Spin Master Corp (TOY.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	21.17	21.17	20.62	20.65	-1.81%	117,198
2026-10-15	20.55	21.21	20.55	21.03	+2.24%	87,700
2026-10-14	20.40	20.90	20.40	20.57	+0.54%	124,500
2026-10-13	20.40	20.82	20.40	20.46	-0.15%	151,500
2026-10-09	20.75	20.86	20.49	20.49	-1.01%	82,400
2026-10-08	20.69	20.92	20.58	20.70	+0.05%	165,500
2026-10-07	20.99	21.00	20.41	20.69	-0.91%	163,300
2026-10-06	21.04	21.10	20.35	20.88	-0.81%	101,400
2026-10-05	20.67	21.12	20.65	21.05	+1.69%	96,600
2026-10-02	20.85	21.30	20.62	20.70	+0.00%	92,100
2026-10-01	20.37	20.78	19.90	20.70	+1.62%	250,300
2026-09-30	20.39	20.60	20.16	20.37	-0.15%	115,500
2026-09-29	19.90	20.75	19.90	20.40	+2.56%	107,500
2026-09-28	19.47	19.97	19.23	19.89	+1.27%	95,100
2026-09-25	19.67	19.82	19.35	19.64	-0.15%	113,200
2026-09-24	19.60	19.80	19.50	19.67	-0.05%	73,000
2026-09-23	19.86	19.91	19.68	19.68	-1.30%	58,000
2026-09-22	19.95	20.23	19.91	19.94	+0.71%	57,100
2026-09-21	20.10	20.10	19.67	19.80	-0.55%	56,100
2026-09-18	20.04	20.04	19.64	19.91	-0.40%	82,000
2026-09-17	20.35	20.52	19.94	19.99	-1.09%	51,700
2026-09-16	20.14	20.52	20.06	20.21	+0.30%	73,400
2026-09-15	20.41	20.47	20.15	20.15	-1.80%	61,200
2026-09-14	19.76	20.91	19.76	20.52	+3.48%	129,800
2026-09-11	19.53	19.95	19.53	19.83	+2.32%	44,900
2026-09-10	19.19	19.63	19.19	19.38	+0.47%	88,000
2026-09-09	19.64	19.64	19.22	19.29	-2.08%	125,600
2026-09-08	19.78	19.90	19.46	19.70	-0.51%	197,000
2026-09-04	19.53	19.99	19.53	19.80	-0.35%	102,400
2026-09-03	19.92	20.17	19.84	19.87	-0.50%	62,400
2026-09-02	19.61	20.19	19.61	19.97	+1.78%	77,400
2026-09-01	19.88	19.96	19.60	19.62	-2.00%	90,600
2026-08-31	19.90	20.09	19.84	20.02	-1.14%	92,600
2026-08-28	20.14	20.39	20.07	20.25	-0.15%	119,600
2026-08-27	20.12	20.33	20.07	20.28	+0.30%	89,700
2026-08-26	20.34	20.46	20.22	20.22	-1.03%	53,100
2026-08-25	20.21	20.62	20.01	20.43	+0.64%	92,800
2026-08-24	20.09	20.46	20.09	20.30	+0.25%	72,900
2026-08-21	20.43	20.57	20.25	20.25	-0.88%	74,100
2026-08-20	20.32	20.46	19.91	20.43	+0.59%	135,000
2026-08-19	20.61	20.97	20.31	20.31	-0.98%	76,200
2026-08-18	20.83	20.91	20.48	20.51	-1.54%	66,700
2026-08-17	20.77	21.14	20.70	20.83	-0.81%	87,200
2026-08-14	21.21	21.23	20.96	21.00	-1.41%	65,600
2026-08-13	20.85	21.33	20.81	21.30	+2.01%	111,500
2026-08-12	21.05	21.05	20.70	20.88	-0.62%	55,300
2026-08-11	20.56	21.14	20.48	21.01	+2.19%	144,500
2026-08-10	20.67	20.73	20.55	20.56	-0.44%	63,500
2026-08-07	20.36	20.79	20.33	20.65	+1.23%	93,000
2026-08-06	20.92	20.92	20.38	20.40	-1.78%	132,800
2026-08-05	20.83	20.90	20.50	20.77	+0.29%	144,400
2026-08-04	20.63	21.07	20.38	20.71	+0.63%	181,400
2026-07-31	20.91	20.99	20.06	20.58	-1.39%	387,800
2026-07-30	24.00	24.13	20.37	20.87	-10.66%	533,900
2026-07-29	23.43	23.69	22.66	23.36	-0.55%	168,600
2026-07-28	23.00	23.52	23.00	23.49	+2.62%	108,300
2026-07-27	22.96	22.96	22.40	22.89	+0.53%	166,500
2026-07-24	22.62	22.85	22.45	22.77	+0.75%	107,400
2026-07-23	23.07	23.07	22.57	22.60	-2.08%	147,100
2026-07-22	22.72	23.34	22.66	23.08	+2.30%	199,000
2026-07-21	22.38	22.79	21.52	22.56	+0.45%	140,800
2026-07-20	22.51	22.64	22.30	22.46	+0.31%	81,200
2026-07-17	22.70	22.70	22.18	22.39	-0.67%	113,300
2026-07-16	21.83	22.71	21.76	22.54	+3.39%	254,500
2026-07-15	21.62	21.99	21.62	21.80	+0.60%	80,100
2026-07-14	21.82	21.82	21.38	21.67	-0.37%	66,000
2026-07-13	21.91	22.32	21.75	21.75	-0.41%	60,100
2026-07-10	21.81	22.26	21.77	21.84	+0.23%	75,100
2026-07-09	21.74	21.86	21.39	21.79	+0.28%	105,900
2026-07-08	21.20	21.80	21.10	21.73	+1.68%	127,800
2026-07-07	21.05	21.52	21.05	21.37	+1.47%	101,500
2026-07-06	21.24	21.52	21.06	21.06	-0.43%	285,000
2026-07-03	20.75	21.28	20.74	21.15	+2.57%	183,600
2026-07-02	20.38	20.75	20.25	20.62	+1.18%	216,200
2026-06-30	19.94	20.47	19.86	20.38	+1.70%	151,700
2026-06-29	20.27	20.27	19.75	20.04	-1.38%	213,300
2026-06-26	19.39	20.45	19.39	20.32	+3.67%	374,700
2026-06-25	18.42	19.78	18.39	19.60	+7.22%	724,800
2026-06-24	18.12	18.41	18.06	18.28	+1.56%	170,900
2026-06-23	18.15	18.44	17.99	18.00	-1.69%	381,800
2026-06-22	18.50	18.55	18.12	18.31	-1.29%	421,300
2026-06-19	18.32	18.58	18.32	18.55	+0.65%	80,100
2026-06-18	18.18	18.53	18.08	18.43	+1.21%	137,300
2026-06-17	18.39	18.80	18.14	18.21	-0.98%	240,800
2026-06-16	19.00	19.14	18.26	18.39	-3.36%	374,900
2026-06-15	19.17	19.40	19.00	19.03	-0.21%	178,100
2026-06-12	18.84	19.18	18.80	19.07	+1.17%	437,500
2026-06-11	18.54	18.98	18.54	18.85	+2.00%	269,000
2026-06-10	18.76	18.76	18.42	18.48	-0.96%	111,800
2026-06-09	18.91	19.02	18.52	18.66	-1.32%	202,200
2026-06-08	18.99	19.22	18.85	18.91	-0.05%	167,700
2026-06-05	18.75	19.06	18.70	18.92	+0.53%	162,300
2026-06-04	18.63	18.84	18.50	18.82	+0.91%	261,600
2026-06-03	18.45	18.70	18.40	18.65	+0.32%	139,500
2026-06-02	18.36	18.77	18.31	18.59	+1.03%	176,300
2026-06-01	18.59	18.84	18.23	18.40	-1.50%	122,700
2026-05-29	18.53	18.75	18.41	18.68	+0.54%	414,300
2026-05-28	18.36	18.74	18.18	18.58	+0.54%	193,600
2026-05-27	18.56	18.74	18.40	18.48	-0.75%	140,200
2026-05-26	18.60	18.76	18.50	18.62	-0.27%	264,800
2026-05-25	19.34	19.34	18.55	18.67	-0.95%	248,100
2026-05-22	18.94	18.99	18.75	18.85	+0.86%	113,200
2026-05-21	18.30	18.84	18.01	18.69	+2.13%	613,500
2026-05-20	18.35	18.58	18.18	18.30	+0.49%	433,500
2026-05-19	18.71	18.71	18.17	18.21	-3.24%	255,300
2026-05-15	19.01	19.02	18.71	18.82	-0.32%	65,000
2026-05-14	18.51	19.02	18.35	18.88	+2.66%	209,600
2026-05-13	18.95	19.14	18.27	18.39	-3.67%	493,100
2026-05-12	19.29	19.56	18.80	19.09	-1.14%	590,100
2026-05-11	19.83	19.89	19.22	19.31	-2.67%	184,000
2026-05-08	20.09	20.10	19.63	19.84	-0.95%	191,800
2026-05-07	20.35	20.59	19.93	20.03	-1.52%	254,600
2026-05-06	20.51	20.83	20.32	20.34	-0.73%	279,200
2026-05-05	20.57	20.73	20.32	20.49	-0.19%	240,500
2026-05-04	20.29	20.81	20.29	20.53	+0.88%	300,500
2026-05-01	20.50	20.85	20.11	20.35	-1.41%	320,700
2026-04-30	18.81	20.70	18.75	20.64	+15.37%	760,100
2026-04-29	18.25	18.68	17.69	17.89	-2.19%	301,700
2026-04-28	18.48	18.53	18.20	18.29	-0.87%	126,600
2026-04-27	18.74	18.80	18.43	18.45	-1.44%	111,400
2026-04-24	18.70	18.82	18.60	18.72	-0.27%	99,000
2026-04-23	18.75	19.04	18.60	18.77	+0.00%	89,700
2026-04-22	19.17	19.17	18.62	18.77	+0.48%	73,800
2026-04-21	18.36	19.01	18.35	18.68	+2.08%	182,100
2026-04-20	18.71	18.80	18.30	18.30	-2.14%	156,300
2026-04-17	18.37	18.93	18.37	18.70	+2.19%	189,400
2026-04-16	18.10	18.44	18.10	18.30	+1.05%	200,700
2026-04-15	18.65	18.65	17.92	18.11	-2.69%	137,500
2026-04-14	18.63	18.84	18.50	18.61	+0.59%	173,000
2026-04-13	18.50	18.68	18.34	18.50	-0.70%	133,400
2026-04-10	18.71	19.01	18.44	18.63	-0.32%	117,300
2026-04-09	18.44	18.83	18.29	18.69	+0.92%	137,200
2026-04-08	18.24	18.82	18.24	18.52	+2.72%	286,800
2026-04-07	17.90	18.14	17.72	18.03	-0.06%	230,800
2026-04-06	17.67	18.07	17.62	18.04	+1.98%	189,900
2026-04-02	17.58	17.80	17.32	17.69	-0.23%	153,200
2026-04-01	17.80	18.13	17.66	17.73	-0.28%	76,500
2026-03-31	17.88	17.98	17.60	17.78	+0.74%	279,400
2026-03-30	17.69	17.91	17.52	17.65	+0.28%	133,500
2026-03-27	17.88	17.92	17.50	17.60	-1.84%	117,100
2026-03-26	17.90	18.38	17.85	17.93	-0.66%	108,300
2026-03-25	17.91	18.22	17.84	18.05	+1.46%	78,300
2026-03-24	18.03	18.08	17.79	17.79	-1.39%	94,100
2026-03-23	17.72	18.18	17.62	18.04	+3.44%	171,100
2026-03-20	17.46	17.68	17.13	17.44	-0.29%	233,500
2026-03-19	17.91	17.91	17.27	17.49	-1.96%	371,100
2026-03-18	18.25	18.46	17.77	17.84	-3.46%	500,800
2026-03-17	18.72	18.91	18.34	18.48	-1.12%	298,800
2026-03-16	18.61	18.77	18.38	18.69	+0.48%	141,800
2026-03-13	18.60	18.79	18.49	18.60	+0.16%	234,000
2026-03-12	18.70	18.93	18.48	18.57	-1.43%	151,900
2026-03-11	19.01	19.16	18.77	18.84	-1.26%	154,400
2026-03-10	18.80	19.30	18.75	19.08	+0.74%	143,800
2026-03-09	18.20	18.96	18.20	18.94	+2.54%	141,900
2026-03-06	18.31	18.72	18.02	18.47	-0.75%	145,100
2026-03-05	18.17	19.11	17.88	18.61	+0.16%	149,300
2026-03-04	18.79	18.86	18.57	18.58	-1.12%	54,900
2026-03-03	18.94	19.45	18.46	18.79	-1.67%	119,700
2026-03-02	19.08	19.54	18.85	19.11	-0.73%	57,100
2026-02-27	19.19	19.29	19.05	19.25	-0.77%	87,000
2026-02-26	19.28	19.53	19.19	19.40	+0.57%	61,000
2026-02-25	19.72	19.72	19.25	19.29	-0.72%	95,500
2026-02-24	19.43	19.60	19.30	19.43	-0.21%	61,100
2026-02-23	19.52	19.99	19.27	19.47	-1.02%	100,600
2026-02-20	19.94	20.28	19.58	19.67	-1.01%	132,900
2026-02-19	19.80	19.95	19.49	19.87	+0.35%	74,900
2026-02-18	19.85	19.95	19.64	19.80	-0.30%	79,600
2026-02-17	19.46	20.11	19.46	19.86	+1.22%	127,300
2026-02-13	19.98	19.98	19.41	19.62	+1.29%	115,900
2026-02-12	19.43	19.98	19.10	19.37	-0.21%	170,600
2026-02-11	20.07	20.22	19.15	19.41	-4.10%	181,900
2026-02-10	20.00	20.55	20.00	20.24	+1.91%	103,600
2026-02-09	19.59	20.13	19.53	19.86	+0.86%	99,900
2026-02-06	19.35	19.71	19.35	19.69	+2.55%	84,200
2026-02-05	19.38	19.61	19.16	19.20	-2.34%	99,100
2026-02-04	19.03	19.93	19.03	19.66	+2.93%	139,700
2026-02-03	18.92	19.25	18.86	19.10	+0.95%	97,300
2026-02-02	18.74	18.94	18.61	18.92	+1.67%	100,700
2026-01-30	18.70	18.75	18.49	18.61	-1.01%	123,300
2026-01-29	18.62	18.88	18.48	18.80	+0.59%	214,300
2026-01-28	19.01	19.18	18.64	18.69	-1.58%	194,900
2026-01-27	19.48	19.73	18.87	18.99	-2.86%	119,300
2026-01-26	19.40	19.72	19.29	19.55	+0.46%	58,400
2026-01-23	19.36	19.60	19.30	19.46	+0.57%	59,300
2026-01-22	19.40	19.75	19.29	19.35	+1.15%	141,700
2026-01-21	18.46	19.20	18.46	19.13	+3.13%	155,300
2026-01-20	18.51	18.98	18.47	18.55	-0.48%	100,500
2026-01-19	18.71	18.78	18.53	18.64	-0.96%	110,300
2026-01-16	19.08	19.13	18.79	18.82	-1.26%	114,800
2026-01-15	18.81	19.07	18.81	19.06	+1.33%	102,400
2026-01-14	19.23	19.35	18.78	18.81	-2.13%	287,700
2026-01-13	20.14	20.15	19.16	19.22	-4.80%	175,500
2026-01-12	20.30	20.50	20.01	20.19	-0.49%	69,700
2026-01-09	20.65	20.93	20.25	20.29	-2.45%	98,900
2026-01-08	20.26	20.91	20.26	20.80	+1.32%	104,400
2026-01-07	20.21	20.57	20.15	20.53	+1.89%	81,000
2026-01-06	19.76	20.36	19.76	20.15	+1.26%	109,900
2026-01-05	19.33	19.98	19.33	19.90	+3.43%	120,600
2026-01-02	19.23	19.44	19.11	19.24	+1.00%	62,400
2025-12-31	19.31	19.31	18.92	19.05	-0.37%	66,100
2025-12-30	19.53	19.68	19.10	19.12	-2.15%	145,400
2025-12-29	20.03	20.29	19.51	19.54	-2.40%	165,400
2025-12-24	19.87	20.10	19.76	20.02	+0.25%	113,600
2025-12-23	20.12	20.15	19.80	19.97	-0.84%	75,800
2025-12-22	20.39	20.54	20.07	20.14	-1.23%	94,800
2025-12-19	20.38	20.65	20.32	20.39	-0.59%	109,700
2025-12-18	20.60	20.77	20.39	20.51	+0.34%	103,100
2025-12-17	20.30	20.61	20.30	20.44	+0.64%	90,000
2025-12-16	20.20	20.70	20.20	20.31	+0.54%	109,600
2025-12-15	20.16	20.41	20.10	20.20	+0.50%	145,000
2025-12-12	20.10	20.21	19.89	20.10	+0.75%	227,200
2025-12-11	19.85	20.14	19.48	19.95	+0.86%	131,500
2025-12-10	20.02	20.06	19.64	19.78	-0.15%	191,500
2025-12-09	20.04	20.20	19.80	19.81	-0.80%	81,400
2025-12-08	20.49	20.61	19.95	19.97	-2.92%	88,000
2025-12-05	20.86	20.90	20.48	20.57	-0.87%	41,500
2025-12-04	20.77	20.91	20.60	20.75	-0.34%	61,500
2025-12-03	20.63	20.92	20.56	20.82	+1.56%	66,200
2025-12-02	20.28	20.55	20.18	20.50	+0.29%	88,000
2025-12-01	20.31	20.64	20.31	20.44	-0.73%	37,200
2025-11-28	20.26	20.65	20.04	20.59	+1.78%	120,400
2025-11-27	20.35	20.36	20.09	20.23	-0.25%	74,700
2025-11-26	20.20	20.59	20.09	20.28	+0.70%	87,100
2025-11-25	19.87	20.18	19.67	20.14	+2.49%	167,000
2025-11-24	19.51	19.73	19.32	19.65	-0.25%	126,000
2025-11-21	19.00	19.75	19.00	19.70	+3.41%	116,700
2025-11-20	19.54	19.84	18.94	19.05	-2.21%	189,900
2025-11-19	19.85	19.85	19.36	19.48	-1.17%	82,100
2025-11-18	19.32	19.75	19.20	19.71	+1.91%	110,900
2025-11-17	19.53	19.89	19.18	19.34	-1.78%	79,100
2025-11-14	20.16	20.16	19.60	19.69	-2.96%	112,800
2025-11-13	20.00	20.31	19.98	20.29	+1.45%	72,500
2025-11-12	20.41	20.66	19.96	20.00	-1.72%	63,600
2025-11-11	19.94	20.45	19.94	20.35	+2.06%	120,400
2025-11-10	19.93	20.39	19.87	19.94	+0.20%	80,300
2025-11-07	19.79	19.96	19.54	19.90	-0.50%	126,900
2025-11-06	20.20	20.35	19.92	20.00	-1.82%	81,500
2025-11-05	19.85	20.58	19.69	20.37	+2.21%	101,300
2025-11-04	20.44	20.46	19.90	19.93	-3.63%	99,600
2025-11-03	20.70	21.11	20.40	20.68	-0.72%	233,900
2025-10-31	21.11	21.41	20.24	20.83	-1.84%	304,000
2025-10-30	20.84	22.59	20.75	21.22	+9.83%	492,700
2025-10-29	20.13	20.13	19.28	19.32	-4.02%	303,400
2025-10-28	20.01	20.38	19.90	20.13	+0.60%	104,900
2025-10-27	20.51	20.53	19.90	20.01	-2.49%	161,600
2025-10-24	20.58	20.91	20.51	20.52	-0.05%	209,200
2025-10-23	20.10	20.69	20.10	20.53	+2.04%	132,300
2025-10-22	20.00	20.28	19.90	20.12	+0.25%	137,100
2025-10-21	19.63	20.26	19.63	20.07	+2.24%	205,400
2025-10-20	19.16	19.80	19.14	19.63	+2.88%	281,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+7.48%). 가장 약한 달: 3월 (-9.35%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.08%
2월-4.38%
3월-9.35%
4월+7.48%
5월-0.48%
6월+4.30%
7월-2.00%
8월-0.51%
9월-5.07%
10월+7.21%
11월-0.44%
12월-6.80%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Spin Master Corp (TOY.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 20.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

TOY.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 24.13, 최저 17.13 (2026-10-16 기준).

Spin Master Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TOY.TO의 가장 강한 달은 4월(평균 +7.48%), 가장 약한 달은 3월(평균 -9.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.