S

GSPTTHC
🏛️ 캐나다 →
22.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.11 26.11 25.87 25.87 52.2K
09:31 25.88 25.88 25.78 25.78 208.1K
09:32 25.80 25.84 25.80 25.84 79.8K
09:33 25.82 25.82 25.79 25.79 6.8K
09:34 25.79 25.79 25.75 25.75 15.1K
09:35 25.76 25.78 25.76 25.77 2.7K
09:36 25.77 25.77 25.76 25.76 0.9K
09:37 25.76 25.77 25.76 25.77 18.8K
09:38 25.74 25.74 25.70 25.74 130.5K
09:39 25.74 25.74 25.71 25.71 37.4K
09:40 25.71 25.71 25.66 25.66 11.0K
09:41 25.67 25.70 25.67 25.70 18.8K
09:42 25.70 25.70 25.69 25.69 6.1K
09:43 25.69 25.69 25.67 25.67 4.5K
09:44 25.67 25.67 25.67 25.67 0.6K
09:45 25.67 25.67 25.65 25.65 4.7K
09:46 25.65 25.67 25.57 25.57 46.0K
09:47 25.57 25.57 25.52 25.53 0.8K
09:48 25.58 25.58 25.58 25.58 28.8K
09:49 25.58 25.58 25.57 25.58 0.8K
09:50 25.58 25.62 25.58 25.60 3.9K
09:51 25.60 25.61 25.59 25.61 3.8K
09:52 25.61 25.62 25.61 25.62 0.4K
09:53 25.63 25.63 25.57 25.57 3.5K
09:54 25.57 25.58 25.57 25.57 24.7K
09:55 25.58 25.58 25.57 25.57 17.8K
09:56 25.58 25.61 25.58 25.61 5.2K
09:57 25.61 25.62 25.61 25.62 0.9K
09:58 25.62 25.62 25.57 25.57 59.9K
09:59 25.57 25.58 25.56 25.58 1.3K
10:00 25.56 25.56 25.56 25.56 27.3K
10:01 25.56 25.60 25.55 25.60 2.4K
10:02 25.62 25.62 25.62 25.62 0.2K
10:03 25.62 25.66 25.62 25.66 35.2K
10:04 25.66 25.66 25.66 25.66 0.0K
10:05 25.67 25.67 25.67 25.67 3.4K
10:06 25.67 25.68 25.67 25.67 2.6K
10:07 25.67 25.67 25.66 25.66 11.6K
10:08 25.66 25.66 25.66 25.66 0.1K
10:09 25.62 25.63 25.62 25.63 0.7K
10:10 25.63 25.65 25.63 25.65 0.4K
10:11 25.65 25.65 25.64 25.64 4.7K
10:12 25.64 25.64 25.64 25.64 0.0K
10:13 25.64 25.64 25.62 25.62 1.6K
10:14 25.61 25.61 25.60 25.60 2.1K
10:15 25.60 25.60 25.57 25.57 105.8K
10:16 25.57 25.57 25.53 25.53 0.1K
10:17 25.53 25.53 25.53 25.53 0.0K
10:18 25.52 25.52 25.52 25.52 0.6K
10:19 25.54 25.55 25.54 25.55 0.3K
10:20 25.55 25.56 25.55 25.56 0.6K
10:21 25.56 25.57 25.55 25.55 1.4K
10:22 25.57 25.57 25.54 25.54 0.6K
10:23 25.58 25.58 25.58 25.58 0.4K
10:24 25.58 25.58 25.58 25.58 0.1K
10:25 25.58 25.58 25.56 25.56 0.2K
10:26 25.56 25.57 25.56 25.57 0.2K
10:27 25.57 25.58 25.56 25.58 6.4K
10:28 25.54 25.55 25.54 25.55 0.2K
10:29 25.55 25.55 25.54 25.54 0.3K
10:30 25.53 25.58 25.53 25.58 1.1K
10:31 25.58 25.58 25.55 25.55 5.1K
10:32 25.56 25.56 25.56 25.56 1.3K
10:33 25.56 25.57 25.55 25.57 1.2K
10:34 25.58 25.58 25.56 25.56 2.6K
10:35 25.56 25.59 25.56 25.58 15.1K
10:36 25.58 25.59 25.58 25.59 6.7K
10:37 25.59 25.60 25.59 25.60 2.2K
10:38 25.60 25.60 25.60 25.60 0.3K
10:39 25.60 25.61 25.60 25.61 2.5K
10:40 25.61 25.61 25.61 25.61 1.3K
10:41 25.61 25.61 25.53 25.53 62.7K
10:42 25.53 25.53 25.53 25.53 0.5K
10:43 25.53 25.57 25.52 25.52 5.4K
10:44 25.52 25.52 25.52 25.52 0.0K
10:45 25.53 25.56 25.53 25.56 62.5K
10:46 25.56 25.60 25.56 25.60 0.5K
10:47 25.60 25.60 25.60 25.60 4.6K
10:48 25.60 25.60 25.60 25.60 0.3K
10:49 25.60 25.60 25.60 25.60 0.0K
10:50 25.59 25.59 25.59 25.59 5.8K
10:51 25.60 25.60 25.59 25.60 1.5K
10:52 25.60 25.61 25.60 25.61 1.2K
10:53 25.61 25.62 25.61 25.62 27.9K
10:54 25.62 25.62 25.62 25.62 23.2K
10:55 25.62 25.62 25.62 25.62 5.0K
10:56 25.62 25.62 25.59 25.59 17.3K
10:57 25.59 25.61 25.59 25.61 2.9K
10:58 25.61 25.61 25.61 25.61 0.0K
10:59 25.61 25.66 25.61 25.66 0.8K
11:00 25.65 25.65 25.63 25.63 2.0K
11:01 25.63 25.63 25.63 25.63 0.8K
11:02 25.63 25.65 25.63 25.65 2.1K
11:03 25.65 25.65 25.65 25.65 0.0K
11:04 25.65 25.65 25.65 25.65 0.5K
11:05 25.65 25.65 25.64 25.64 0.2K
11:06 25.64 25.64 25.62 25.62 0.4K
11:07 25.59 25.59 25.59 25.59 0.4K
11:08 25.59 25.59 25.58 25.58 0.1K
11:09 25.59 25.59 25.59 25.59 0.3K
11:10 25.59 25.59 25.59 25.59 0.1K
11:11 25.59 25.62 25.59 25.62 11.3K
11:12 25.63 25.63 25.63 25.63 42.9K
11:13 25.63 25.63 25.61 25.61 13.4K
11:14 25.62 25.62 25.62 25.62 0.5K
11:15 25.62 25.62 25.61 25.61 1.4K
11:16 25.61 25.62 25.61 25.62 0.2K
11:17 25.62 25.62 25.62 25.62 0.6K
11:18 25.62 25.62 25.62 25.62 0.3K
11:19 25.62 25.62 25.62 25.62 0.0K
11:20 25.62 25.62 25.62 25.62 0.0K
11:21 25.62 25.62 25.62 25.62 0.0K
11:22 25.62 25.64 25.62 25.64 0.3K
11:23 25.64 25.66 25.64 25.66 0.7K
11:24 25.66 25.66 25.66 25.66 0.0K
11:25 25.66 25.66 25.66 25.66 0.0K
11:26 25.66 25.66 25.66 25.66 0.0K
11:27 25.66 25.66 25.65 25.65 0.5K
11:28 25.65 25.65 25.65 25.65 0.0K
11:29 25.64 25.64 25.63 25.63 0.5K
11:30 25.63 25.63 25.63 25.63 1.6K
11:31 25.63 25.63 25.62 25.62 0.4K
11:32 25.62 25.62 25.62 25.62 0.6K
11:33 25.62 25.63 25.62 25.63 0.1K
11:34 25.63 25.63 25.62 25.62 0.2K
11:35 25.62 25.62 25.61 25.62 1.0K
11:36 25.64 25.64 25.64 25.64 0.4K
11:37 25.64 25.64 25.64 25.64 1.1K
11:38 25.64 25.64 25.64 25.64 0.4K
11:39 25.64 25.64 25.64 25.64 0.2K
11:40 25.64 25.66 25.64 25.66 0.3K
11:41 25.66 25.66 25.66 25.66 4.4K
11:42 25.66 25.69 25.66 25.69 18.3K
11:43 25.65 25.65 25.65 25.65 54.4K
11:44 25.65 25.65 25.65 25.65 0.0K
11:45 25.65 25.65 25.65 25.65 0.1K
11:46 25.65 25.65 25.65 25.65 0.5K
11:47 25.63 25.65 25.61 25.61 11.5K
11:48 25.61 25.65 25.61 25.65 0.4K
11:49 25.65 25.65 25.65 25.65 1.9K
11:50 25.66 25.66 25.65 25.65 0.5K
11:51 25.65 25.65 25.65 25.65 1.1K
11:52 25.66 25.66 25.62 25.63 61.4K
11:53 25.62 25.63 25.62 25.63 0.6K
11:54 25.63 25.63 25.63 25.63 0.3K
11:55 25.61 25.61 25.59 25.59 2.5K
11:56 25.58 25.58 25.58 25.58 1.0K
11:57 25.58 25.58 25.58 25.58 2.5K
11:58 25.58 25.59 25.58 25.59 0.2K
11:59 25.59 25.59 25.59 25.59 0.0K
12:00 25.59 25.61 25.59 25.61 0.4K
12:01 25.61 25.61 25.61 25.61 0.0K
12:02 25.61 25.61 25.60 25.60 10.5K
12:03 25.60 25.60 25.60 25.60 1.5K
12:04 25.59 25.59 25.56 25.56 1.8K
12:05 25.56 25.56 25.56 25.56 0.7K
12:06 25.56 25.57 25.56 25.57 0.1K
12:07 25.57 25.62 25.57 25.62 5.2K
12:08 25.62 25.62 25.62 25.62 1.1K
12:09 25.61 25.61 25.61 25.61 0.3K
12:10 25.61 25.61 25.61 25.61 0.6K
12:11 25.61 25.61 25.56 25.56 7.6K
12:12 25.56 25.57 25.56 25.57 2.8K
12:13 25.57 25.57 25.57 25.57 3.0K
12:14 25.56 25.60 25.56 25.60 12.4K
12:15 25.60 25.61 25.60 25.61 0.3K
12:16 25.60 25.60 25.58 25.58 9.6K
12:17 25.58 25.58 25.56 25.56 3.2K
12:18 25.56 25.56 25.55 25.55 4.0K
12:19 25.55 25.55 25.54 25.54 0.2K
12:20 25.54 25.56 25.54 25.56 22.3K
12:21 25.56 25.56 25.56 25.56 1.0K
12:22 25.56 25.56 25.56 25.56 0.1K
12:23 25.56 25.56 25.52 25.52 1.6K
12:24 25.52 25.52 25.51 25.51 0.3K
12:25 25.51 25.51 25.51 25.51 0.0K
12:26 25.51 25.51 25.51 25.51 0.4K
12:27 25.51 25.51 25.51 25.51 56.4K
12:28 25.51 25.51 25.46 25.46 78.1K
12:29 25.46 25.46 25.46 25.46 0.4K
12:30 25.46 25.47 25.46 25.47 2.1K
12:31 25.47 25.47 25.47 25.47 2.6K
12:32 25.45 25.45 25.44 25.45 7.1K
12:33 25.45 25.45 25.44 25.44 7.1K
12:34 25.40 25.41 25.40 25.41 92.3K
12:35 25.41 25.42 25.41 25.42 0.3K
12:36 25.42 25.42 25.42 25.42 0.0K
12:37 25.40 25.45 25.40 25.45 1.0K
12:38 25.45 25.49 25.45 25.49 33.7K
12:39 25.48 25.48 25.44 25.44 1.1K
12:40 25.44 25.44 25.44 25.44 9.2K
12:41 25.44 25.44 25.44 25.44 0.1K
12:42 25.44 25.45 25.44 25.45 0.5K
12:43 25.45 25.49 25.45 25.49 2.5K
12:44 25.49 25.49 25.49 25.49 0.0K
12:45 25.45 25.45 25.45 25.45 2.5K
12:46 25.45 25.45 25.45 25.45 0.3K
12:47 25.45 25.46 25.44 25.44 0.9K
12:48 25.44 25.45 25.44 25.45 6.5K
12:49 25.45 25.45 25.45 25.45 2.4K
12:50 25.45 25.45 25.45 25.45 1.6K
12:51 25.45 25.45 25.44 25.44 0.4K
12:52 25.44 25.46 25.44 25.46 1.4K
12:53 25.46 25.46 25.46 25.46 0.2K
12:54 25.46 25.46 25.45 25.45 6.7K
12:55 25.45 25.46 25.45 25.46 1.5K
12:56 25.46 25.46 25.46 25.46 3.6K
12:57 25.46 25.46 25.46 25.46 0.1K
12:58 25.46 25.46 25.46 25.46 0.1K
12:59 25.46 25.46 25.46 25.46 3.0K
13:00 25.48 25.48 25.48 25.48 2.6K
13:01 25.50 25.50 25.50 25.50 32.0K
13:02 25.50 25.53 25.50 25.53 31.8K
13:03 25.53 25.53 25.53 25.53 0.1K
13:04 25.53 25.57 25.53 25.57 0.4K
13:05 25.57 25.57 25.57 25.57 0.7K
13:06 25.57 25.57 25.57 25.57 0.1K
13:07 25.57 25.57 25.53 25.53 10.6K
13:08 25.53 25.53 25.53 25.53 0.0K
13:09 25.53 25.53 25.53 25.53 0.1K
13:10 25.53 25.56 25.53 25.56 13.8K
13:11 25.60 25.60 25.59 25.59 39.1K
13:12 25.59 25.60 25.59 25.60 0.4K
13:13 25.60 25.60 25.59 25.59 1.5K
13:14 25.59 25.59 25.59 25.59 0.1K
13:15 25.59 25.59 25.59 25.59 0.3K
13:16 25.59 25.59 25.59 25.59 0.4K
13:17 25.59 25.59 25.59 25.59 0.0K
13:18 25.59 25.59 25.59 25.59 0.1K
13:19 25.59 25.59 25.59 25.59 0.0K
13:20 25.59 25.59 25.59 25.59 0.3K
13:21 25.59 25.59 25.59 25.59 0.6K
13:22 25.59 25.59 25.54 25.54 26.0K
13:23 25.54 25.54 25.54 25.54 0.1K
13:24 25.54 25.56 25.54 25.55 1.3K
13:25 25.55 25.55 25.52 25.53 1.7K
13:26 25.53 25.54 25.53 25.54 0.9K
13:27 25.53 25.56 25.53 25.56 3.5K
13:28 25.59 25.63 25.59 25.62 14.9K
13:29 25.62 25.62 25.62 25.62 4.6K
13:30 25.62 25.62 25.58 25.58 9.5K
13:31 25.58 25.58 25.58 25.58 0.0K
13:32 25.58 25.58 25.57 25.58 0.7K
13:33 25.58 25.58 25.58 25.58 3.7K
13:34 25.58 25.58 25.58 25.58 0.0K
13:35 25.58 25.58 25.58 25.58 1.3K
13:36 25.58 25.58 25.58 25.58 0.0K
13:37 25.58 25.58 25.58 25.58 0.2K
13:38 25.58 25.58 25.58 25.58 0.2K
13:39 25.58 25.58 25.58 25.58 0.5K
13:40 25.58 25.58 25.57 25.57 1.9K
13:41 25.57 25.57 25.57 25.57 1.0K
13:42 25.57 25.57 25.57 25.57 0.0K
13:43 25.57 25.57 25.57 25.57 0.1K
13:44 25.57 25.57 25.57 25.57 0.1K
13:45 25.57 25.57 25.57 25.57 0.5K
13:46 25.57 25.57 25.57 25.57 0.1K
13:47 25.56 25.56 25.55 25.55 1.3K
13:48 25.55 25.55 25.55 25.55 0.0K
13:49 25.55 25.55 25.53 25.53 5.1K
13:50 25.52 25.52 25.50 25.51 6.1K
13:51 25.50 25.50 25.47 25.47 22.1K
13:52 25.49 25.49 25.48 25.49 14.0K
13:53 25.45 25.45 25.45 25.45 11.2K
13:54 25.45 25.45 25.45 25.45 5.4K
13:55 25.45 25.45 25.45 25.45 0.2K
13:56 25.44 25.44 25.44 25.44 1.7K
13:57 25.44 25.44 25.43 25.43 0.7K
13:58 25.43 25.43 25.43 25.43 0.3K
13:59 25.42 25.43 25.42 25.43 2.0K
14:00 25.43 25.43 25.43 25.43 0.1K
14:01 25.45 25.45 25.45 25.45 0.6K
14:02 25.45 25.45 25.45 25.45 0.0K
14:03 25.45 25.46 25.45 25.46 0.2K
14:04 25.46 25.47 25.46 25.47 0.4K
14:05 25.47 25.47 25.47 25.47 0.5K
14:06 25.47 25.52 25.47 25.52 1.9K
14:07 25.52 25.52 25.51 25.51 6.6K
14:08 25.54 25.54 25.53 25.53 6.6K
14:09 25.53 25.54 25.53 25.54 0.2K
14:10 25.54 25.58 25.54 25.57 0.6K
14:11 25.57 25.57 25.56 25.56 1.5K
14:12 25.55 25.55 25.55 25.55 0.9K
14:13 25.53 25.53 25.53 25.53 32.4K
14:14 25.53 25.53 25.52 25.52 0.2K
14:15 25.52 25.52 25.52 25.52 0.5K
14:16 25.53 25.54 25.53 25.54 2.0K
14:17 25.54 25.54 25.54 25.54 0.5K
14:18 25.53 25.54 25.53 25.54 1.2K
14:19 25.54 25.58 25.54 25.58 1.8K
14:20 25.58 25.58 25.58 25.58 0.0K
14:21 25.58 25.59 25.58 25.59 0.4K
14:22 25.60 25.60 25.58 25.58 2.9K
14:23 25.58 25.60 25.58 25.60 5.5K
14:24 25.62 25.62 25.62 25.62 1.8K
14:25 25.62 25.62 25.62 25.62 5.9K
14:26 25.62 25.62 25.61 25.62 1.2K
14:27 25.62 25.62 25.62 25.62 0.0K
14:28 25.62 25.64 25.62 25.64 41.6K
14:29 25.68 25.68 25.61 25.61 49.5K
14:30 25.60 25.63 25.60 25.63 2.6K
14:31 25.60 25.60 25.59 25.59 2.8K
14:32 25.59 25.59 25.59 25.59 0.2K
14:33 25.59 25.59 25.58 25.58 0.7K
14:34 25.58 25.58 25.58 25.58 0.1K
14:35 25.58 25.58 25.58 25.58 0.4K
14:36 25.58 25.58 25.57 25.57 0.6K
14:37 25.57 25.57 25.57 25.57 0.2K
14:38 25.57 25.57 25.57 25.57 0.0K
14:39 25.57 25.57 25.56 25.56 4.3K
14:40 25.56 25.57 25.56 25.57 0.6K
14:41 25.60 25.60 25.60 25.60 47.0K
14:42 25.60 25.60 25.60 25.60 0.0K
14:43 25.60 25.60 25.60 25.60 27.1K
14:44 25.60 25.60 25.59 25.59 5.6K
14:45 25.60 25.60 25.60 25.60 0.4K
14:46 25.60 25.63 25.60 25.63 15.4K
14:47 25.63 25.63 25.63 25.63 25.1K
14:48 25.63 25.63 25.63 25.63 0.1K
14:49 25.63 25.63 25.63 25.63 0.5K
14:50 25.64 25.64 25.64 25.64 10.9K
14:51 25.63 25.63 25.63 25.63 8.8K
14:52 25.64 25.64 25.64 25.64 0.3K
14:53 25.64 25.64 25.64 25.64 0.1K
14:54 25.64 25.64 25.63 25.63 0.5K
14:55 25.63 25.63 25.63 25.63 0.7K
14:56 25.63 25.63 25.61 25.61 2.2K
14:57 25.61 25.61 25.61 25.61 2.4K
14:58 25.60 25.60 25.60 25.60 2.6K
14:59 25.60 25.60 25.60 25.60 0.0K
15:00 25.60 25.61 25.60 25.61 28.3K
15:01 25.61 25.61 25.61 25.61 0.3K
15:02 25.61 25.61 25.60 25.60 1.6K
15:03 25.60 25.60 25.56 25.56 30.0K
15:04 25.56 25.56 25.56 25.56 2.8K
15:05 25.56 25.56 25.56 25.56 0.0K
15:06 25.56 25.57 25.56 25.57 0.3K
15:07 25.56 25.57 25.56 25.57 12.1K
15:08 25.57 25.57 25.53 25.53 16.4K
15:09 25.53 25.54 25.53 25.54 28.4K
15:10 25.56 25.56 25.56 25.56 4.2K
15:11 25.56 25.56 25.56 25.56 0.5K
15:12 25.56 25.56 25.55 25.56 1.8K
15:13 25.55 25.55 25.55 25.55 1.4K
15:14 25.55 25.55 25.55 25.55 0.0K
15:15 25.58 25.58 25.58 25.58 2.6K
15:16 25.58 25.58 25.58 25.58 0.0K
15:17 25.58 25.58 25.58 25.58 0.0K
15:18 25.58 25.58 25.54 25.54 1.1K
15:19 25.54 25.54 25.53 25.53 1.1K
15:20 25.53 25.53 25.53 25.53 0.4K
15:21 25.53 25.53 25.52 25.52 0.7K
15:22 25.52 25.52 25.52 25.52 0.1K
15:23 25.52 25.54 25.52 25.54 0.2K
15:24 25.53 25.53 25.53 25.53 4.3K
15:25 25.53 25.55 25.53 25.55 9.1K
15:26 25.55 25.55 25.54 25.54 4.0K
15:27 25.54 25.54 25.54 25.54 0.2K
15:28 25.54 25.54 25.54 25.54 0.7K
15:29 25.54 25.54 25.52 25.52 1.8K
15:30 25.54 25.54 25.52 25.52 1.7K
15:31 25.52 25.54 25.52 25.54 2.4K
15:32 25.56 25.57 25.54 25.54 74.4K
15:33 25.53 25.53 25.53 25.53 2.6K
15:34 25.53 25.53 25.52 25.52 4.6K
15:35 25.52 25.52 25.45 25.45 27.7K
15:36 25.45 25.49 25.45 25.49 8.6K
15:37 25.49 25.50 25.49 25.50 3.3K
15:38 25.51 25.51 25.47 25.47 3.9K
15:39 25.47 25.47 25.46 25.46 0.9K
15:40 25.46 25.46 25.46 25.46 2.4K
15:41 25.46 25.47 25.46 25.47 1.5K
15:42 25.47 25.47 25.47 25.47 2.0K
15:43 25.46 25.50 25.46 25.50 42.4K
15:44 25.47 25.47 25.46 25.46 123.9K
15:45 25.46 25.46 25.46 25.46 0.4K
15:46 25.46 25.49 25.46 25.49 4.4K
15:47 25.49 25.49 25.48 25.48 1.8K
15:48 25.48 25.49 25.48 25.49 1.0K
15:49 25.49 25.50 25.49 25.50 5.4K
15:50 25.50 25.52 25.50 25.52 37.6K
15:51 25.52 25.52 25.51 25.51 3.5K
15:52 25.51 25.51 25.51 25.51 1.2K
15:53 25.51 25.51 25.51 25.51 3.0K
15:54 25.53 25.53 25.49 25.53 11.0K
15:55 25.51 25.51 25.49 25.49 4.0K
15:56 25.49 25.49 25.46 25.46 22.4K
15:57 25.45 25.45 25.44 25.44 14.2K
15:58 25.46 25.46 25.45 25.46 25.6K
15:59 25.47 25.47 25.46 25.47 32.4K
16:00 25.51 25.51 25.51 25.51 129.0K
16:01 25.51 25.51 25.51 25.51 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음