S

GSPTXBA
🏛️ 캐나다 →
5,807.77
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
2024-12-31 4,660.65 4,675.17 4,650.73 4,658.66 18.3M
2024-12-30 4,643.62 4,666.08 4,630.31 4,652.99 35.6M
2024-12-27 4,658.29 4,680.41 4,657.62 4,672.29 23.5M
2024-12-24 4,657.68 4,673.01 4,654.01 4,667.14 6.3M
2024-12-23 4,641.56 4,660.01 4,625.65 4,660.01 28.4M
2024-12-20 4,606.88 4,666.53 4,587.46 4,649.64 57.5M
2024-12-19 4,659.26 4,663.45 4,622.62 4,622.66 20.3M
2024-12-18 4,707.24 4,709.27 4,627.18 4,642.78 30.6M
2024-12-17 4,701.21 4,724.49 4,701.19 4,714.34 18.5M
2024-12-16 4,723.60 4,745.34 4,710.28 4,726.26 19.5M
2024-12-13 4,744.50 4,744.50 4,721.14 4,735.11 17.3M
2024-12-12 4,756.35 4,764.56 4,734.27 4,740.02 23.4M
2024-12-11 4,761.91 4,772.22 4,754.11 4,763.02 21.8M
2024-12-10 4,740.51 4,761.04 4,740.51 4,750.21 24.7M
2024-12-09 4,737.80 4,750.06 4,725.99 4,745.66 24.6M
2024-12-06 4,734.51 4,763.83 4,732.67 4,739.90 33.5M
2024-12-05 4,645.68 4,731.55 4,641.28 4,723.54 44.6M
2024-12-04 4,713.29 4,743.43 4,697.08 4,704.08 22.6M
2024-12-03 4,704.21 4,711.27 4,684.87 4,700.60 25.3M
2024-12-02 4,731.75 4,742.07 4,697.97 4,719.92 36.7M
2024-11-29 4,709.44 4,731.62 4,708.95 4,728.30 14.1M
2024-11-28 4,717.69 4,726.93 4,715.79 4,720.47 8.5M
2024-11-27 4,691.08 4,716.95 4,687.70 4,716.95 19.5M
2024-11-26 4,677.29 4,702.01 4,654.93 4,696.06 23.4M
2024-11-25 4,703.62 4,722.25 4,683.56 4,683.56 36.1M
2024-11-22 4,682.31 4,699.52 4,674.69 4,696.22 14.4M
2024-11-21 4,633.08 4,694.97 4,624.77 4,683.17 24.6M
2024-11-20 4,644.35 4,646.50 4,618.99 4,638.24 13.7M
2024-11-19 4,601.93 4,636.02 4,590.41 4,635.77 17.5M
2024-11-18 4,608.82 4,637.90 4,607.65 4,630.83 19.8M
2024-11-15 4,617.64 4,635.94 4,598.44 4,613.18 27.3M
2024-11-14 4,616.64 4,640.90 4,603.93 4,630.07 15.6M
2024-11-13 4,619.91 4,624.94 4,600.04 4,611.06 9.2M
2024-11-12 4,628.18 4,628.18 4,595.22 4,616.67 18.4M
2024-11-11 4,622.59 4,648.20 4,622.59 4,626.91 18.8M
2024-11-08 4,600.14 4,606.90 4,582.75 4,606.54 12.0M
2024-11-07 4,591.96 4,617.70 4,588.41 4,608.28 18.5M
2024-11-06 4,596.72 4,596.72 4,537.52 4,584.87 24.5M
2024-11-05 4,517.82 4,537.02 4,505.44 4,532.91 18.8M
2024-11-04 4,509.68 4,537.76 4,488.35 4,517.20 29.7M
2024-11-01 4,511.74 4,524.61 4,501.52 4,515.59 18.3M
2024-10-31 4,548.63 4,548.63 4,485.82 4,494.15 31.5M
2024-10-30 4,537.55 4,561.23 4,529.74 4,552.09 27.4M
2024-10-29 4,559.86 4,571.94 4,541.70 4,560.15 30.4M
2024-10-28 4,538.39 4,575.55 4,538.39 4,567.98 32.5M
2024-10-25 4,563.91 4,578.00 4,532.78 4,536.69 26.4M
2024-10-24 4,544.49 4,571.93 4,530.14 4,558.97 35.7M
2024-10-23 4,557.24 4,571.25 4,541.26 4,569.16 23.1M
2024-10-22 4,540.88 4,572.17 4,531.59 4,568.03 30.0M
2024-10-21 4,577.82 4,584.43 4,548.53 4,562.46 40.8M
2024-10-18 4,578.83 4,590.23 4,559.03 4,581.43 32.7M
2024-10-17 4,566.00 4,597.10 4,566.00 4,582.65 39.1M
2024-10-16 4,529.15 4,567.69 4,529.15 4,563.37 33.7M
2024-10-15 4,504.37 4,534.10 4,494.23 4,527.73 52.7M
2024-10-11 4,483.49 4,522.26 4,483.49 4,510.56 45.1M
2024-10-10 4,495.95 4,505.31 4,462.00 4,484.63 48.9M
2024-10-09 4,517.57 4,546.68 4,512.22 4,543.38 23.4M
2024-10-08 4,522.07 4,534.53 4,505.57 4,522.83 24.6M
2024-10-07 4,527.07 4,535.17 4,502.80 4,523.90 34.6M
2024-10-04 4,518.90 4,531.99 4,513.86 4,527.42 35.3M
2024-10-03 4,498.31 4,500.90 4,474.93 4,493.28 24.0M
2024-10-02 4,514.26 4,531.05 4,497.89 4,505.66 30.4M
2024-10-01 4,543.17 4,552.38 4,501.22 4,532.25 39.3M
2024-09-30 4,528.51 4,553.64 4,521.05 4,549.22 38.0M
2024-09-27 4,548.61 4,559.54 4,536.01 4,537.92 56.9M
2024-09-26 4,516.91 4,559.68 4,516.91 4,546.33 20.0M
2024-09-25 4,508.46 4,516.54 4,499.46 4,509.79 25.3M
2024-09-24 4,528.43 4,534.96 4,512.82 4,513.55 27.1M
2024-09-23 4,539.81 4,540.63 4,500.34 4,526.72 28.1M
2024-09-20 4,537.03 4,552.89 4,516.98 4,539.88 58.2M
2024-09-19 4,527.54 4,539.78 4,505.41 4,535.67 39.2M
2024-09-18 4,498.65 4,506.03 4,477.13 4,488.71 18.6M
2024-09-17 4,513.99 4,515.50 4,493.13 4,504.79 30.6M
2024-09-16 4,492.29 4,505.39 4,481.27 4,501.42 21.8M
2024-09-13 4,476.36 4,489.76 4,467.30 4,479.90 18.3M
2024-09-12 4,458.53 4,466.77 4,438.14 4,466.77 18.9M
2024-09-11 4,405.07 4,452.78 4,389.61 4,452.24 24.6M
2024-09-10 4,415.65 4,415.65 4,370.32 4,410.65 24.1M
2024-09-09 4,364.34 4,415.64 4,364.34 4,414.88 20.5M
2024-09-06 4,356.62 4,385.75 4,318.37 4,345.59 16.9M
2024-09-05 4,347.06 4,358.95 4,331.57 4,348.65 16.8M
2024-09-04 4,291.27 4,337.50 4,291.27 4,332.20 16.8M
2024-09-03 4,290.97 4,309.44 4,287.91 4,304.44 16.0M
2024-08-30 4,262.64 4,309.40 4,262.64 4,306.62 20.4M
2024-08-29 4,251.78 4,287.40 4,251.78 4,262.57 21.2M
2024-08-28 4,217.71 4,243.00 4,195.07 4,226.61 24.5M
2024-08-27 4,189.26 4,206.28 4,179.56 4,202.08 19.3M
2024-08-26 4,217.22 4,225.23 4,207.57 4,214.26 13.1M
2024-08-23 4,181.14 4,233.56 4,181.14 4,213.35 17.4M
2024-08-22 4,163.65 4,179.48 4,134.55 4,173.12 18.7M
2024-08-21 4,172.75 4,184.55 4,167.76 4,181.18 11.5M
2024-08-20 4,168.87 4,176.62 4,160.79 4,174.52 11.3M
2024-08-19 4,159.97 4,189.30 4,159.97 4,179.13 18.7M
2024-08-16 4,127.88 4,158.87 4,123.63 4,158.87 11.6M
2024-08-15 4,114.57 4,138.28 4,109.84 4,125.57 13.8M
2024-08-14 4,064.70 4,091.87 4,064.17 4,090.56 14.0M
2024-08-13 4,042.03 4,061.12 4,038.60 4,061.12 14.0M
2024-08-12 4,049.16 4,052.69 4,011.17 4,021.72 23.8M
2024-08-09 4,034.63 4,049.21 4,021.31 4,048.33 12.2M
2024-08-08 4,002.43 4,040.88 3,993.59 4,027.51 15.8M
2024-08-07 4,023.68 4,026.55 3,957.54 3,979.14 25.2M
2024-08-06 3,961.47 4,002.79 3,939.90 3,994.29 40.2M
2024-08-02 4,060.84 4,063.09 4,007.98 4,032.71 25.3M
2024-08-01 4,163.35 4,166.62 4,097.63 4,115.38 23.4M
2024-07-31 4,160.36 4,190.99 4,145.43 4,166.58 24.2M
2024-07-30 4,137.37 4,174.02 4,127.90 4,150.66 29.0M
2024-07-29 4,157.34 4,159.74 4,129.97 4,140.78 33.3M
2024-07-26 4,125.74 4,150.95 4,122.21 4,148.72 28.3M
2024-07-25 4,084.51 4,124.71 4,076.77 4,114.87 46.6M
2024-07-24 4,116.48 4,132.21 4,103.39 4,105.97 32.4M
2024-07-23 4,139.94 4,139.94 4,114.41 4,125.23 23.3M
2024-07-22 4,131.92 4,147.32 4,117.82 4,141.73 31.8M
2024-07-19 4,123.30 4,143.40 4,107.18 4,114.21 23.4M
2024-07-18 4,130.22 4,148.67 4,112.21 4,129.38 25.4M
2024-07-17 4,091.54 4,138.17 4,091.54 4,128.80 24.5M
2024-07-16 4,093.06 4,115.97 4,080.59 4,115.97 24.9M
2024-07-15 4,075.35 4,094.44 4,063.14 4,087.11 27.4M
2024-07-12 4,048.23 4,076.30 4,044.57 4,066.56 28.1M
2024-07-11 4,036.30 4,052.32 4,024.96 4,040.03 26.2M
2024-07-10 3,989.89 4,024.18 3,988.53 4,024.18 39.5M
2024-07-09 3,971.57 4,004.83 3,964.13 3,996.31 35.3M
2024-07-08 3,964.69 3,977.48 3,959.14 3,976.97 26.8M
2024-07-05 4,001.32 4,008.24 3,954.75 3,954.75 37.6M
2024-07-04 3,999.81 4,006.09 3,990.68 3,993.08 11.1M
2024-07-03 3,962.15 3,996.22 3,962.15 3,991.85 31.3M
2024-07-02 3,924.25 3,961.43 3,921.11 3,958.62 57.1M
2024-06-28 3,931.06 3,948.70 3,922.42 3,934.28 44.9M
2024-06-27 3,925.06 3,940.31 3,915.23 3,934.88 21.4M
2024-06-26 3,917.20 3,931.45 3,901.29 3,929.16 18.7M
2024-06-25 3,935.39 3,944.54 3,913.16 3,936.04 17.5M
2024-06-24 3,885.16 3,943.13 3,885.16 3,943.13 31.5M
2024-06-21 3,861.80 3,885.93 3,857.17 3,874.40 63.1M
2024-06-20 3,887.89 3,894.59 3,865.46 3,870.50 24.8M
2024-06-19 3,897.86 3,913.84 3,882.14 3,891.69 11.5M
2024-06-18 3,888.79 3,924.86 3,888.09 3,904.97 17.4M
2024-06-17 3,893.61 3,902.37 3,874.33 3,890.97 31.1M
2024-06-14 3,911.56 3,911.56 3,870.21 3,904.47 23.0M
2024-06-13 3,962.71 3,962.71 3,922.93 3,929.52 21.4M
2024-06-12 3,971.02 3,992.80 3,966.78 3,971.70 27.2M
2024-06-11 3,965.34 3,965.34 3,945.02 3,949.50 20.9M
2024-06-10 3,992.00 3,995.99 3,976.61 3,984.91 22.0M
2024-06-07 4,002.71 4,017.81 3,997.77 4,003.00 15.4M
2024-06-06 4,021.07 4,032.57 4,004.78 4,019.28 16.5M
2024-06-05 4,031.59 4,044.61 4,001.19 4,021.16 16.7M
2024-06-04 4,017.15 4,025.45 3,993.24 4,020.19 16.5M
2024-06-03 4,040.91 4,057.72 4,001.24 4,029.40 24.3M
2024-05-31 4,033.78 4,043.88 3,984.28 4,043.88 31.4M
2024-05-30 3,962.06 4,033.01 3,962.06 4,024.37 27.6M
2024-05-29 3,978.68 3,978.68 3,918.56 3,918.61 24.9M
2024-05-28 4,036.71 4,041.13 4,012.38 4,020.69 19.9M
2024-05-27 4,045.93 4,056.81 4,042.19 4,049.32 4.6M
2024-05-24 4,019.96 4,056.45 4,019.96 4,048.13 16.3M
2024-05-23 4,062.76 4,071.20 3,999.52 4,017.61 22.6M
2024-05-22 4,044.88 4,056.10 4,032.56 4,043.58 17.9M
2024-05-21 4,047.93 4,087.29 4,047.34 4,064.16 19.2M
2024-05-17 4,056.24 4,078.21 4,049.34 4,077.25 22.5M
2024-05-16 4,059.22 4,070.44 4,046.60 4,051.94 12.9M
2024-05-15 4,043.07 4,055.85 4,038.23 4,053.13 14.5M
2024-05-14 4,050.26 4,058.15 4,030.47 4,034.79 14.1M
2024-05-13 4,033.89 4,055.94 4,033.89 4,045.86 18.0M
2024-05-10 4,017.03 4,037.28 4,017.03 4,025.51 16.2M
2024-05-09 3,996.67 4,016.21 3,996.67 4,008.75 12.3M
2024-05-08 3,945.18 3,998.42 3,945.18 3,997.85 20.8M
2024-05-07 3,972.57 3,975.78 3,953.46 3,954.85 28.6M
2024-05-06 3,934.96 3,963.99 3,924.00 3,957.33 31.9M
2024-05-03 3,950.74 3,957.98 3,910.75 3,924.58 44.7M
2024-05-02 3,935.24 3,955.09 3,920.74 3,931.46 23.8M
2024-05-01 3,919.54 3,956.05 3,913.76 3,932.23 22.9M
2024-04-30 3,927.07 3,947.05 3,923.21 3,924.97 23.3M
2024-04-29 3,950.33 3,959.08 3,918.62 3,935.83 28.2M
2024-04-26 3,940.52 3,952.63 3,932.07 3,948.69 21.8M
2024-04-25 3,923.22 3,947.24 3,900.34 3,942.14 44.5M
2024-04-24 3,973.21 3,984.60 3,934.60 3,948.47 45.2M
2024-04-23 3,980.85 3,994.12 3,971.54 3,988.82 21.0M
2024-04-22 3,959.16 3,980.20 3,947.93 3,974.43 40.7M
2024-04-19 3,917.02 3,958.71 3,912.01 3,950.48 35.5M
2024-04-18 3,914.62 3,939.07 3,898.40 3,918.40 24.8M
2024-04-17 3,917.47 3,947.71 3,891.41 3,909.08 28.4M
2024-04-16 3,944.56 3,944.56 3,897.46 3,902.75 32.6M
2024-04-15 3,993.77 4,010.81 3,936.54 3,949.20 31.4M
2024-04-12 3,998.70 4,010.19 3,960.36 3,971.97 22.6M
2024-04-11 4,021.50 4,027.58 3,987.44 4,012.53 27.4M
2024-04-10 4,062.74 4,062.74 4,009.49 4,028.45 33.0M
2024-04-09 4,096.69 4,110.72 4,061.64 4,091.25 24.2M
2024-04-08 4,068.93 4,090.73 4,067.74 4,087.92 30.6M
2024-04-05 4,058.62 4,082.49 4,047.84 4,075.54 34.9M
2024-04-04 4,063.13 4,090.25 4,037.09 4,046.91 37.4M
2024-04-03 4,023.79 4,060.88 4,023.79 4,040.08 27.4M
2024-04-02 4,056.07 4,059.20 4,019.44 4,030.67 27.3M
2024-04-01 4,083.00 4,083.00 4,054.22 4,072.08 29.5M
2024-03-28 4,082.26 4,105.61 4,070.27 4,092.76 28.6M
2024-03-27 4,047.95 4,079.63 4,046.60 4,079.63 20.6M
2024-03-26 4,049.51 4,062.35 4,036.92 4,041.92 38.3M
2024-03-25 4,046.11 4,069.92 4,043.46 4,043.46 22.6M
2024-03-22 4,072.41 4,081.03 4,044.10 4,049.14 23.6M
2024-03-21 4,047.46 4,077.57 4,047.46 4,066.16 30.2M
2024-03-20 3,994.67 4,038.56 3,986.67 4,035.26 28.8M
2024-03-19 4,001.86 4,018.46 3,998.67 3,998.67 27.0M
2024-03-18 4,005.43 4,005.43 3,975.49 3,992.02 28.4M
2024-03-15 3,991.47 4,014.01 3,983.90 4,003.19 64.9M
2024-03-14 4,036.58 4,041.59 3,983.82 4,002.26 34.1M
2024-03-13 4,024.31 4,049.00 4,021.98 4,039.29 21.7M
2024-03-12 4,017.56 4,022.83 3,999.89 4,019.09 14.1M
2024-03-11 3,989.89 4,011.34 3,974.51 4,009.22 15.5M
2024-03-08 3,996.36 4,006.42 3,985.15 3,997.09 13.0M
2024-03-07 3,984.50 3,994.11 3,967.80 3,992.58 11.3M
2024-03-06 3,976.31 3,990.21 3,959.21 3,972.07 13.9M
2024-03-05 3,933.87 3,969.70 3,933.87 3,957.68 16.9M
2024-03-04 3,926.11 3,957.35 3,924.89 3,935.18 15.9M
2024-03-01 3,929.54 3,950.43 3,913.30 3,935.37 15.5M
2024-02-29 3,915.59 3,925.24 3,881.93 3,923.13 36.3M
2024-02-28 3,899.57 3,919.13 3,884.89 3,886.84 15.6M
2024-02-27 3,894.81 3,907.26 3,871.60 3,895.94 31.0M
2024-02-26 3,938.32 3,956.55 3,902.16 3,912.19 29.4M
2024-02-23 3,929.99 3,953.39 3,929.76 3,944.32 15.6M
2024-02-22 3,922.14 3,944.49 3,917.43 3,921.42 16.1M
2024-02-21 3,916.16 3,921.73 3,893.24 3,902.80 15.4M
2024-02-20 3,892.17 3,934.85 3,892.17 3,920.19 24.5M
2024-02-16 3,898.54 3,920.28 3,893.62 3,902.95 13.4M
2024-02-15 3,866.31 3,910.01 3,866.31 3,894.57 17.6M
2024-02-14 3,823.68 3,856.92 3,823.68 3,856.81 18.4M
2024-02-13 3,847.21 3,849.94 3,770.89 3,800.39 22.2M
2024-02-12 3,859.10 3,882.81 3,853.32 3,876.58 16.6M
2024-02-09 3,823.24 3,856.96 3,814.86 3,856.96 10.9M
2024-02-08 3,834.41 3,834.41 3,790.99 3,822.99 15.7M
2024-02-07 3,853.92 3,856.94 3,830.57 3,838.65 14.9M
2024-02-06 3,847.83 3,872.22 3,845.25 3,857.38 17.4M
2024-02-05 3,876.64 3,876.70 3,838.54 3,850.81 26.5M
2024-02-02 3,880.43 3,886.37 3,852.35 3,881.72 15.7M
2024-02-01 3,889.65 3,896.55 3,850.90 3,888.16 16.4M
2024-01-31 3,925.01 3,942.23 3,885.30 3,888.53 24.9M
2024-01-30 3,933.58 3,944.20 3,915.71 3,934.62 19.3M
2024-01-29 3,911.91 3,936.06 3,893.02 3,934.69 26.6M
2024-01-26 3,918.50 3,931.69 3,914.35 3,928.42 29.2M
2024-01-25 3,928.53 3,931.34 3,902.18 3,923.92 23.0M
2024-01-24 3,911.98 3,928.64 3,904.21 3,916.14 35.9M
2024-01-23 3,921.83 3,928.36 3,892.28 3,904.09 23.0M
2024-01-22 3,920.23 3,921.44 3,888.83 3,911.63 34.8M
2024-01-19 3,874.96 3,914.02 3,853.45 3,909.00 27.4M
2024-01-18 3,871.46 3,883.42 3,854.63 3,864.89 23.8M
2024-01-17 3,860.74 3,878.38 3,841.60 3,858.31 32.3M
2024-01-16 3,877.59 3,892.18 3,861.09 3,891.09 34.9M
2024-01-15 3,878.13 3,905.57 3,867.58 3,900.80 13.8M
2024-01-12 3,910.45 3,925.85 3,878.30 3,881.57 31.3M
2024-01-11 3,934.16 3,940.11 3,883.60 3,901.05 29.8M
2024-01-10 3,970.38 3,986.48 3,944.09 3,944.09 22.8M
2024-01-09 4,014.05 4,014.05 3,970.02 3,977.18 37.7M
2024-01-08 4,005.28 4,039.61 4,005.28 4,039.61 34.8M
2024-01-05 3,983.49 4,016.35 3,979.34 4,007.00 30.2M
2024-01-04 3,968.54 4,010.54 3,965.20 3,984.13 29.4M
2024-01-03 3,978.62 3,983.68 3,954.00 3,968.83 26.8M
2024-01-02 3,983.64 4,009.32 3,974.88 3,995.59 51.1M