S

GSPTTHC
🏛️ 캐나다 →
21.05
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
2025-09-26 21.11 21.28 20.97 21.05 1.8M
2025-09-25 21.37 21.38 21.08 21.13 1.7M
2025-09-24 21.25 21.54 21.05 21.41 2.1M
2025-09-23 21.06 21.59 20.99 21.24 1.6M
2025-09-22 21.13 21.30 21.03 21.08 1.1M
2025-09-19 21.24 21.36 21.09 21.14 5.6M
2025-09-18 21.15 21.33 21.09 21.19 0.9M
2025-09-17 21.07 21.34 21.05 21.09 1.1M
2025-09-16 21.58 21.58 20.97 21.00 1.1M
2025-09-15 21.71 21.74 21.51 21.61 0.9M
2025-09-12 21.57 21.77 21.39 21.70 0.7M
2025-09-11 21.71 21.85 21.57 21.57 0.8M
2025-09-10 21.80 21.88 21.63 21.63 1.0M
2025-09-09 21.86 21.87 21.65 21.77 1.0M
2025-09-08 21.65 21.89 21.54 21.86 1.0M
2025-09-05 21.31 21.75 21.31 21.73 0.7M
2025-09-04 21.35 21.42 21.20 21.34 0.6M
2025-09-03 21.59 21.61 21.31 21.35 1.0M
2025-09-02 21.21 21.74 21.18 21.64 1.0M
2025-08-29 20.98 21.35 20.89 21.34 1.0M
2025-08-28 21.10 21.15 20.94 21.00 0.8M
2025-08-27 20.94 21.12 20.92 21.10 0.8M
2025-08-26 21.13 21.13 20.79 20.90 2.3M
2025-08-25 21.43 21.48 21.08 21.13 0.9M
2025-08-22 21.61 21.77 21.42 21.46 1.5M
2025-08-21 21.61 21.76 21.50 21.53 0.8M
2025-08-20 21.90 21.96 21.54 21.61 0.7M
2025-08-19 22.20 22.23 21.77 21.89 1.0M
2025-08-18 22.38 22.63 22.10 22.21 1.6M
2025-08-15 22.11 22.82 21.80 22.52 2.5M
2025-08-14 21.36 21.81 21.34 21.65 1.6M
2025-08-13 21.42 21.47 20.94 21.19 7.2M
2025-08-12 21.01 21.42 20.93 21.35 6.3M
2025-08-11 19.97 21.22 19.97 20.94 2.1M
2025-08-08 19.83 20.20 19.83 19.97 1.2M
2025-08-07 19.80 19.87 19.61 19.76 0.8M
2025-08-06 19.91 19.95 19.62 19.78 0.9M
2025-08-05 19.51 20.02 19.48 19.93 1.4M
2025-08-01 19.50 19.50 19.23 19.40 0.9M
2025-07-31 19.56 19.74 19.24 19.61 1.2M
2025-07-30 20.74 20.74 20.09 20.16 1.0M
2025-07-29 20.45 20.82 20.28 20.69 0.9M
2025-07-28 20.42 20.64 20.33 20.37 1.0M
2025-07-25 20.49 20.55 20.27 20.36 0.7M
2025-07-24 20.29 20.55 20.28 20.49 0.9M
2025-07-23 20.23 20.43 20.22 20.31 0.7M
2025-07-22 20.31 20.38 20.07 20.18 0.9M
2025-07-21 20.39 20.50 20.30 20.34 0.6M
2025-07-18 20.67 20.72 20.33 20.35 0.7M
2025-07-17 20.59 20.71 20.56 20.66 0.7M
2025-07-16 20.67 20.80 20.54 20.62 0.6M
2025-07-15 20.68 20.76 20.58 20.66 0.7M
2025-07-14 20.60 20.70 20.55 20.65 1.0M
2025-07-11 20.79 20.84 20.62 20.65 0.8M
2025-07-10 20.87 21.02 20.73 20.90 1.2M
2025-07-09 20.94 21.15 20.88 20.90 0.8M
2025-07-08 21.07 21.19 20.91 20.92 0.9M
2025-07-07 21.19 21.34 20.98 21.05 0.8M
2025-07-04 21.17 21.20 21.03 21.09 0.5M
2025-07-03 21.44 21.58 21.05 21.07 0.6M
2025-07-02 20.99 21.68 20.99 21.44 1.1M
2025-06-30 20.63 21.08 20.53 20.99 1.3M
2025-06-27 20.54 21.05 20.50 20.60 1.4M
2025-06-26 20.49 20.55 20.35 20.45 0.8M
2025-06-25 20.13 20.42 20.06 20.37 1.1M
2025-06-24 20.18 20.26 20.06 20.08 0.7M
2025-06-23 20.12 20.24 19.95 20.09 1.0M
2025-06-20 20.21 20.27 19.92 20.12 24.3M
2025-06-19 20.13 20.15 19.92 19.97 0.6M
2025-06-18 19.78 20.32 19.71 20.14 2.4M
2025-06-17 20.16 20.19 19.64 19.71 3.0M
2025-06-16 20.26 20.36 19.94 20.17 2.2M
2025-06-13 20.03 20.20 19.66 20.16 2.5M
2025-06-12 19.42 19.89 19.37 19.75 2.2M
2025-06-11 19.45 19.73 19.29 19.53 3.8M
2025-06-10 18.96 19.40 18.94 19.40 1.8M
2025-06-09 18.97 19.17 18.86 18.95 2.3M
2025-06-06 18.87 19.05 18.81 18.94 1.6M
2025-06-05 18.91 18.95 18.63 18.80 1.6M
2025-06-04 18.81 18.95 18.67 18.92 1.8M
2025-06-03 18.71 18.95 18.45 18.78 1.9M
2025-06-02 19.13 19.13 18.67 18.68 3.1M
2025-05-30 19.40 19.40 19.08 19.13 3.0M
2025-05-29 19.37 19.52 19.35 19.47 0.9M
2025-05-28 19.30 19.49 19.14 19.35 2.0M
2025-05-27 18.93 19.30 18.93 19.28 2.0M
2025-05-26 18.82 19.01 18.81 18.84 0.9M
2025-05-23 18.79 18.85 18.59 18.77 1.7M
2025-05-22 18.81 18.94 18.68 18.86 1.9M
2025-05-21 19.24 19.36 18.74 18.81 3.7M
2025-05-20 19.71 19.71 19.28 19.31 2.2M
2025-05-16 19.08 19.77 19.02 19.71 4.8M
2025-05-15 18.74 19.11 18.60 19.08 2.3M
2025-05-14 19.13 19.22 18.76 18.80 1.3M
2025-05-13 19.32 19.43 19.04 19.11 2.5M
2025-05-12 18.86 19.50 18.86 19.35 3.3M
2025-05-09 18.84 19.11 18.71 18.86 2.1M
2025-05-08 18.69 19.09 18.69 18.85 2.2M
2025-05-07 18.66 18.91 18.52 18.64 1.8M
2025-05-06 18.94 19.05 18.46 18.62 1.9M
2025-05-05 19.63 19.68 18.95 18.96 2.0M
2025-05-02 19.71 20.00 19.66 19.69 2.6M
2025-05-01 19.63 19.91 19.33 19.64 1.8M
2025-04-30 19.68 19.71 19.25 19.71 2.0M
2025-04-29 19.45 20.16 19.45 19.82 2.0M
2025-04-28 19.77 19.83 19.43 19.53 1.6M
2025-04-25 19.68 19.85 19.46 19.80 2.6M
2025-04-24 18.76 19.68 18.76 19.67 3.8M
2025-04-23 19.08 19.26 18.70 18.72 2.3M
2025-04-22 18.72 19.02 18.65 18.92 2.1M
2025-04-21 18.66 18.66 17.94 18.19 2.0M
2025-04-17 18.44 18.91 18.03 18.71 4.7M
2025-04-16 18.51 18.83 18.28 18.39 2.7M
2025-04-15 18.10 18.53 18.04 18.53 1.8M
2025-04-14 18.15 18.36 17.97 18.09 1.8M
2025-04-11 17.99 18.15 17.79 18.06 2.6M
2025-04-10 19.22 19.22 17.87 18.01 2.0M
2025-04-09 18.01 19.31 17.76 19.22 3.1M
2025-04-08 19.95 20.08 18.06 18.14 4.8M
2025-04-07 20.31 20.31 19.03 19.82 3.1M
2025-04-04 20.87 20.87 19.73 20.31 3.1M
2025-04-03 21.50 21.50 20.82 20.87 2.6M
2025-04-02 21.65 21.77 21.42 21.63 1.0M
2025-04-01 21.83 22.04 21.60 21.66 1.2M
2025-03-31 21.83 22.02 21.42 21.92 2.2M
2025-03-28 22.31 22.36 21.78 21.84 1.9M
2025-03-27 21.84 22.54 21.70 22.33 2.0M
2025-03-26 22.39 22.39 21.71 21.84 1.4M
2025-03-25 22.51 22.74 22.31 22.37 1.8M
2025-03-24 22.08 22.51 22.08 22.51 1.6M
2025-03-21 21.92 22.25 21.77 22.04 3.2M
2025-03-20 21.79 22.08 21.77 21.94 1.8M
2025-03-19 22.02 22.21 21.76 21.81 2.3M
2025-03-18 21.96 22.34 21.93 22.02 2.3M
2025-03-17 21.64 22.01 21.56 21.93 2.5M
2025-03-14 21.35 21.77 21.22 21.67 3.0M
2025-03-13 21.82 21.84 21.15 21.39 2.4M
2025-03-12 21.61 21.98 21.42 21.82 2.5M
2025-03-11 22.17 22.17 21.50 21.66 3.4M
2025-03-10 22.43 22.53 21.97 22.21 2.5M
2025-03-07 22.41 22.81 22.33 22.47 1.6M
2025-03-06 22.87 22.87 22.35 22.43 1.9M
2025-03-05 22.72 23.01 22.39 22.94 2.5M
2025-03-04 22.58 23.05 22.26 22.74 3.5M
2025-03-03 22.91 23.16 22.44 22.69 3.5M
2025-02-28 23.09 23.40 22.76 22.90 3.6M
2025-02-27 23.36 23.59 23.08 23.12 3.3M
2025-02-26 23.16 23.47 23.10 23.34 2.1M
2025-02-25 23.00 23.35 22.96 23.21 3.2M
2025-02-24 23.59 23.59 22.86 22.96 2.7M
2025-02-21 23.45 23.93 23.01 23.63 6.6M
2025-02-20 23.21 23.94 23.21 23.50 2.0M
2025-02-19 22.75 22.87 22.49 22.87 2.3M
2025-02-18 22.56 22.76 22.42 22.70 2.9M
2025-02-14 22.87 23.02 22.50 22.54 1.8M
2025-02-13 22.79 22.95 22.61 22.86 2.0M
2025-02-12 22.69 22.94 22.46 22.78 1.3M
2025-02-11 22.88 22.88 22.54 22.69 1.8M
2025-02-10 23.33 23.33 22.82 22.95 3.2M
2025-02-07 23.67 23.67 23.08 23.34 3.2M
2025-02-06 24.47 24.56 23.66 23.75 3.9M
2025-02-05 24.00 25.02 24.00 24.52 5.3M
2025-02-04 23.81 24.20 23.74 23.97 3.2M
2025-02-03 24.37 24.37 23.48 23.87 2.7M
2025-01-31 24.82 24.83 24.18 24.37 2.0M
2025-01-30 24.19 24.95 24.19 24.80 2.3M
2025-01-29 24.48 24.69 24.03 24.17 2.2M
2025-01-28 24.62 24.82 24.43 24.48 1.5M
2025-01-27 24.57 24.93 24.42 24.67 2.1M
2025-01-24 24.57 24.94 24.51 24.63 1.6M
2025-01-23 24.71 24.72 24.43 24.58 1.5M
2025-01-22 24.49 24.69 24.15 24.58 2.2M
2025-01-21 24.74 24.78 24.31 24.49 1.8M
2025-01-20 24.54 24.86 24.46 24.76 0.5M
2025-01-17 24.55 24.80 24.51 24.58 1.4M
2025-01-16 24.36 24.69 24.22 24.57 1.4M
2025-01-15 24.14 24.52 24.14 24.36 1.5M
2025-01-14 24.07 24.09 23.77 24.09 2.1M
2025-01-13 24.53 24.54 23.93 24.05 2.5M
2025-01-10 25.68 25.73 24.52 24.64 4.4M
2025-01-09 25.48 25.77 25.33 25.77 1.0M
2025-01-08 26.11 26.11 25.40 25.51 3.3M
2025-01-07 25.89 26.27 25.84 26.13 2.6M
2025-01-06 26.30 26.59 25.82 25.89 3.1M
2025-01-03 26.33 26.61 26.17 26.29 2.3M
2025-01-02 25.72 26.75 25.72 26.30 3.5M