15 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 200 |
| 2026-06-12 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-11 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-10 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-09 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-08 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-05 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00% | 0 |
| 2026-06-04 | 390.00 | 390.00 | 390.00 | 390.00 | -2.78% | 300 |
| 2026-06-03 | 401.15 | 401.15 | 401.15 | 401.15 | +0.00% | 300 |
| 2026-06-02 | 401.00 | 401.15 | 401.00 | 401.15 | +0.04% | 200 |
| 2026-06-01 | 401.00 | 401.00 | 401.00 | 401.00 | +0.00% | 0 |
| 2026-05-29 | 401.00 | 401.00 | 401.00 | 401.00 | +1.52% | 1,400 |
| 2026-05-28 | 395.01 | 395.01 | 395.01 | 395.01 | +0.00% | 400 |
| 2026-05-27 | 395.00 | 395.00 | 395.00 | 395.00 | +0.00% | 0 |
| 2026-05-26 | 395.00 | 395.00 | 395.00 | 395.00 | +1.80% | 300 |
| 2026-05-25 | 388.00 | 388.00 | 388.00 | 388.00 | +0.00% | 0 |
| 2026-05-22 | 388.00 | 388.00 | 388.00 | 388.00 | +0.78% | 400 |
| 2026-05-21 | 382.00 | 385.00 | 382.00 | 385.00 | +0.79% | 900 |
| 2026-05-20 | 382.00 | 382.00 | 382.00 | 382.00 | +0.00% | 0 |
| 2026-05-19 | 380.00 | 382.00 | 380.00 | 382.00 | +0.53% | 400 |
| 2026-05-15 | 380.00 | 380.00 | 380.00 | 380.00 | +2.70% | 300 |
| 2026-05-14 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-13 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-12 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-11 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-08 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-07 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-06 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-05 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-05-04 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 200 |
| 2026-05-01 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-30 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-29 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-28 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-27 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-24 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-23 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2026-04-22 | 370.00 | 370.00 | 370.00 | 370.00 | +1.37% | 400 |
| 2026-04-21 | 365.00 | 365.00 | 365.00 | 365.00 | +3.18% | 100 |
| 2026-04-20 | 353.75 | 353.75 | 353.75 | 353.75 | +0.00% | 0 |
| 2026-04-17 | 353.75 | 353.75 | 353.75 | 353.75 | +0.00% | 0 |
| 2026-04-16 | 353.75 | 353.75 | 353.75 | 353.75 | +4.04% | 100 |
| 2026-04-15 | 340.00 | 340.00 | 340.00 | 340.00 | +0.00% | 0 |
| 2026-04-14 | 340.00 | 340.00 | 340.00 | 340.00 | +0.00% | 0 |
| 2026-04-13 | 360.00 | 360.00 | 340.00 | 340.00 | -5.57% | 400 |
| 2026-04-10 | 341.00 | 360.07 | 341.00 | 360.07 | +2.88% | 200 |
| 2026-04-09 | 350.00 | 351.00 | 349.99 | 349.99 | -0.00% | 900 |
| 2026-04-08 | 350.00 | 350.00 | 350.00 | 350.00 | +2.94% | 200 |
| 2026-04-07 | 340.00 | 340.00 | 340.00 | 340.00 | +0.00% | 0 |
| 2026-04-06 | 340.00 | 340.00 | 340.00 | 340.00 | +2.72% | 100 |
| 2026-04-02 | 331.00 | 331.00 | 331.00 | 331.00 | +0.00% | 0 |
| 2026-04-01 | 331.00 | 331.00 | 331.00 | 331.00 | +0.00% | 0 |
| 2026-03-31 | 345.00 | 345.00 | 331.00 | 331.00 | -4.06% | 400 |
| 2026-03-30 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 400 |
| 2026-03-27 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-26 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-25 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-24 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-23 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-20 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-19 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-18 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-17 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-16 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-13 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-12 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-11 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 300 |
| 2026-03-10 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-09 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-06 | 345.00 | 345.00 | 345.00 | 345.00 | +0.00% | 0 |
| 2026-03-05 | 345.00 | 345.00 | 345.00 | 345.00 | +0.40% | 300 |
| 2026-03-04 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-03-03 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-03-02 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-27 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-26 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-25 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-24 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-23 | 343.62 | 343.62 | 343.62 | 343.62 | +0.00% | 0 |
| 2026-02-20 | 343.62 | 343.62 | 343.62 | 343.62 | -5.34% | 100 |
| 2026-02-19 | 363.00 | 363.00 | 363.00 | 363.00 | +0.00% | 0 |
| 2026-02-18 | 363.00 | 363.00 | 363.00 | 363.00 | +0.00% | 0 |
| 2026-02-17 | 363.00 | 363.00 | 363.00 | 363.00 | +0.00% | 0 |
| 2026-02-13 | 363.00 | 363.00 | 363.00 | 363.00 | +0.00% | 0 |
| 2026-02-12 | 365.00 | 365.00 | 360.00 | 363.00 | -3.20% | 300 |
| 2026-02-11 | 385.00 | 385.00 | 375.00 | 375.00 | -2.60% | 400 |
| 2026-02-10 | 385.00 | 385.00 | 385.00 | 385.00 | +0.00% | 100 |
| 2026-02-09 | 385.00 | 385.00 | 385.00 | 385.00 | +0.00% | 0 |
| 2026-02-06 | 378.00 | 385.00 | 378.00 | 385.00 | +0.00% | 300 |
| 2026-02-05 | 385.00 | 385.00 | 385.00 | 385.00 | -0.26% | 800 |
| 2026-02-04 | 385.57 | 389.99 | 385.00 | 386.00 | +7.22% | 1,500 |
| 2026-02-03 | 368.22 | 368.22 | 360.01 | 360.01 | +0.70% | 200 |
| 2026-02-02 | 357.50 | 357.50 | 357.50 | 357.50 | +0.00% | 0 |
| 2026-01-30 | 357.50 | 357.50 | 357.50 | 357.50 | +0.00% | 0 |
| 2026-01-29 | 357.50 | 357.50 | 357.50 | 357.50 | +0.00% | 0 |
| 2026-01-28 | 357.50 | 357.50 | 357.50 | 357.50 | +0.00% | 100 |
| 2026-01-27 | 361.50 | 361.50 | 357.50 | 357.50 | -4.67% | 500 |
| 2026-01-26 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 100 |
| 2026-01-23 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-22 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-21 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-20 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-19 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-16 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-15 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-14 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-13 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2026-01-12 | 375.00 | 375.00 | 375.00 | 375.00 | +0.94% | 300 |
| 2026-01-09 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2026-01-08 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2026-01-07 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2026-01-06 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2026-01-05 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2026-01-02 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-31 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-30 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-29 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-24 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-23 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-22 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-19 | 371.50 | 371.50 | 371.50 | 371.50 | +0.00% | 0 |
| 2025-12-18 | 371.50 | 371.50 | 371.50 | 371.50 | -3.00% | 100 |
| 2025-12-17 | 383.00 | 383.00 | 383.00 | 383.00 | +0.00% | 0 |
| 2025-12-16 | 383.00 | 383.00 | 383.00 | 383.00 | +0.00% | 0 |
| 2025-12-15 | 383.00 | 383.00 | 383.00 | 383.00 | +0.00% | 0 |
| 2025-12-12 | 383.00 | 383.00 | 383.00 | 383.00 | +0.00% | 0 |
| 2025-12-11 | 383.00 | 383.00 | 383.00 | 383.00 | +5.00% | 100 |
| 2025-12-10 | 364.75 | 364.75 | 364.75 | 364.75 | +0.00% | 0 |
| 2025-12-09 | 364.75 | 364.75 | 364.75 | 364.75 | +0.00% | 0 |
| 2025-12-08 | 364.75 | 364.75 | 364.75 | 364.75 | +0.00% | 0 |
| 2025-12-05 | 364.75 | 364.75 | 364.75 | 364.75 | +3.92% | 100 |
| 2025-12-04 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-12-03 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-12-02 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-12-01 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-28 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-27 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-26 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-25 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-24 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 0 |
| 2025-11-21 | 351.00 | 351.00 | 351.00 | 351.00 | +0.00% | 100 |
| 2025-11-20 | 351.00 | 351.00 | 351.00 | 351.00 | -4.50% | 200 |
| 2025-11-19 | 367.53 | 367.53 | 367.53 | 367.53 | +0.00% | 0 |
| 2025-11-18 | 367.53 | 367.53 | 367.53 | 367.53 | -0.37% | 100 |
| 2025-11-17 | 368.91 | 368.91 | 368.91 | 368.91 | -1.62% | 600 |
| 2025-11-14 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2025-11-13 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 0 |
| 2025-11-12 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 500 |
| 2025-11-11 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 500 |
| 2025-11-10 | 375.00 | 375.00 | 375.00 | 375.00 | +0.00% | 100 |
| 2025-11-07 | 375.00 | 375.00 | 375.00 | 375.00 | +0.27% | 100 |
| 2025-11-06 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 100 |
| 2025-11-05 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 0 |
| 2025-11-04 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 0 |
| 2025-11-03 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 0 |
| 2025-10-31 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 100 |
| 2025-10-30 | 374.00 | 374.00 | 374.00 | 374.00 | +0.00% | 100 |
| 2025-10-29 | 374.00 | 374.00 | 374.00 | 374.00 | +1.08% | 100 |
| 2025-10-28 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2025-10-27 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 300 |
| 2025-10-24 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2025-10-23 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2025-10-22 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2025-10-21 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
| 2025-10-20 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+9.29%). 가장 약한 달: 11월 (-6.15%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Senvest Capital Inc. (SEC.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 441.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
SEC.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 441.00, 최저 331.00 (2026-10-16 기준).
Senvest Capital Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SEC.TO의 가장 강한 달은 8월(평균 +9.29%), 가장 약한 달은 11월(평균 -6.15%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.