S

GTSX151040
🏛️ 캐나다 →
6,803.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,935.35 2,935.35 2,935.35 2,935.35 0.0M
2023-12-28 2,948.76 2,948.76 2,948.76 2,948.76 0.0M
2023-12-27 3,000.70 3,000.70 3,000.70 3,000.70 0.0M
2023-12-22 2,976.58 2,976.58 2,976.58 2,976.58 0.0M
2023-12-21 2,955.35 2,955.35 2,955.35 2,955.35 0.0M
2023-12-20 2,923.62 2,923.62 2,923.62 2,923.62 0.0M
2023-12-19 2,991.20 2,991.20 2,991.20 2,991.20 0.0M
2023-12-18 2,928.68 2,928.68 2,928.68 2,928.68 0.0M
2023-12-15 2,919.42 2,919.42 2,919.42 2,919.42 0.0M
2023-12-14 2,945.09 2,945.09 2,945.09 2,945.09 0.0M
2023-12-13 2,901.21 2,901.21 2,901.21 2,901.21 0.0M
2023-12-12 2,759.00 2,759.00 2,759.00 2,759.00 0.0M
2023-12-11 2,810.63 2,810.63 2,810.63 2,810.63 0.0M
2023-12-08 2,846.16 2,846.16 2,846.16 2,846.16 0.0M
2023-12-07 2,863.73 2,863.73 2,863.73 2,863.73 0.0M
2023-12-06 2,867.74 2,867.74 2,867.74 2,867.74 0.0M
2023-12-05 2,873.78 2,873.78 2,873.78 2,873.78 0.0M
2023-12-04 2,914.79 2,914.79 2,914.79 2,914.79 0.0M
2023-12-01 2,967.59 2,967.59 2,967.59 2,967.59 0.0M
2023-11-30 2,927.81 2,927.81 2,927.81 2,927.81 0.0M
2023-11-29 2,917.10 2,917.10 2,917.10 2,917.10 0.0M
2023-11-28 2,930.05 2,930.05 2,930.05 2,930.05 0.0M
2023-11-27 2,837.24 2,837.24 2,837.24 2,837.24 0.0M
2023-11-24 2,817.34 2,817.34 2,817.34 2,817.34 0.0M
2023-11-23 2,818.75 2,818.75 2,818.75 2,818.75 0.0M
2023-11-22 2,828.82 2,828.82 2,828.82 2,828.82 0.0M
2023-11-21 2,824.98 2,824.98 2,824.98 2,824.98 0.0M
2023-11-20 2,791.51 2,791.51 2,791.51 2,791.51 0.0M
2023-11-17 2,783.99 2,783.99 2,783.99 2,783.99 0.0M
2023-11-16 2,801.11 2,801.11 2,801.11 2,801.11 0.0M
2023-11-15 2,757.50 2,757.50 2,757.50 2,757.50 0.0M
2023-11-14 2,778.41 2,778.41 2,778.41 2,778.41 0.0M
2023-11-13 2,709.05 2,709.05 2,709.05 2,709.05 0.0M
2023-11-10 2,717.21 2,717.21 2,717.21 2,717.21 0.0M
2023-11-09 2,737.44 2,737.44 2,737.44 2,737.44 0.0M
2023-11-08 2,715.22 2,715.22 2,715.22 2,715.22 0.0M
2023-11-07 2,788.56 2,788.56 2,788.56 2,788.56 0.0M
2023-11-06 2,847.74 2,847.74 2,847.74 2,847.74 0.0M
2023-11-03 2,868.97 2,868.97 2,868.97 2,868.97 0.0M
2023-11-02 2,785.14 2,785.14 2,785.14 2,785.14 0.0M
2023-11-01 2,765.77 2,765.77 2,765.77 2,765.77 0.0M
2023-10-31 2,775.29 2,775.29 2,775.29 2,775.29 0.0M
2023-10-30 2,837.46 2,837.46 2,837.46 2,837.46 0.0M
2023-10-27 2,961.50 2,961.50 2,961.50 2,961.50 0.0M
2023-10-26 2,904.79 2,904.79 2,904.79 2,904.79 0.0M
2023-10-25 2,938.13 2,938.13 2,938.13 2,938.13 0.0M
2023-10-24 2,959.13 2,959.13 2,959.13 2,959.13 0.0M
2023-10-23 2,971.33 2,971.33 2,971.33 2,971.33 0.0M
2023-10-20 2,997.56 2,997.56 2,997.56 2,997.56 0.0M
2023-10-19 3,000.75 3,000.75 3,000.75 3,000.75 0.0M
2023-10-18 3,008.25 3,008.25 3,008.25 3,008.25 0.0M
2023-10-17 3,010.70 3,010.70 3,010.70 3,010.70 0.0M
2023-10-16 2,949.00 2,949.00 2,949.00 2,949.00 0.0M
2023-10-13 2,935.94 2,935.94 2,935.94 2,935.94 0.0M
2023-10-12 2,853.47 2,853.47 2,853.47 2,853.47 0.0M
2023-10-11 2,907.59 2,907.59 2,907.59 2,907.59 0.0M
2023-10-10 2,871.02 2,871.02 2,871.02 2,871.02 0.0M
2023-10-06 2,822.74 2,822.74 2,822.74 2,822.74 0.0M
2023-10-05 2,777.77 2,777.77 2,777.77 2,777.77 0.0M
2023-10-04 2,746.73 2,746.73 2,746.73 2,746.73 0.0M
2023-10-03 2,768.94 2,768.94 2,768.94 2,768.94 0.0M
2023-10-02 2,774.37 2,774.37 2,774.37 2,774.37 0.0M
2023-09-29 2,860.49 2,860.49 2,860.49 2,860.49 0.0M
2023-09-28 2,833.45 2,833.45 2,833.45 2,833.45 0.0M
2023-09-27 2,798.96 2,798.96 2,798.96 2,798.96 0.0M
2023-09-26 2,863.80 2,863.80 2,863.80 2,863.80 0.0M
2023-09-25 2,937.21 2,937.21 2,937.21 2,937.21 0.0M
2023-09-22 2,962.16 2,962.16 2,962.16 2,962.16 0.0M
2023-09-21 2,978.90 2,978.90 2,978.90 2,978.90 0.0M
2023-09-20 3,060.12 3,060.12 3,060.12 3,060.12 0.0M
2023-09-19 3,036.01 3,036.01 3,036.01 3,036.01 0.0M
2023-09-18 3,110.56 3,110.56 3,110.56 3,110.56 0.0M
2023-09-15 3,115.94 3,115.94 3,115.94 3,115.94 0.0M
2023-09-14 3,058.90 3,058.90 3,058.90 3,058.90 0.0M
2023-09-13 3,009.13 3,009.13 3,009.13 3,009.13 0.0M
2023-09-12 3,022.41 3,022.41 3,022.41 3,022.41 0.0M
2023-09-11 3,032.37 3,032.37 3,032.37 3,032.37 0.0M
2023-09-08 2,983.82 2,983.82 2,983.82 2,983.82 0.0M
2023-09-07 2,996.68 2,996.68 2,996.68 2,996.68 0.0M
2023-09-06 3,013.47 3,013.47 3,013.47 3,013.47 0.0M
2023-09-05 3,028.55 3,028.55 3,028.55 3,028.55 0.0M
2023-09-01 3,096.21 3,096.21 3,096.21 3,096.21 0.0M
2023-08-31 3,080.71 3,080.71 3,080.71 3,080.71 0.0M
2023-08-30 3,097.78 3,097.78 3,097.78 3,097.78 0.0M
2023-08-29 3,101.54 3,101.54 3,101.54 3,101.54 0.0M
2023-08-28 3,051.20 3,051.20 3,051.20 3,051.20 0.0M
2023-08-25 2,985.51 2,985.51 2,985.51 2,985.51 0.0M
2023-08-24 3,000.10 3,000.10 3,000.10 3,000.10 0.0M
2023-08-23 3,027.34 3,027.34 3,027.34 3,027.34 0.0M
2023-08-22 2,961.75 2,961.75 2,961.75 2,961.75 0.0M
2023-08-21 2,939.02 2,939.02 2,939.02 2,939.02 0.0M
2023-08-18 2,904.53 2,904.53 2,904.53 2,904.53 0.0M
2023-08-17 2,912.02 2,912.02 2,912.02 2,912.02 0.0M
2023-08-16 2,913.07 2,913.07 2,913.07 2,913.07 0.0M
2023-08-15 2,940.62 2,940.62 2,940.62 2,940.62 0.0M
2023-08-14 3,047.81 3,047.81 3,047.81 3,047.81 0.0M
2023-08-11 3,093.18 3,093.18 3,093.18 3,093.18 0.0M
2023-08-10 3,052.97 3,052.97 3,052.97 3,052.97 0.0M
2023-08-09 3,058.40 3,058.40 3,058.40 3,058.40 0.0M
2023-08-08 3,052.67 3,052.67 3,052.67 3,052.67 0.0M
2023-08-04 3,078.06 3,078.06 3,078.06 3,078.06 0.0M
2023-08-03 3,043.74 3,043.74 3,043.74 3,043.74 0.0M
2023-08-02 3,046.45 3,046.45 3,046.45 3,046.45 0.0M
2023-08-01 3,135.49 3,135.49 3,135.49 3,135.49 0.0M
2023-07-31 3,197.74 3,197.74 3,197.74 3,197.74 0.0M
2023-07-28 3,138.33 3,138.33 3,138.33 3,138.33 0.0M
2023-07-27 3,094.05 3,094.05 3,094.05 3,094.05 0.0M
2023-07-26 3,162.28 3,162.28 3,162.28 3,162.28 0.0M
2023-07-25 3,181.53 3,181.53 3,181.53 3,181.53 0.0M
2023-07-24 3,122.77 3,122.77 3,122.77 3,122.77 0.0M
2023-07-21 3,134.58 3,134.58 3,134.58 3,134.58 0.0M
2023-07-20 3,130.70 3,130.70 3,130.70 3,130.70 0.0M
2023-07-19 3,192.87 3,192.87 3,192.87 3,192.87 0.0M
2023-07-18 3,190.54 3,190.54 3,190.54 3,190.54 0.0M
2023-07-17 3,138.36 3,138.36 3,138.36 3,138.36 0.0M
2023-07-14 3,145.45 3,145.45 3,145.45 3,145.45 0.0M
2023-07-13 3,144.83 3,144.83 3,144.83 3,144.83 0.0M
2023-07-12 3,139.78 3,139.78 3,139.78 3,139.78 0.0M
2023-07-11 3,022.97 3,022.97 3,022.97 3,022.97 0.0M
2023-07-10 3,020.79 3,020.79 3,020.79 3,020.79 0.0M
2023-07-07 2,963.56 2,963.56 2,963.56 2,963.56 0.0M
2023-07-06 2,933.95 2,933.95 2,933.95 2,933.95 0.0M
2023-07-05 2,996.59 2,996.59 2,996.59 2,996.59 0.0M
2023-07-04 3,048.32 3,048.32 3,048.32 3,048.32 0.0M
2023-06-30 3,020.50 3,020.50 3,020.50 3,020.50 0.0M
2023-06-29 2,961.06 2,961.06 2,961.06 2,961.06 0.0M
2023-06-28 2,942.74 2,942.74 2,942.74 2,942.74 0.0M
2023-06-27 2,960.83 2,960.83 2,960.83 2,960.83 0.0M
2023-06-26 2,964.32 2,964.32 2,964.32 2,964.32 0.0M
2023-06-23 2,948.82 2,948.82 2,948.82 2,948.82 0.0M
2023-06-22 2,958.94 2,958.94 2,958.94 2,958.94 0.0M
2023-06-21 2,966.29 2,966.29 2,966.29 2,966.29 0.0M
2023-06-20 2,974.80 2,974.80 2,974.80 2,974.80 0.0M
2023-06-19 3,062.99 3,062.99 3,062.99 3,062.99 0.0M
2023-06-16 3,077.60 3,077.60 3,077.60 3,077.60 0.0M
2023-06-15 3,071.27 3,071.27 3,071.27 3,071.27 0.0M
2023-06-14 3,083.61 3,083.61 3,083.61 3,083.61 0.0M
2023-06-13 3,071.90 3,071.90 3,071.90 3,071.90 0.0M
2023-06-12 3,079.55 3,079.55 3,079.55 3,079.55 0.0M
2023-06-09 3,083.34 3,083.34 3,083.34 3,083.34 0.0M
2023-06-08 3,114.44 3,114.44 3,114.44 3,114.44 0.0M
2023-06-07 3,084.52 3,084.52 3,084.52 3,084.52 0.0M
2023-06-06 3,138.25 3,138.25 3,138.25 3,138.25 0.0M
2023-06-05 3,123.89 3,123.89 3,123.89 3,123.89 0.0M
2023-06-02 3,138.42 3,138.42 3,138.42 3,138.42 0.0M
2023-06-01 3,136.30 3,136.30 3,136.30 3,136.30 0.0M
2023-05-31 3,068.26 3,068.26 3,068.26 3,068.26 0.0M
2023-05-30 3,048.45 3,048.45 3,048.45 3,048.45 0.0M
2023-05-29 3,084.04 3,084.04 3,084.04 3,084.04 0.0M
2023-05-26 3,088.96 3,088.96 3,088.96 3,088.96 0.0M
2023-05-25 3,070.68 3,070.68 3,070.68 3,070.68 0.0M
2023-05-24 3,120.98 3,120.98 3,120.98 3,120.98 0.0M
2023-05-23 3,188.31 3,188.31 3,188.31 3,188.31 0.0M
2023-05-19 3,247.74 3,247.74 3,247.74 3,247.74 0.0M
2023-05-18 3,230.82 3,230.82 3,230.82 3,230.82 0.0M
2023-05-17 3,297.67 3,297.67 3,297.67 3,297.67 0.0M
2023-05-16 3,325.64 3,325.64 3,325.64 3,325.64 0.0M
2023-05-15 3,408.24 3,408.24 3,408.24 3,408.24 0.0M
2023-05-12 3,380.50 3,380.50 3,380.50 3,380.50 0.0M
2023-05-11 3,341.19 3,341.19 3,341.19 3,341.19 0.0M
2023-05-10 3,458.89 3,458.89 3,458.89 3,458.89 0.0M
2023-05-09 3,508.67 3,508.67 3,508.67 3,508.67 0.0M
2023-05-08 3,495.17 3,495.17 3,495.17 3,495.17 0.0M
2023-05-05 3,496.01 3,496.01 3,496.01 3,496.01 0.0M
2023-05-04 3,499.96 3,499.96 3,499.96 3,499.96 0.0M
2023-05-03 3,472.91 3,472.91 3,472.91 3,472.91 0.0M
2023-05-02 3,470.34 3,470.34 3,470.34 3,470.34 0.0M
2023-05-01 3,378.37 3,378.37 3,378.37 3,378.37 0.0M
2023-04-28 3,380.62 3,380.62 3,380.62 3,380.62 0.0M
2023-04-27 3,403.51 3,403.51 3,403.51 3,403.51 0.0M
2023-04-26 3,367.22 3,367.22 3,367.22 3,367.22 0.0M
2023-04-25 3,370.10 3,370.10 3,370.10 3,370.10 0.0M
2023-04-24 3,372.74 3,372.74 3,372.74 3,372.74 0.0M
2023-04-21 3,365.55 3,365.55 3,365.55 3,365.55 0.0M
2023-04-20 3,397.92 3,397.92 3,397.92 3,397.92 0.0M
2023-04-19 3,406.02 3,406.02 3,406.02 3,406.02 0.0M
2023-04-18 3,455.13 3,455.13 3,455.13 3,455.13 0.0M
2023-04-17 3,440.58 3,440.58 3,440.58 3,440.58 0.0M
2023-04-14 3,455.92 3,455.92 3,455.92 3,455.92 0.0M
2023-04-13 3,491.77 3,491.77 3,491.77 3,491.77 0.0M
2023-04-12 3,425.88 3,425.88 3,425.88 3,425.88 0.0M
2023-04-11 3,398.91 3,398.91 3,398.91 3,398.91 0.0M
2023-04-10 3,358.80 3,358.80 3,358.80 3,358.80 0.0M
2023-04-06 3,393.11 3,393.11 3,393.11 3,393.11 0.0M
2023-04-05 3,366.85 3,366.85 3,366.85 3,366.85 0.0M
2023-04-04 3,382.92 3,382.92 3,382.92 3,382.92 0.0M
2023-04-03 3,302.94 3,302.94 3,302.94 3,302.94 0.0M
2023-03-31 3,210.05 3,210.05 3,210.05 3,210.05 0.0M
2023-03-30 3,214.59 3,214.59 3,214.59 3,214.59 0.0M
2023-03-29 3,191.58 3,191.58 3,191.58 3,191.58 0.0M
2023-03-28 3,196.14 3,196.14 3,196.14 3,196.14 0.0M
2023-03-27 3,151.36 3,151.36 3,151.36 3,151.36 0.0M
2023-03-24 3,160.29 3,160.29 3,160.29 3,160.29 0.0M
2023-03-23 3,131.28 3,131.28 3,131.28 3,131.28 0.0M
2023-03-22 3,092.38 3,092.38 3,092.38 3,092.38 0.0M
2023-03-21 3,051.32 3,051.32 3,051.32 3,051.32 0.0M
2023-03-20 3,108.56 3,108.56 3,108.56 3,108.56 0.0M
2023-03-17 3,084.13 3,084.13 3,084.13 3,084.13 0.0M
2023-03-16 2,958.67 2,958.67 2,958.67 2,958.67 0.0M
2023-03-15 2,960.77 2,960.77 2,960.77 2,960.77 0.0M
2023-03-14 2,992.85 2,992.85 2,992.85 2,992.85 0.0M
2023-03-13 2,971.43 2,971.43 2,971.43 2,971.43 0.0M
2023-03-10 2,866.02 2,866.02 2,866.02 2,866.02 0.0M
2023-03-09 2,850.30 2,850.30 2,850.30 2,850.30 0.0M
2023-03-08 2,893.78 2,893.78 2,893.78 2,893.78 0.0M
2023-03-07 2,893.66 2,893.66 2,893.66 2,893.66 0.0M
2023-03-06 2,997.94 2,997.94 2,997.94 2,997.94 0.0M
2023-03-03 3,040.23 3,040.23 3,040.23 3,040.23 0.0M
2023-03-02 2,986.63 2,986.63 2,986.63 2,986.63 0.0M
2023-03-01 2,988.15 2,988.15 2,988.15 2,988.15 0.0M
2023-02-28 2,913.74 2,913.74 2,913.74 2,913.74 0.0M
2023-02-27 2,869.06 2,869.06 2,869.06 2,869.06 0.0M
2023-02-24 2,825.55 2,825.55 2,825.55 2,825.55 0.0M
2023-02-23 2,838.89 2,838.89 2,838.89 2,838.89 0.0M
2023-02-22 2,871.27 2,871.27 2,871.27 2,871.27 0.0M
2023-02-21 2,925.63 2,925.63 2,925.63 2,925.63 0.0M
2023-02-17 2,952.00 2,952.00 2,952.00 2,952.00 0.0M
2023-02-16 2,991.95 2,991.95 2,991.95 2,991.95 0.0M
2023-02-15 2,965.96 2,965.96 2,965.96 2,965.96 0.0M
2023-02-14 3,018.50 3,018.50 3,018.50 3,018.50 0.0M
2023-02-13 3,002.79 3,002.79 3,002.79 3,002.79 0.0M
2023-02-10 3,003.89 3,003.89 3,003.89 3,003.89 0.0M
2023-02-09 3,056.03 3,056.03 3,056.03 3,056.03 0.0M
2023-02-08 3,104.72 3,104.72 3,104.72 3,104.72 0.0M
2023-02-07 3,118.85 3,118.85 3,118.85 3,118.85 0.0M
2023-02-06 3,079.15 3,079.15 3,079.15 3,079.15 0.0M
2023-02-03 3,127.02 3,127.02 3,127.02 3,127.02 0.0M
2023-02-02 3,207.40 3,207.40 3,207.40 3,207.40 0.0M
2023-02-01 3,301.27 3,301.27 3,301.27 3,301.27 0.0M
2023-01-31 3,261.13 3,261.13 3,261.13 3,261.13 0.0M
2023-01-30 3,227.14 3,227.14 3,227.14 3,227.14 0.0M
2023-01-27 3,255.12 3,255.12 3,255.12 3,255.12 0.0M
2023-01-26 3,281.99 3,281.99 3,281.99 3,281.99 0.0M
2023-01-25 3,326.20 3,326.20 3,326.20 3,326.20 0.0M
2023-01-24 3,288.36 3,288.36 3,288.36 3,288.36 0.0M
2023-01-23 3,249.78 3,249.78 3,249.78 3,249.78 0.0M
2023-01-20 3,247.53 3,247.53 3,247.53 3,247.53 0.0M
2023-01-19 3,224.91 3,224.91 3,224.91 3,224.91 0.0M
2023-01-18 3,178.54 3,178.54 3,178.54 3,178.54 0.0M
2023-01-17 3,161.91 3,161.91 3,161.91 3,161.91 0.0M
2023-01-16 3,222.10 3,222.10 3,222.10 3,222.10 0.0M
2023-01-13 3,257.32 3,257.32 3,257.32 3,257.32 0.0M
2023-01-12 3,232.67 3,232.67 3,232.67 3,232.67 0.0M
2023-01-11 3,190.51 3,190.51 3,190.51 3,190.51 0.0M
2023-01-10 3,202.21 3,202.21 3,202.21 3,202.21 0.0M
2023-01-09 3,145.61 3,145.61 3,145.61 3,145.61 0.0M
2023-01-06 3,160.55 3,160.55 3,160.55 3,160.55 0.0M
2023-01-05 3,115.05 3,115.05 3,115.05 3,115.05 0.0M
2023-01-04 3,108.78 3,108.78 3,108.78 3,108.78 0.0M
2023-01-03 3,039.80 3,039.80 3,039.80 3,039.80 0.0M