S

GSPTXBB
🏛️ 캐나다 →
14,078.78
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
2021-12-31 8,543.84 8,564.18 8,523.07 8,554.01 26.1M
2021-12-30 8,563.56 8,595.04 8,560.02 8,561.70 18.2M
2021-12-29 8,518.82 8,590.69 8,518.82 8,566.49 37.4M
2021-12-24 8,471.33 8,525.61 8,471.12 8,505.20 8.1M
2021-12-23 8,441.04 8,491.23 8,438.66 8,470.50 45.0M
2021-12-22 8,342.77 8,429.53 8,332.51 8,424.78 27.2M
2021-12-21 8,269.04 8,373.96 8,266.86 8,358.07 30.5M
2021-12-20 8,246.42 8,246.80 8,159.97 8,216.13 35.5M
2021-12-17 8,265.23 8,366.91 8,259.65 8,321.63 92.5M
2021-12-16 8,303.55 8,351.77 8,280.92 8,287.31 42.9M
2021-12-15 8,201.11 8,259.04 8,159.52 8,250.89 56.2M
2021-12-14 8,194.77 8,241.88 8,183.00 8,204.45 42.2M
2021-12-13 8,307.63 8,316.30 8,222.93 8,249.21 101.3M
2021-12-10 8,351.21 8,355.78 8,283.55 8,312.87 42.1M
2021-12-09 8,307.18 8,343.61 8,300.45 8,319.32 38.3M
2021-12-08 8,374.86 8,374.86 8,326.13 8,332.20 37.3M
2021-12-07 8,317.37 8,405.85 8,308.06 8,376.58 43.7M
2021-12-06 8,147.53 8,269.09 8,125.90 8,253.10 67.2M
2021-12-03 8,183.93 8,195.05 8,075.23 8,118.63 54.2M
2021-12-02 8,018.75 8,182.60 8,014.89 8,167.12 48.4M
2021-12-01 8,148.21 8,209.45 8,010.31 8,012.39 62.4M
2021-11-30 8,173.38 8,173.38 8,015.93 8,062.14 101.6M
2021-11-29 8,313.71 8,321.32 8,216.50 8,216.50 56.3M
2021-11-26 8,381.27 8,381.27 8,254.75 8,271.57 51.9M
2021-11-25 8,439.86 8,476.05 8,436.08 8,465.31 13.5M
2021-11-24 8,410.73 8,452.18 8,400.68 8,440.47 39.7M
2021-11-23 8,457.17 8,488.42 8,408.35 8,442.02 56.5M
2021-11-22 8,462.56 8,497.80 8,439.82 8,461.46 42.0M
2021-11-19 8,484.91 8,499.38 8,452.64 8,477.37 34.7M
2021-11-18 8,540.08 8,542.88 8,500.35 8,516.31 30.0M
2021-11-17 8,597.20 8,609.39 8,541.95 8,548.36 37.2M
2021-11-16 8,606.23 8,620.43 8,591.20 8,591.20 28.8M
2021-11-15 8,622.64 8,627.39 8,584.55 8,590.08 43.1M
2021-11-12 8,582.73 8,631.23 8,582.73 8,615.92 39.8M
2021-11-11 8,529.87 8,581.28 8,518.08 8,577.89 31.9M
2021-11-10 8,561.05 8,574.74 8,481.17 8,500.51 29.0M
2021-11-09 8,555.70 8,581.98 8,508.65 8,572.22 40.5M
2021-11-08 8,492.98 8,534.34 8,492.98 8,529.49 39.4M
2021-11-05 8,431.10 8,468.46 8,430.54 8,464.87 45.4M
2021-11-04 8,402.48 8,438.84 8,394.91 8,412.89 38.2M
2021-11-03 8,302.19 8,385.26 8,302.19 8,377.00 31.1M
2021-11-02 8,316.24 8,331.18 8,295.11 8,303.05 36.2M
2021-11-01 8,294.09 8,323.20 8,278.30 8,313.09 33.7M
2021-10-29 8,308.50 8,310.88 8,243.63 8,251.45 49.7M
2021-10-28 8,268.32 8,333.76 8,263.22 8,332.48 42.3M
2021-10-27 8,377.58 8,377.58 8,255.02 8,255.02 34.7M
2021-10-26 8,442.54 8,442.54 8,373.91 8,375.47 37.8M
2021-10-25 8,397.78 8,435.04 8,387.46 8,416.41 45.8M
2021-10-22 8,371.52 8,407.71 8,350.68 8,380.71 29.7M
2021-10-21 8,315.75 8,376.85 8,315.75 8,362.27 31.6M
2021-10-20 8,287.85 8,338.57 8,280.19 8,327.90 40.3M
2021-10-19 8,329.65 8,331.60 8,285.47 8,300.19 35.7M
2021-10-18 8,305.93 8,305.93 8,259.79 8,302.67 39.1M
2021-10-15 8,320.94 8,337.97 8,306.69 8,314.11 32.1M
2021-10-14 8,265.97 8,310.05 8,265.97 8,299.93 51.7M
2021-10-13 8,187.59 8,223.55 8,159.82 8,221.40 46.9M
2021-10-12 8,191.29 8,194.73 8,161.67 8,180.24 49.9M
2021-10-08 8,188.64 8,207.31 8,175.43 8,187.13 34.8M
2021-10-07 8,093.11 8,188.45 8,093.11 8,170.79 37.2M
2021-10-06 8,022.52 8,069.29 8,009.72 8,066.03 49.5M
2021-10-05 8,020.66 8,080.87 8,007.04 8,075.05 49.6M
2021-10-04 8,036.13 8,048.34 7,981.51 7,998.06 42.5M
2021-10-01 8,057.16 8,058.76 7,968.98 8,042.48 36.4M
2021-09-30 8,092.21 8,097.82 8,022.86 8,032.31 38.3M
2021-09-29 8,039.05 8,108.52 8,024.75 8,082.26 36.4M
2021-09-28 8,130.76 8,130.76 8,016.44 8,021.42 43.9M
2021-09-27 8,163.99 8,197.40 8,163.38 8,168.20 50.7M
2021-09-24 8,102.80 8,162.01 8,096.88 8,143.63 30.9M
2021-09-23 8,102.70 8,152.42 8,100.22 8,119.49 36.6M
2021-09-22 8,046.80 8,130.65 8,046.80 8,092.22 37.4M
2021-09-21 7,985.30 8,018.37 7,963.79 7,996.26 35.2M
2021-09-20 8,006.51 8,006.51 7,885.75 7,952.42 42.5M
2021-09-17 8,105.30 8,121.20 8,069.04 8,082.70 89.9M
2021-09-16 8,133.10 8,139.29 8,110.39 8,124.48 33.3M
2021-09-15 8,110.79 8,146.63 8,094.65 8,142.27 45.6M
2021-09-14 8,144.77 8,158.45 8,102.24 8,104.61 45.8M
2021-09-13 8,163.65 8,181.12 8,133.14 8,141.93 52.4M
2021-09-10 8,164.27 8,171.74 8,135.52 8,136.46 35.7M
2021-09-09 8,150.72 8,165.67 8,128.21 8,133.68 38.9M
2021-09-08 8,186.92 8,210.64 8,157.10 8,172.95 33.2M
2021-09-07 8,189.90 8,205.80 8,175.16 8,182.54 39.7M
2021-09-03 8,176.67 8,199.08 8,167.58 8,191.50 31.1M
2021-09-02 8,112.64 8,180.63 8,112.62 8,179.41 37.9M
2021-09-01 8,069.93 8,112.44 8,061.75 8,101.84 40.9M
2021-08-31 8,061.98 8,104.24 8,061.98 8,065.75 47.2M
2021-08-30 8,088.49 8,089.71 8,058.97 8,068.70 41.2M
2021-08-27 8,051.34 8,108.09 8,051.34 8,087.36 33.7M
2021-08-26 8,041.93 8,061.13 8,026.42 8,040.78 46.6M
2021-08-25 8,013.53 8,061.99 8,003.26 8,044.55 48.7M
2021-08-24 7,979.22 8,025.18 7,969.84 8,014.29 27.9M
2021-08-23 7,967.16 7,978.24 7,933.91 7,976.57 33.3M
2021-08-20 7,882.59 7,943.69 7,876.87 7,939.58 28.4M
2021-08-19 7,875.70 7,896.45 7,845.51 7,888.19 33.4M
2021-08-18 7,927.75 7,959.37 7,920.38 7,928.59 29.6M
2021-08-17 7,983.42 7,983.42 7,915.87 7,937.40 29.5M
2021-08-16 7,993.56 8,005.95 7,969.32 7,998.02 27.4M
2021-08-13 8,039.70 8,045.90 8,009.14 8,013.03 22.8M
2021-08-12 8,029.45 8,031.51 7,992.10 8,029.24 29.7M
2021-08-11 8,030.78 8,040.77 7,994.49 8,031.98 31.8M
2021-08-10 7,992.40 8,028.05 7,986.58 8,017.31 30.3M
2021-08-09 7,999.75 8,005.03 7,970.22 7,990.86 30.6M
2021-08-06 8,012.29 8,038.64 8,012.29 8,015.00 29.8M
2021-08-05 8,021.43 8,052.46 8,003.33 8,008.99 40.1M
2021-08-04 8,068.52 8,081.56 8,004.22 8,004.22 26.4M
2021-08-03 8,036.53 8,088.96 8,035.02 8,080.25 31.2M
2021-07-30 7,995.77 8,044.37 7,986.25 8,041.57 42.9M
2021-07-29 7,978.98 8,016.43 7,965.36 8,013.38 32.8M
2021-07-28 7,917.89 7,967.08 7,917.89 7,955.17 25.9M
2021-07-27 7,973.67 7,990.27 7,938.49 7,963.21 30.7M
2021-07-26 7,923.97 7,965.56 7,920.04 7,957.36 43.3M
2021-07-23 7,876.33 7,959.50 7,867.81 7,937.35 34.9M
2021-07-22 7,878.38 7,880.19 7,850.38 7,866.60 29.8M
2021-07-21 7,853.98 7,900.58 7,853.98 7,880.96 29.3M
2021-07-20 7,756.25 7,847.13 7,734.25 7,824.50 32.9M
2021-07-19 7,785.48 7,785.48 7,684.17 7,729.48 56.8M
2021-07-16 7,939.74 7,945.01 7,849.60 7,854.56 34.4M
2021-07-15 7,906.46 7,951.85 7,899.91 7,931.43 31.5M
2021-07-14 7,931.48 7,960.50 7,918.11 7,924.22 34.5M
2021-07-13 7,952.42 7,965.23 7,922.24 7,928.38 33.1M
2021-07-12 7,941.77 7,979.00 7,934.00 7,949.52 43.0M
2021-07-09 7,899.22 7,965.91 7,899.22 7,955.37 35.1M
2021-07-08 7,858.19 7,874.63 7,790.08 7,861.84 43.0M
2021-07-07 7,927.93 7,949.66 7,888.49 7,912.34 38.9M
2021-07-06 7,996.12 7,996.12 7,892.82 7,926.97 56.4M
2021-07-05 7,974.41 7,991.33 7,965.15 7,988.68 16.7M
2021-07-02 7,965.03 7,986.98 7,947.95 7,964.25 27.8M
2021-06-30 7,895.90 7,934.94 7,889.41 7,929.48 42.5M
2021-06-29 7,864.06 7,903.34 7,864.06 7,892.50 33.9M
2021-06-28 7,939.72 7,939.72 7,859.17 7,869.10 30.8M
2021-06-25 7,959.80 7,967.20 7,927.67 7,938.46 28.4M
2021-06-24 7,927.05 7,951.09 7,924.87 7,951.09 32.2M
2021-06-23 7,923.97 7,923.97 7,891.00 7,900.03 41.4M
2021-06-22 7,893.41 7,923.63 7,857.10 7,918.34 38.7M
2021-06-21 7,821.35 7,890.92 7,800.03 7,879.16 29.5M
2021-06-18 7,843.44 7,847.00 7,791.77 7,791.77 94.0M
2021-06-17 7,941.27 7,961.35 7,865.45 7,884.67 39.4M
2021-06-16 7,985.34 7,995.83 7,952.81 7,959.86 33.1M
2021-06-15 7,972.09 8,003.64 7,963.42 7,986.56 35.7M
2021-06-14 7,990.64 8,006.21 7,950.02 7,960.74 38.9M
2021-06-11 7,991.68 8,012.96 7,987.84 7,992.89 28.4M
2021-06-10 7,963.41 7,987.45 7,938.20 7,977.09 30.4M
2021-06-09 7,941.33 7,957.74 7,906.41 7,943.96 39.3M
2021-06-08 7,908.95 7,957.77 7,908.95 7,939.72 36.4M
2021-06-07 7,955.73 7,961.55 7,904.14 7,914.92 34.2M
2021-06-04 7,956.03 7,967.68 7,923.76 7,954.16 27.7M
2021-06-03 7,927.68 7,956.11 7,918.06 7,933.29 32.9M
2021-06-02 8,001.59 8,001.92 7,938.71 7,950.40 34.3M
2021-06-01 7,956.68 8,002.31 7,956.68 7,983.14 42.5M
2021-05-31 7,944.49 7,958.55 7,903.75 7,909.89 17.6M
2021-05-28 7,923.23 7,950.41 7,908.61 7,930.84 38.3M
2021-05-27 7,907.05 7,929.93 7,897.08 7,904.80 72.8M
2021-05-26 7,857.10 7,897.22 7,854.24 7,888.80 40.6M
2021-05-25 7,869.10 7,895.27 7,832.12 7,832.76 40.5M
2021-05-21 7,882.33 7,882.33 7,835.30 7,852.53 29.2M
2021-05-20 7,826.36 7,861.31 7,821.82 7,845.07 36.7M
2021-05-19 7,799.88 7,829.37 7,744.82 7,820.45 47.8M
2021-05-18 7,874.88 7,887.82 7,836.70 7,871.98 31.8M
2021-05-17 7,856.12 7,877.29 7,828.07 7,876.75 33.5M
2021-05-14 7,801.93 7,873.71 7,801.93 7,868.72 37.4M
2021-05-13 7,695.57 7,796.73 7,695.57 7,766.57 38.5M
2021-05-12 7,772.78 7,784.24 7,673.64 7,691.61 39.1M
2021-05-11 7,801.01 7,807.60 7,736.53 7,800.50 39.5M
2021-05-10 7,909.05 7,924.38 7,859.49 7,859.49 41.8M
2021-05-07 7,837.79 7,899.69 7,832.62 7,890.86 31.9M
2021-05-06 7,819.54 7,826.53 7,770.21 7,819.77 33.8M
2021-05-05 7,780.05 7,827.24 7,772.14 7,813.33 38.4M
2021-05-04 7,778.17 7,781.40 7,704.64 7,754.77 39.2M
2021-05-03 7,734.86 7,793.27 7,734.86 7,784.15 28.6M
2021-04-30 7,701.73 7,742.02 7,686.81 7,696.08 38.2M
2021-04-29 7,774.71 7,784.42 7,704.83 7,724.46 38.8M
2021-04-28 7,759.34 7,778.89 7,748.45 7,765.25 38.7M
2021-04-27 7,744.57 7,767.88 7,719.87 7,745.90 31.6M
2021-04-26 7,720.66 7,744.92 7,707.84 7,740.72 38.8M
2021-04-23 7,705.97 7,728.51 7,691.58 7,717.85 30.1M
2021-04-22 7,694.27 7,708.99 7,662.54 7,694.81 31.0M
2021-04-21 7,668.68 7,706.09 7,653.26 7,701.75 30.0M
2021-04-20 7,716.19 7,716.19 7,641.56 7,680.92 39.8M
2021-04-19 7,764.26 7,779.92 7,730.65 7,739.61 36.4M
2021-04-16 7,783.61 7,787.38 7,742.18 7,759.10 37.6M
2021-04-15 7,717.81 7,764.07 7,715.35 7,759.31 38.9M
2021-04-14 7,700.01 7,735.52 7,683.33 7,691.22 45.6M
2021-04-13 7,722.28 7,722.38 7,661.96 7,671.41 53.1M
2021-04-12 7,678.42 7,713.69 7,673.23 7,692.80 52.3M
2021-04-09 7,665.90 7,684.07 7,656.72 7,672.40 39.1M
2021-04-08 7,639.16 7,665.56 7,606.29 7,665.56 47.7M
2021-04-07 7,659.06 7,660.92 7,623.48 7,625.47 48.2M
2021-04-06 7,628.96 7,664.76 7,628.30 7,643.39 54.3M
2021-04-05 7,624.72 7,635.87 7,590.68 7,606.24 52.7M
2021-04-01 7,500.89 7,607.07 7,492.36 7,604.67 46.8M
2021-03-31 7,477.45 7,495.52 7,457.74 7,465.11 59.6M
2021-03-30 7,435.08 7,479.28 7,407.61 7,466.94 39.8M
2021-03-29 7,463.13 7,487.39 7,425.07 7,467.20 51.5M
2021-03-26 7,439.78 7,480.18 7,417.37 7,479.03 49.4M
2021-03-25 7,355.47 7,410.47 7,289.65 7,400.17 59.0M
2021-03-24 7,440.73 7,477.98 7,392.44 7,393.65 50.0M
2021-03-23 7,488.38 7,507.58 7,389.64 7,397.29 53.1M
2021-03-22 7,567.45 7,571.53 7,529.68 7,530.09 35.7M
2021-03-19 7,502.75 7,570.37 7,456.15 7,562.81 130.7M
2021-03-18 7,570.03 7,612.72 7,495.43 7,502.83 56.2M
2021-03-17 7,519.68 7,602.48 7,516.14 7,595.08 55.0M
2021-03-16 7,563.45 7,571.61 7,513.53 7,528.49 47.3M
2021-03-15 7,577.76 7,606.42 7,532.89 7,568.63 54.8M
2021-03-12 7,533.77 7,570.47 7,520.80 7,565.01 44.7M
2021-03-11 7,544.56 7,575.54 7,533.43 7,555.52 53.2M
2021-03-10 7,445.85 7,507.82 7,434.00 7,494.25 50.1M
2021-03-09 7,405.70 7,461.30 7,398.23 7,415.67 59.0M
2021-03-08 7,326.14 7,403.45 7,297.78 7,362.91 64.8M
2021-03-05 7,246.54 7,314.03 7,152.27 7,307.14 69.6M
2021-03-04 7,216.61 7,251.74 7,092.31 7,189.71 62.1M
2021-03-03 7,215.53 7,233.58 7,154.75 7,209.70 51.5M
2021-03-02 7,176.64 7,207.11 7,149.24 7,182.25 43.2M
2021-03-01 7,142.72 7,203.05 7,140.78 7,163.31 52.8M
2021-02-26 7,100.12 7,131.56 6,982.33 7,066.85 86.2M
2021-02-25 7,196.46 7,213.34 7,060.38 7,097.92 62.3M
2021-02-24 7,149.10 7,212.09 7,113.49 7,192.04 67.5M
2021-02-23 7,148.06 7,148.09 7,004.23 7,138.62 56.5M
2021-02-22 7,104.43 7,183.63 7,098.70 7,160.81 62.4M
2021-02-19 7,088.36 7,111.38 7,079.85 7,103.63 54.2M
2021-02-18 7,104.61 7,137.25 7,063.73 7,071.03 49.0M
2021-02-17 7,143.08 7,146.10 7,062.27 7,116.88 49.4M
2021-02-16 7,184.10 7,206.87 7,146.94 7,163.36 49.7M
2021-02-12 7,107.93 7,160.26 7,091.06 7,160.20 43.3M
2021-02-11 7,136.92 7,141.80 7,082.76 7,108.29 41.9M
2021-02-10 7,127.23 7,129.55 7,062.43 7,126.73 40.1M
2021-02-09 7,088.61 7,102.45 7,050.97 7,099.95 42.7M
2021-02-08 7,049.29 7,095.28 7,049.29 7,088.85 47.7M
2021-02-05 6,994.81 7,016.00 6,978.80 7,001.24 43.7M
2021-02-04 6,956.43 6,980.98 6,918.76 6,966.75 40.5M
2021-02-03 6,904.92 6,946.50 6,891.86 6,940.14 42.6M
2021-02-02 6,869.96 6,914.81 6,863.14 6,884.58 47.4M
2021-02-01 6,717.83 6,833.94 6,706.08 6,832.54 41.9M
2021-01-29 6,796.56 6,797.49 6,645.35 6,657.22 57.4M
2021-01-28 6,779.34 6,834.91 6,753.32 6,805.70 51.9M
2021-01-27 6,805.22 6,808.96 6,720.94 6,751.53 59.9M
2021-01-26 6,919.18 6,935.38 6,852.67 6,854.87 43.5M
2021-01-25 6,848.09 6,901.01 6,816.36 6,892.58 48.4M
2021-01-22 6,840.11 6,859.00 6,833.14 6,846.37 48.3M
2021-01-21 6,937.00 6,938.05 6,881.28 6,895.02 52.4M
2021-01-20 6,949.45 6,966.26 6,906.80 6,940.29 46.6M
2021-01-19 6,912.79 6,928.86 6,883.85 6,912.63 57.3M
2021-01-18 6,883.13 6,909.18 6,867.31 6,881.87 20.9M
2021-01-15 6,904.39 6,907.87 6,844.71 6,879.00 73.1M
2021-01-14 6,891.56 6,962.89 6,888.09 6,928.11 88.3M
2021-01-13 6,945.58 6,945.58 6,855.64 6,876.46 80.4M
2021-01-12 6,931.31 6,950.24 6,915.29 6,940.06 68.6M
2021-01-11 6,871.70 6,923.35 6,867.37 6,908.47 56.4M
2021-01-08 6,950.89 6,955.53 6,882.01 6,928.46 54.6M
2021-01-07 6,908.46 6,935.55 6,893.34 6,926.06 64.0M
2021-01-06 6,838.45 6,913.86 6,830.41 6,861.49 86.9M
2021-01-05 6,702.12 6,824.42 6,702.12 6,802.01 75.9M
2021-01-04 6,691.26 6,739.77 6,638.81 6,691.93 58.9M