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
2024-12-31 3,661.05 3,661.05 3,661.05 3,661.05 0.0M
2024-12-30 3,630.19 3,630.19 3,630.19 3,630.19 0.0M
2024-12-27 3,703.41 3,703.41 3,703.41 3,703.41 0.0M
2024-12-24 3,706.51 3,706.51 3,706.51 3,706.51 0.0M
2024-12-23 3,698.92 3,698.92 3,698.92 3,698.92 0.0M
2024-12-20 3,671.22 3,671.22 3,671.22 3,671.22 0.0M
2024-12-19 3,620.97 3,620.97 3,620.97 3,620.97 0.0M
2024-12-18 3,651.68 3,651.68 3,651.68 3,651.68 0.0M
2024-12-17 3,792.78 3,792.78 3,792.78 3,792.78 0.0M
2024-12-16 3,806.01 3,806.01 3,806.01 3,806.01 0.0M
2024-12-13 3,855.55 3,855.55 3,855.55 3,855.55 0.0M
2024-12-12 3,935.53 3,935.53 3,935.53 3,935.53 0.0M
2024-12-11 4,052.49 4,052.49 4,052.49 4,052.49 0.0M
2024-12-10 3,952.12 3,952.12 3,952.12 3,952.12 0.0M
2024-12-09 3,973.62 3,973.62 3,973.62 3,973.62 0.0M
2024-12-06 3,880.97 3,880.97 3,880.97 3,880.97 0.0M
2024-12-05 3,925.45 3,925.45 3,925.45 3,925.45 0.0M
2024-12-04 3,942.76 3,942.76 3,942.76 3,942.76 0.0M
2024-12-03 3,958.12 3,958.12 3,958.12 3,958.12 0.0M
2024-12-02 3,847.54 3,847.54 3,847.54 3,847.54 0.0M
2024-11-29 3,897.60 3,897.60 3,897.60 3,897.60 0.0M
2024-11-28 3,883.03 3,883.03 3,883.03 3,883.03 0.0M
2024-11-27 3,877.65 3,877.65 3,877.65 3,877.65 0.0M
2024-11-26 3,884.95 3,884.95 3,884.95 3,884.95 0.0M
2024-11-25 3,851.07 3,851.07 3,851.07 3,851.07 0.0M
2024-11-22 3,956.44 3,956.44 3,956.44 3,956.44 0.0M
2024-11-21 3,944.26 3,944.26 3,944.26 3,944.26 0.0M
2024-11-20 3,895.06 3,895.06 3,895.06 3,895.06 0.0M
2024-11-19 3,886.02 3,886.02 3,886.02 3,886.02 0.0M
2024-11-18 3,806.99 3,806.99 3,806.99 3,806.99 0.0M
2024-11-15 3,679.17 3,679.17 3,679.17 3,679.17 0.0M
2024-11-14 3,708.57 3,708.57 3,708.57 3,708.57 0.0M
2024-11-13 3,659.17 3,659.17 3,659.17 3,659.17 0.0M
2024-11-12 3,714.99 3,714.99 3,714.99 3,714.99 0.0M
2024-11-11 3,770.18 3,770.18 3,770.18 3,770.18 0.0M
2024-11-08 3,966.01 3,966.01 3,966.01 3,966.01 0.0M
2024-11-07 4,043.04 4,043.04 4,043.04 4,043.04 0.0M
2024-11-06 3,954.24 3,954.24 3,954.24 3,954.24 0.0M
2024-11-05 4,021.66 4,021.66 4,021.66 4,021.66 0.0M
2024-11-04 3,997.79 3,997.79 3,997.79 3,997.79 0.0M
2024-11-01 4,023.52 4,023.52 4,023.52 4,023.52 0.0M
2024-10-31 4,042.68 4,042.68 4,042.68 4,042.68 0.0M
2024-10-30 4,151.27 4,151.27 4,151.27 4,151.27 0.0M
2024-10-29 4,203.77 4,203.77 4,203.77 4,203.77 0.0M
2024-10-28 4,122.87 4,122.87 4,122.87 4,122.87 0.0M
2024-10-25 4,123.61 4,123.61 4,123.61 4,123.61 0.0M
2024-10-24 4,164.12 4,164.12 4,164.12 4,164.12 0.0M
2024-10-23 4,200.11 4,200.11 4,200.11 4,200.11 0.0M
2024-10-22 4,240.33 4,240.33 4,240.33 4,240.33 0.0M
2024-10-21 4,169.28 4,169.28 4,169.28 4,169.28 0.0M
2024-10-18 4,164.70 4,164.70 4,164.70 4,164.70 0.0M
2024-10-17 4,007.28 4,007.28 4,007.28 4,007.28 0.0M
2024-10-16 3,978.08 3,978.08 3,978.08 3,978.08 0.0M
2024-10-15 3,960.90 3,960.90 3,960.90 3,960.90 0.0M
2024-10-11 3,939.13 3,939.13 3,939.13 3,939.13 0.0M
2024-10-10 3,923.10 3,923.10 3,923.10 3,923.10 0.0M
2024-10-09 3,824.19 3,824.19 3,824.19 3,824.19 0.0M
2024-10-08 3,806.18 3,806.18 3,806.18 3,806.18 0.0M
2024-10-07 3,842.58 3,842.58 3,842.58 3,842.58 0.0M
2024-10-04 3,875.09 3,875.09 3,875.09 3,875.09 0.0M
2024-10-03 3,860.55 3,860.55 3,860.55 3,860.55 0.0M
2024-10-02 3,917.46 3,917.46 3,917.46 3,917.46 0.0M
2024-10-01 3,910.80 3,910.80 3,910.80 3,910.80 0.0M
2024-09-30 3,872.87 3,872.87 3,872.87 3,872.87 0.0M
2024-09-27 3,930.75 3,930.75 3,930.75 3,930.75 0.0M
2024-09-26 4,027.48 4,027.48 4,027.48 4,027.48 0.0M
2024-09-25 3,968.01 3,968.01 3,968.01 3,968.01 0.0M
2024-09-24 3,947.84 3,947.84 3,947.84 3,947.84 0.0M
2024-09-23 3,869.42 3,869.42 3,869.42 3,869.42 0.0M
2024-09-20 3,902.79 3,902.79 3,902.79 3,902.79 0.0M
2024-09-19 3,869.61 3,869.61 3,869.61 3,869.61 0.0M
2024-09-18 3,812.52 3,812.52 3,812.52 3,812.52 0.0M
2024-09-17 3,846.98 3,846.98 3,846.98 3,846.98 0.0M
2024-09-16 3,857.36 3,857.36 3,857.36 3,857.36 0.0M
2024-09-13 3,869.40 3,869.40 3,869.40 3,869.40 0.0M
2024-09-12 3,808.32 3,808.32 3,808.32 3,808.32 0.0M
2024-09-11 3,636.31 3,636.31 3,636.31 3,636.31 0.0M
2024-09-10 3,608.32 3,608.32 3,608.32 3,608.32 0.0M
2024-09-09 3,541.06 3,541.06 3,541.06 3,541.06 0.0M
2024-09-06 3,494.18 3,494.18 3,494.18 3,494.18 0.0M
2024-09-05 3,575.21 3,575.21 3,575.21 3,575.21 0.0M
2024-09-04 3,561.92 3,561.92 3,561.92 3,561.92 0.0M
2024-09-03 3,589.98 3,589.98 3,589.98 3,589.98 0.0M
2024-08-30 3,754.88 3,754.88 3,754.88 3,754.88 0.0M
2024-08-29 3,754.76 3,754.76 3,754.76 3,754.76 0.0M
2024-08-28 3,721.38 3,721.38 3,721.38 3,721.38 0.0M
2024-08-27 3,808.25 3,808.25 3,808.25 3,808.25 0.0M
2024-08-26 3,832.30 3,832.30 3,832.30 3,832.30 0.0M
2024-08-23 3,828.73 3,828.73 3,828.73 3,828.73 0.0M
2024-08-22 3,787.07 3,787.07 3,787.07 3,787.07 0.0M
2024-08-21 3,854.45 3,854.45 3,854.45 3,854.45 0.0M
2024-08-20 3,828.07 3,828.07 3,828.07 3,828.07 0.0M
2024-08-19 3,804.55 3,804.55 3,804.55 3,804.55 0.0M
2024-08-16 3,744.24 3,744.24 3,744.24 3,744.24 0.0M
2024-08-15 3,679.28 3,679.28 3,679.28 3,679.28 0.0M
2024-08-14 3,622.16 3,622.16 3,622.16 3,622.16 0.0M
2024-08-13 3,644.48 3,644.48 3,644.48 3,644.48 0.0M
2024-08-12 3,619.53 3,619.53 3,619.53 3,619.53 0.0M
2024-08-09 3,475.07 3,475.07 3,475.07 3,475.07 0.0M
2024-08-08 3,437.06 3,437.06 3,437.06 3,437.06 0.0M
2024-08-07 3,363.64 3,363.64 3,363.64 3,363.64 0.0M
2024-08-06 3,485.45 3,485.45 3,485.45 3,485.45 0.0M
2024-08-02 3,595.56 3,595.56 3,595.56 3,595.56 0.0M
2024-08-01 3,676.96 3,676.96 3,676.96 3,676.96 0.0M
2024-07-31 3,750.21 3,750.21 3,750.21 3,750.21 0.0M
2024-07-30 3,667.95 3,667.95 3,667.95 3,667.95 0.0M
2024-07-29 3,662.42 3,662.42 3,662.42 3,662.42 0.0M
2024-07-26 3,627.40 3,627.40 3,627.40 3,627.40 0.0M
2024-07-25 3,596.51 3,596.51 3,596.51 3,596.51 0.0M
2024-07-24 3,661.79 3,661.79 3,661.79 3,661.79 0.0M
2024-07-23 3,684.93 3,684.93 3,684.93 3,684.93 0.0M
2024-07-22 3,665.14 3,665.14 3,665.14 3,665.14 0.0M
2024-07-19 3,666.80 3,666.80 3,666.80 3,666.80 0.0M
2024-07-18 3,681.12 3,681.12 3,681.12 3,681.12 0.0M
2024-07-17 3,756.50 3,756.50 3,756.50 3,756.50 0.0M
2024-07-16 3,832.90 3,832.90 3,832.90 3,832.90 0.0M
2024-07-15 3,755.75 3,755.75 3,755.75 3,755.75 0.0M
2024-07-12 3,770.81 3,770.81 3,770.81 3,770.81 0.0M
2024-07-11 3,724.16 3,724.16 3,724.16 3,724.16 0.0M
2024-07-10 3,662.34 3,662.34 3,662.34 3,662.34 0.0M
2024-07-09 3,562.39 3,562.39 3,562.39 3,562.39 0.0M
2024-07-08 3,565.14 3,565.14 3,565.14 3,565.14 0.0M
2024-07-05 3,580.19 3,580.19 3,580.19 3,580.19 0.0M
2024-07-04 3,544.07 3,544.07 3,544.07 3,544.07 0.0M
2024-07-03 3,533.09 3,533.09 3,533.09 3,533.09 0.0M
2024-07-02 3,406.30 3,406.30 3,406.30 3,406.30 0.0M
2024-06-28 3,401.53 3,401.53 3,401.53 3,401.53 0.0M
2024-06-27 3,438.51 3,438.51 3,438.51 3,438.51 0.0M
2024-06-26 3,420.66 3,420.66 3,420.66 3,420.66 0.0M
2024-06-25 3,369.40 3,369.40 3,369.40 3,369.40 0.0M
2024-06-24 3,406.36 3,406.36 3,406.36 3,406.36 0.0M
2024-06-21 3,371.60 3,371.60 3,371.60 3,371.60 0.0M
2024-06-20 3,423.55 3,423.55 3,423.55 3,423.55 0.0M
2024-06-19 3,357.20 3,357.20 3,357.20 3,357.20 0.0M
2024-06-18 3,353.98 3,353.98 3,353.98 3,353.98 0.0M
2024-06-17 3,326.27 3,326.27 3,326.27 3,326.27 0.0M
2024-06-14 3,339.87 3,339.87 3,339.87 3,339.87 0.0M
2024-06-13 3,332.53 3,332.53 3,332.53 3,332.53 0.0M
2024-06-12 3,394.17 3,394.17 3,394.17 3,394.17 0.0M
2024-06-11 3,387.44 3,387.44 3,387.44 3,387.44 0.0M
2024-06-10 3,434.59 3,434.59 3,434.59 3,434.59 0.0M
2024-06-07 3,378.18 3,378.18 3,378.18 3,378.18 0.0M
2024-06-06 3,556.63 3,556.63 3,556.63 3,556.63 0.0M
2024-06-05 3,455.61 3,455.61 3,455.61 3,455.61 0.0M
2024-06-04 3,387.34 3,387.34 3,387.34 3,387.34 0.0M
2024-06-03 3,556.52 3,556.52 3,556.52 3,556.52 0.0M
2024-05-31 3,552.82 3,552.82 3,552.82 3,552.82 0.0M
2024-05-30 3,590.19 3,590.19 3,590.19 3,590.19 0.0M
2024-05-29 3,572.64 3,572.64 3,572.64 3,572.64 0.0M
2024-05-28 3,648.19 3,648.19 3,648.19 3,648.19 0.0M
2024-05-27 3,604.75 3,604.75 3,604.75 3,604.75 0.0M
2024-05-24 3,556.92 3,556.92 3,556.92 3,556.92 0.0M
2024-05-23 3,525.80 3,525.80 3,525.80 3,525.80 0.0M
2024-05-22 3,576.18 3,576.18 3,576.18 3,576.18 0.0M
2024-05-21 3,721.65 3,721.65 3,721.65 3,721.65 0.0M
2024-05-17 3,693.47 3,693.47 3,693.47 3,693.47 0.0M
2024-05-16 3,575.89 3,575.89 3,575.89 3,575.89 0.0M
2024-05-15 3,580.37 3,580.37 3,580.37 3,580.37 0.0M
2024-05-14 3,579.50 3,579.50 3,579.50 3,579.50 0.0M
2024-05-13 3,508.25 3,508.25 3,508.25 3,508.25 0.0M
2024-05-10 3,541.60 3,541.60 3,541.60 3,541.60 0.0M
2024-05-09 3,540.99 3,540.99 3,540.99 3,540.99 0.0M
2024-05-08 3,465.84 3,465.84 3,465.84 3,465.84 0.0M
2024-05-07 3,462.68 3,462.68 3,462.68 3,462.68 0.0M
2024-05-06 3,438.92 3,438.92 3,438.92 3,438.92 0.0M
2024-05-03 3,373.53 3,373.53 3,373.53 3,373.53 0.0M
2024-05-02 3,349.11 3,349.11 3,349.11 3,349.11 0.0M
2024-05-01 3,364.43 3,364.43 3,364.43 3,364.43 0.0M
2024-04-30 3,355.42 3,355.42 3,355.42 3,355.42 0.0M
2024-04-29 3,473.26 3,473.26 3,473.26 3,473.26 0.0M
2024-04-26 3,456.76 3,456.76 3,456.76 3,456.76 0.0M
2024-04-25 3,392.34 3,392.34 3,392.34 3,392.34 0.0M
2024-04-24 3,300.07 3,300.07 3,300.07 3,300.07 0.0M
2024-04-23 3,291.17 3,291.17 3,291.17 3,291.17 0.0M
2024-04-22 3,276.78 3,276.78 3,276.78 3,276.78 0.0M
2024-04-19 3,384.66 3,384.66 3,384.66 3,384.66 0.0M
2024-04-18 3,380.42 3,380.42 3,380.42 3,380.42 0.0M
2024-04-17 3,337.98 3,337.98 3,337.98 3,337.98 0.0M
2024-04-16 3,306.13 3,306.13 3,306.13 3,306.13 0.0M
2024-04-15 3,329.49 3,329.49 3,329.49 3,329.49 0.0M
2024-04-12 3,360.21 3,360.21 3,360.21 3,360.21 0.0M
2024-04-11 3,388.52 3,388.52 3,388.52 3,388.52 0.0M
2024-04-10 3,368.97 3,368.97 3,368.97 3,368.97 0.0M
2024-04-09 3,370.53 3,370.53 3,370.53 3,370.53 0.0M
2024-04-08 3,293.13 3,293.13 3,293.13 3,293.13 0.0M
2024-04-05 3,306.57 3,306.57 3,306.57 3,306.57 0.0M
2024-04-04 3,234.88 3,234.88 3,234.88 3,234.88 0.0M
2024-04-03 3,265.01 3,265.01 3,265.01 3,265.01 0.0M
2024-04-02 3,200.25 3,200.25 3,200.25 3,200.25 0.0M
2024-04-01 3,172.56 3,172.56 3,172.56 3,172.56 0.0M
2024-03-28 3,120.11 3,120.11 3,120.11 3,120.11 0.0M
2024-03-27 3,043.06 3,043.06 3,043.06 3,043.06 0.0M
2024-03-26 2,945.04 2,945.04 2,945.04 2,945.04 0.0M
2024-03-25 2,955.86 2,955.86 2,955.86 2,955.86 0.0M
2024-03-22 2,955.23 2,955.23 2,955.23 2,955.23 0.0M
2024-03-21 2,983.26 2,983.26 2,983.26 2,983.26 0.0M
2024-03-20 2,988.79 2,988.79 2,988.79 2,988.79 0.0M
2024-03-19 2,909.77 2,909.77 2,909.77 2,909.77 0.0M
2024-03-18 2,960.43 2,960.43 2,960.43 2,960.43 0.0M
2024-03-15 2,985.94 2,985.94 2,985.94 2,985.94 0.0M
2024-03-14 2,954.22 2,954.22 2,954.22 2,954.22 0.0M
2024-03-13 2,981.91 2,981.91 2,981.91 2,981.91 0.0M
2024-03-12 2,882.02 2,882.02 2,882.02 2,882.02 0.0M
2024-03-11 2,897.55 2,897.55 2,897.55 2,897.55 0.0M
2024-03-08 2,875.95 2,875.95 2,875.95 2,875.95 0.0M
2024-03-07 2,862.11 2,862.11 2,862.11 2,862.11 0.0M
2024-03-06 2,829.13 2,829.13 2,829.13 2,829.13 0.0M
2024-03-05 2,798.28 2,798.28 2,798.28 2,798.28 0.0M
2024-03-04 2,787.78 2,787.78 2,787.78 2,787.78 0.0M
2024-03-01 2,707.04 2,707.04 2,707.04 2,707.04 0.0M
2024-02-29 2,640.32 2,640.32 2,640.32 2,640.32 0.0M
2024-02-28 2,596.86 2,596.86 2,596.86 2,596.86 0.0M
2024-02-27 2,614.07 2,614.07 2,614.07 2,614.07 0.0M
2024-02-26 2,621.69 2,621.69 2,621.69 2,621.69 0.0M
2024-02-23 2,661.08 2,661.08 2,661.08 2,661.08 0.0M
2024-02-22 2,611.59 2,611.59 2,611.59 2,611.59 0.0M
2024-02-21 2,646.73 2,646.73 2,646.73 2,646.73 0.0M
2024-02-20 2,675.29 2,675.29 2,675.29 2,675.29 0.0M
2024-02-16 2,678.04 2,678.04 2,678.04 2,678.04 0.0M
2024-02-15 2,653.09 2,653.09 2,653.09 2,653.09 0.0M
2024-02-14 2,590.62 2,590.62 2,590.62 2,590.62 0.0M
2024-02-13 2,581.22 2,581.22 2,581.22 2,581.22 0.0M
2024-02-12 2,683.93 2,683.93 2,683.93 2,683.93 0.0M
2024-02-09 2,664.23 2,664.23 2,664.23 2,664.23 0.0M
2024-02-08 2,689.30 2,689.30 2,689.30 2,689.30 0.0M
2024-02-07 2,712.07 2,712.07 2,712.07 2,712.07 0.0M
2024-02-06 2,731.20 2,731.20 2,731.20 2,731.20 0.0M
2024-02-05 2,718.31 2,718.31 2,718.31 2,718.31 0.0M
2024-02-02 2,759.47 2,759.47 2,759.47 2,759.47 0.0M
2024-02-01 2,818.97 2,818.97 2,818.97 2,818.97 0.0M
2024-01-31 2,758.29 2,758.29 2,758.29 2,758.29 0.0M
2024-01-30 2,777.22 2,777.22 2,777.22 2,777.22 0.0M
2024-01-29 2,784.69 2,784.69 2,784.69 2,784.69 0.0M
2024-01-26 2,773.70 2,773.70 2,773.70 2,773.70 0.0M
2024-01-25 2,793.24 2,793.24 2,793.24 2,793.24 0.0M
2024-01-24 2,767.67 2,767.67 2,767.67 2,767.67 0.0M
2024-01-23 2,801.37 2,801.37 2,801.37 2,801.37 0.0M
2024-01-22 2,733.30 2,733.30 2,733.30 2,733.30 0.0M
2024-01-19 2,736.93 2,736.93 2,736.93 2,736.93 0.0M
2024-01-18 2,736.01 2,736.01 2,736.01 2,736.01 0.0M
2024-01-17 2,739.71 2,739.71 2,739.71 2,739.71 0.0M
2024-01-16 2,813.89 2,813.89 2,813.89 2,813.89 0.0M
2024-01-15 2,888.64 2,888.64 2,888.64 2,888.64 0.0M
2024-01-12 2,894.01 2,894.01 2,894.01 2,894.01 0.0M
2024-01-11 2,827.42 2,827.42 2,827.42 2,827.42 0.0M
2024-01-10 2,843.43 2,843.43 2,843.43 2,843.43 0.0M
2024-01-09 2,841.03 2,841.03 2,841.03 2,841.03 0.0M
2024-01-08 2,877.96 2,877.96 2,877.96 2,877.96 0.0M
2024-01-05 2,878.40 2,878.40 2,878.40 2,878.40 0.0M
2024-01-04 2,879.66 2,879.66 2,879.66 2,879.66 0.0M
2024-01-03 2,877.15 2,877.15 2,877.15 2,877.15 0.0M
2024-01-02 2,919.09 2,919.09 2,919.09 2,919.09 0.0M