S

GSPXESG
🏛️ 캐나다 →
27,843.96
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
2021-12-31 20,679.32 20,702.67 20,580.05 20,636.03 66.5M
2021-12-30 20,764.98 20,863.33 20,702.52 20,705.66 72.8M
2021-12-29 20,730.18 20,850.74 20,730.18 20,769.90 130.2M
2021-12-24 20,695.88 20,723.86 20,675.29 20,675.29 19.2M
2021-12-23 20,569.77 20,717.76 20,558.94 20,677.69 107.4M
2021-12-22 20,336.27 20,517.45 20,318.16 20,512.59 92.4M
2021-12-21 20,197.07 20,405.42 20,197.07 20,378.16 116.1M
2021-12-20 20,027.10 20,040.58 19,878.75 20,017.54 147.0M
2021-12-17 20,133.81 20,358.49 20,103.12 20,233.03 280.2M
2021-12-16 20,460.55 20,546.01 20,230.26 20,263.09 145.3M
2021-12-15 20,195.81 20,362.86 20,073.09 20,324.16 179.2M
2021-12-14 20,150.97 20,333.35 20,150.26 20,189.06 124.9M
2021-12-13 20,416.80 20,442.74 20,196.57 20,275.82 223.8M
2021-12-10 20,535.56 20,558.72 20,363.46 20,427.04 112.9M
2021-12-09 20,504.57 20,550.56 20,419.74 20,449.16 126.8M
2021-12-08 20,640.09 20,640.09 20,549.65 20,595.03 119.6M
2021-12-07 20,555.80 20,736.25 20,553.88 20,672.04 144.0M
2021-12-06 20,203.73 20,407.54 20,125.56 20,373.99 173.3M
2021-12-03 20,367.18 20,375.90 20,030.24 20,187.23 144.8M
2021-12-02 20,054.18 20,395.36 20,046.28 20,318.69 156.6M
2021-12-01 20,462.33 20,534.11 19,998.60 20,000.87 179.8M
2021-11-30 20,622.21 20,669.22 20,182.92 20,182.92 449.5M
2021-11-29 20,833.28 20,872.90 20,590.56 20,693.92 168.5M
2021-11-26 20,941.68 20,941.68 20,661.62 20,694.60 159.9M
2021-11-25 21,144.39 21,218.69 21,132.61 21,171.43 56.1M
2021-11-24 20,919.42 21,114.93 20,873.19 21,104.91 127.7M
2021-11-23 20,951.41 21,054.29 20,874.44 20,983.10 176.9M
2021-11-22 21,159.21 21,159.21 20,953.06 20,953.14 143.7M
2021-11-19 21,140.81 21,194.20 21,082.39 21,105.77 126.7M
2021-11-18 21,153.96 21,199.43 21,076.66 21,170.27 132.3M
2021-11-17 21,234.14 21,274.84 21,135.64 21,155.15 140.0M
2021-11-16 21,240.35 21,339.69 21,225.73 21,251.67 127.6M
2021-11-15 21,283.54 21,300.95 21,180.06 21,201.24 163.3M
2021-11-12 21,092.22 21,306.33 21,092.22 21,301.62 152.8M
2021-11-11 21,085.69 21,124.17 21,037.85 21,078.06 114.1M
2021-11-10 21,036.60 21,066.80 20,883.42 20,930.55 132.0M
2021-11-09 21,047.76 21,078.71 20,957.87 21,066.61 151.7M
2021-11-08 21,039.06 21,066.11 21,002.26 21,036.65 195.7M
2021-11-05 20,915.17 20,979.03 20,886.77 20,952.32 170.4M
2021-11-04 20,805.38 20,874.68 20,760.70 20,848.06 163.5M
2021-11-03 20,648.19 20,738.79 20,621.79 20,720.04 110.1M
2021-11-02 20,729.86 20,729.86 20,614.35 20,629.99 109.0M
2021-11-01 20,598.36 20,734.33 20,578.79 20,724.09 109.6M
2021-10-29 20,559.75 20,620.67 20,511.39 20,511.39 155.9M
2021-10-28 20,418.96 20,658.68 20,404.33 20,642.50 121.4M
2021-10-27 20,573.60 20,573.60 20,369.21 20,369.21 110.7M
2021-10-26 20,727.46 20,727.46 20,564.13 20,570.81 108.4M
2021-10-25 20,678.80 20,723.07 20,616.45 20,700.92 141.9M
2021-10-22 20,658.62 20,696.47 20,561.52 20,654.22 108.4M
2021-10-21 20,590.76 20,686.91 20,579.41 20,667.58 99.9M
2021-10-20 20,523.95 20,651.24 20,520.49 20,651.17 113.8M
2021-10-19 20,502.04 20,537.94 20,464.53 20,534.47 123.3M
2021-10-18 20,327.14 20,430.04 20,282.14 20,430.04 117.7M
2021-10-15 20,304.51 20,396.00 20,273.17 20,360.94 130.4M
2021-10-14 20,161.94 20,242.92 20,153.60 20,225.65 150.4M
2021-10-13 19,898.96 20,044.12 19,857.10 20,043.38 146.7M
2021-10-12 19,832.60 19,907.11 19,811.17 19,860.13 155.8M
2021-10-08 19,879.40 19,940.55 19,841.23 19,842.45 110.9M
2021-10-07 19,712.27 19,877.81 19,712.27 19,827.19 113.9M
2021-10-06 19,456.76 19,607.96 19,417.54 19,602.53 132.6M
2021-10-05 19,511.50 19,617.99 19,464.97 19,569.10 151.8M
2021-10-04 19,481.89 19,561.10 19,365.73 19,451.71 127.3M
2021-10-01 19,517.64 19,590.45 19,347.52 19,537.83 108.4M
2021-09-30 19,593.97 19,644.34 19,438.46 19,452.27 138.7M
2021-09-29 19,629.76 19,683.94 19,555.34 19,560.47 109.5M
2021-09-28 19,766.18 19,766.18 19,514.79 19,559.84 125.4M
2021-09-27 19,799.73 19,877.12 19,789.78 19,843.70 140.7M
2021-09-24 19,793.32 19,818.11 19,752.95 19,771.29 97.9M
2021-09-23 19,781.82 19,889.55 19,767.84 19,836.55 142.5M
2021-09-22 19,737.25 19,843.69 19,737.25 19,771.34 118.7M
2021-09-21 19,628.87 19,702.63 19,560.17 19,606.63 111.7M
2021-09-20 19,641.60 19,641.60 19,343.07 19,514.68 155.0M
2021-09-17 19,857.76 19,897.01 19,791.48 19,848.60 300.1M
2021-09-16 20,004.40 20,004.40 19,891.77 19,929.74 114.3M
2021-09-15 19,929.99 20,050.86 19,894.34 20,025.14 138.5M
2021-09-14 20,005.24 20,013.41 19,865.64 19,878.00 130.3M
2021-09-13 20,072.96 20,100.38 19,963.19 20,002.97 170.0M
2021-09-10 20,119.66 20,119.66 19,974.27 19,976.37 116.3M
2021-09-09 20,108.81 20,170.44 20,038.28 20,068.74 118.7M
2021-09-08 20,207.42 20,271.79 20,118.74 20,130.69 113.5M
2021-09-07 20,249.86 20,304.48 20,208.35 20,215.27 130.1M
2021-09-03 20,213.75 20,246.22 20,184.63 20,216.89 108.4M
2021-09-02 20,123.69 20,229.45 20,123.69 20,191.07 95.7M
2021-09-01 19,991.90 20,131.70 19,991.90 20,091.07 117.4M
2021-08-31 20,020.70 20,100.23 19,953.66 19,966.99 146.1M
2021-08-30 20,073.58 20,073.58 19,957.50 19,995.81 108.4M
2021-08-27 19,963.71 20,077.76 19,963.71 20,055.51 106.0M
2021-08-26 20,003.05 20,019.73 19,919.30 19,923.14 107.4M
2021-08-25 20,006.67 20,040.38 19,970.41 20,009.34 134.1M
2021-08-24 19,909.75 20,005.58 19,901.10 19,976.83 88.9M
2021-08-23 19,827.47 19,887.74 19,807.37 19,885.24 117.9M
2021-08-20 19,692.74 19,789.71 19,682.90 19,781.27 92.1M
2021-08-19 19,660.99 19,711.04 19,580.61 19,678.05 123.2M
2021-08-18 19,814.50 19,848.56 19,752.95 19,761.00 118.8M
2021-08-17 19,876.08 19,891.87 19,719.61 19,819.97 121.5M
2021-08-16 19,916.47 19,948.83 19,873.95 19,938.09 100.3M
2021-08-13 20,042.55 20,042.55 19,957.56 19,976.53 99.3M
2021-08-12 20,024.99 20,024.99 19,880.85 19,996.76 110.6M
2021-08-11 20,022.31 20,051.06 19,980.19 20,031.81 120.7M
2021-08-10 19,972.85 20,058.16 19,957.47 19,985.98 131.6M
2021-08-09 19,901.95 19,955.16 19,862.46 19,946.70 124.2M
2021-08-06 19,887.69 19,993.57 19,887.69 19,961.56 114.9M
2021-08-05 19,868.73 19,920.28 19,849.10 19,869.02 120.8M
2021-08-04 19,851.23 19,951.94 19,832.62 19,846.35 107.3M
2021-08-03 19,830.39 19,891.94 19,760.26 19,866.39 113.1M
2021-07-30 19,731.47 19,802.72 19,700.52 19,778.57 120.4M
2021-07-29 19,805.49 19,878.43 19,793.47 19,816.98 102.1M
2021-07-28 19,768.39 19,783.84 19,674.78 19,763.54 80.4M
2021-07-27 19,658.84 19,727.33 19,600.55 19,722.27 90.4M
2021-07-26 19,765.36 19,778.01 19,669.24 19,705.61 108.9M
2021-07-23 19,739.16 19,772.16 19,717.34 19,763.08 93.8M
2021-07-22 19,651.97 19,692.00 19,611.67 19,670.91 96.7M
2021-07-21 19,560.41 19,692.09 19,560.41 19,662.51 101.2M
2021-07-20 19,319.60 19,530.81 19,258.08 19,494.96 112.2M
2021-07-19 19,355.94 19,355.94 19,148.72 19,281.37 166.7M
2021-07-16 19,721.81 19,729.94 19,502.26 19,512.89 109.7M
2021-07-15 19,656.33 19,731.81 19,605.04 19,703.31 104.0M
2021-07-14 19,857.28 19,859.12 19,653.41 19,670.62 110.4M
2021-07-13 19,824.39 19,862.31 19,794.02 19,821.52 102.7M
2021-07-12 19,823.93 19,836.92 19,773.09 19,781.35 114.8M
2021-07-09 19,691.38 19,819.06 19,678.63 19,813.18 96.7M
2021-07-08 19,665.09 19,691.61 19,531.71 19,608.28 127.6M
2021-07-07 19,878.15 19,960.17 19,819.13 19,877.03 122.7M
2021-07-06 19,819.16 19,872.46 19,715.10 19,864.81 148.9M
2021-07-05 19,762.08 19,805.98 19,718.40 19,796.73 44.5M
2021-07-02 19,806.63 19,871.19 19,695.80 19,739.20 100.6M
2021-06-30 19,690.34 19,711.38 19,622.88 19,690.38 118.7M
2021-06-29 19,727.84 19,763.55 19,685.37 19,718.61 102.5M
2021-06-28 19,813.31 19,813.31 19,653.53 19,688.26 112.0M
2021-06-25 19,763.71 19,770.93 19,666.34 19,757.51 111.2M
2021-06-24 19,772.10 19,794.66 19,703.11 19,739.24 91.3M
2021-06-23 19,760.72 19,760.72 19,683.21 19,693.61 120.3M
2021-06-22 19,730.88 19,783.31 19,653.58 19,733.84 127.5M
2021-06-21 19,629.07 19,783.24 19,578.16 19,696.16 117.9M
2021-06-18 19,570.90 19,689.94 19,520.22 19,553.49 303.3M
2021-06-17 19,725.13 19,778.35 19,617.17 19,692.39 170.6M
2021-06-16 19,717.82 19,804.09 19,694.10 19,735.60 136.4M
2021-06-15 19,687.94 19,757.57 19,678.56 19,721.42 118.9M
2021-06-14 19,578.55 19,645.17 19,554.14 19,639.02 151.9M
2021-06-11 19,547.05 19,610.46 19,532.23 19,595.77 98.1M
2021-06-10 19,512.58 19,529.16 19,413.65 19,496.82 134.8M
2021-06-09 19,497.06 19,500.44 19,409.81 19,448.02 124.5M
2021-06-08 19,528.95 19,564.50 19,467.03 19,526.79 153.7M
2021-06-07 19,528.59 19,542.68 19,468.86 19,508.32 144.5M
2021-06-04 19,503.77 19,527.48 19,454.40 19,501.29 125.2M
2021-06-03 19,419.68 19,492.50 19,379.48 19,407.04 164.9M
2021-06-02 19,560.93 19,560.93 19,418.40 19,450.31 163.1M
2021-06-01 19,413.80 19,535.59 19,413.80 19,490.32 177.8M
2021-05-31 19,430.26 19,432.19 19,192.78 19,222.07 63.6M
2021-05-28 19,394.39 19,433.61 19,370.68 19,378.00 147.4M
2021-05-27 19,309.67 19,363.02 19,279.55 19,279.55 317.1M
2021-05-26 19,212.98 19,314.25 19,180.55 19,287.75 151.4M
2021-05-25 19,183.11 19,234.25 19,099.04 19,109.63 149.6M
2021-05-21 19,162.25 19,164.08 19,063.64 19,074.04 111.9M
2021-05-20 18,989.08 19,128.63 18,959.51 19,091.63 138.7M
2021-05-19 18,877.37 18,995.88 18,765.45 18,962.16 182.5M
2021-05-18 19,022.44 19,102.14 18,942.33 19,049.94 135.4M
2021-05-17 18,898.07 19,020.85 18,875.28 19,017.81 158.4M
2021-05-14 18,775.45 18,955.36 18,766.52 18,928.95 148.6M
2021-05-13 18,674.31 18,769.24 18,626.32 18,702.69 163.0M
2021-05-12 18,775.30 18,823.50 18,626.15 18,673.97 163.7M
2021-05-11 18,732.79 18,877.71 18,642.46 18,847.27 183.6M
2021-05-10 19,063.94 19,109.36 18,916.97 18,916.97 186.6M
2021-05-07 18,893.74 19,052.83 18,873.41 19,032.68 166.6M
2021-05-06 18,890.19 18,895.90 18,750.54 18,857.20 161.5M
2021-05-05 18,844.79 18,925.31 18,799.35 18,893.80 165.0M
2021-05-04 18,759.98 18,794.32 18,611.07 18,771.23 142.1M
2021-05-03 18,789.54 18,866.85 18,768.49 18,768.49 111.8M
2021-04-30 18,812.02 18,820.43 18,679.68 18,701.05 119.4M
2021-04-29 19,035.41 19,059.68 18,836.38 18,858.64 115.8M
2021-04-28 18,839.02 19,018.58 18,820.09 18,972.20 108.2M
2021-04-27 18,770.54 18,826.41 18,689.16 18,757.93 113.6M
2021-04-26 18,674.96 18,759.02 18,674.96 18,743.30 111.4M
2021-04-23 18,631.11 18,699.31 18,607.52 18,668.77 104.3M
2021-04-22 18,747.78 18,747.78 18,577.71 18,610.70 100.1M
2021-04-21 18,656.63 18,773.87 18,639.43 18,742.35 97.6M
2021-04-20 18,720.42 18,752.88 18,601.28 18,671.23 109.5M
2021-04-19 18,971.91 19,005.45 18,819.62 18,840.17 114.7M
2021-04-16 19,016.69 19,016.69 18,922.62 18,983.51 123.6M
2021-04-15 18,867.63 18,974.33 18,863.40 18,954.80 114.3M
2021-04-14 18,880.19 18,930.11 18,770.67 18,777.22 119.0M
2021-04-13 18,866.64 18,875.31 18,792.25 18,816.16 126.2M
2021-04-12 18,807.73 18,859.17 18,760.33 18,805.12 139.4M
2021-04-09 18,768.44 18,816.30 18,732.98 18,816.30 103.6M
2021-04-08 18,759.06 18,820.47 18,691.82 18,820.47 136.1M
2021-04-07 18,718.69 18,770.28 18,698.01 18,737.52 126.8M
2021-04-06 18,672.20 18,735.43 18,647.20 18,678.58 122.0M
2021-04-05 18,635.08 18,652.39 18,599.20 18,616.08 131.1M
2021-04-01 18,367.13 18,562.49 18,336.79 18,557.32 130.5M
2021-03-31 18,319.06 18,362.68 18,263.69 18,278.53 172.5M
2021-03-30 18,255.54 18,329.93 18,216.96 18,294.58 122.1M
2021-03-29 18,294.49 18,363.44 18,218.16 18,323.49 151.4M
2021-03-26 18,249.22 18,344.95 18,169.75 18,337.38 135.4M
2021-03-25 18,174.48 18,250.73 18,068.00 18,224.50 158.7M
2021-03-24 18,358.06 18,401.07 18,230.30 18,234.16 134.6M
2021-03-23 18,396.74 18,422.59 18,253.31 18,288.80 151.3M
2021-03-22 18,429.16 18,431.81 18,358.79 18,401.20 123.7M
2021-03-19 18,460.04 18,483.06 18,336.98 18,446.04 388.7M
2021-03-18 18,521.56 18,601.76 18,434.07 18,456.63 164.5M
2021-03-17 18,408.21 18,624.65 18,392.95 18,574.09 164.4M
2021-03-16 18,533.80 18,533.80 18,419.35 18,437.29 153.4M
2021-03-15 18,464.03 18,519.56 18,360.38 18,509.60 163.8M
2021-03-12 18,349.04 18,401.56 18,272.21 18,400.08 150.2M
2021-03-11 18,381.01 18,449.32 18,339.01 18,397.59 150.4M
2021-03-10 18,270.44 18,330.77 18,167.35 18,258.48 144.2M
2021-03-09 18,171.94 18,300.75 18,147.41 18,171.36 196.8M
2021-03-08 18,018.67 18,221.70 17,978.95 18,072.12 210.3M
2021-03-05 17,841.98 18,020.73 17,606.57 17,994.58 196.9M
2021-03-04 17,870.47 17,958.03 17,565.55 17,719.96 201.8M
2021-03-03 18,045.03 18,047.79 17,864.78 17,918.24 161.4M
2021-03-02 17,960.67 18,069.72 17,904.21 18,046.66 186.2M
2021-03-01 17,876.21 17,995.90 17,850.73 17,926.02 173.5M
2021-02-26 17,843.90 17,843.90 17,565.24 17,688.30 256.4M
2021-02-25 18,093.16 18,163.88 17,784.30 17,859.82 220.3M
2021-02-24 17,968.12 18,191.36 17,868.28 18,112.95 212.0M
2021-02-23 17,949.08 18,021.96 17,688.68 17,966.62 180.6M
2021-02-22 18,000.41 18,116.77 17,982.74 18,070.09 217.4M
2021-02-19 17,976.25 18,057.44 17,919.41 18,048.33 178.6M
2021-02-18 17,950.74 18,004.26 17,867.15 17,933.01 171.0M
2021-02-17 17,984.79 18,065.99 17,910.64 18,031.52 175.5M
2021-02-16 18,199.93 18,256.10 18,131.06 18,163.15 168.6M
2021-02-12 18,072.94 18,153.45 18,017.74 18,153.45 142.7M
2021-02-11 18,083.61 18,120.27 18,010.89 18,082.13 137.3M
2021-02-10 18,101.82 18,155.24 17,943.78 18,087.08 143.9M
2021-02-09 18,001.55 18,058.49 17,959.77 18,045.72 140.1M
2021-02-08 17,868.57 17,960.93 17,867.54 17,958.68 197.3M
2021-02-05 17,728.55 17,784.78 17,695.89 17,767.08 141.7M
2021-02-04 17,562.80 17,697.50 17,544.04 17,663.34 157.5M
2021-02-03 17,519.90 17,537.29 17,431.94 17,525.12 148.7M
2021-02-02 17,358.97 17,524.98 17,358.97 17,501.51 153.1M
2021-02-01 17,128.73 17,317.53 17,094.18 17,291.52 146.6M
2021-01-29 17,242.51 17,242.51 16,922.57 16,959.32 178.8M
2021-01-28 17,217.02 17,350.58 17,147.09 17,290.99 163.6M
2021-01-27 17,330.04 17,330.04 17,041.22 17,054.62 183.4M
2021-01-26 17,603.77 17,603.77 17,409.21 17,416.94 136.8M
2021-01-25 17,487.90 17,584.75 17,390.46 17,566.89 155.6M
2021-01-22 17,489.80 17,533.99 17,458.41 17,506.93 135.9M
2021-01-21 17,684.70 17,684.70 17,537.55 17,585.22 140.2M
2021-01-20 17,662.26 17,689.14 17,571.66 17,673.32 160.3M
2021-01-19 17,657.31 17,695.90 17,576.76 17,607.70 165.0M
2021-01-18 17,571.91 17,651.31 17,571.91 17,613.23 59.6M
2021-01-15 17,635.97 17,644.42 17,489.03 17,596.72 165.9M
2021-01-14 17,648.80 17,695.13 17,609.75 17,619.71 180.3M
2021-01-13 17,667.59 17,671.88 17,563.97 17,600.77 146.6M
2021-01-12 17,658.14 17,687.53 17,557.34 17,660.77 153.9M
2021-01-11 17,625.31 17,730.80 17,604.18 17,611.00 133.7M
2021-01-08 17,742.53 17,755.90 17,632.86 17,730.89 154.6M
2021-01-07 17,593.47 17,739.38 17,570.53 17,715.74 161.2M
2021-01-06 17,373.84 17,584.84 17,373.84 17,496.80 185.7M
2021-01-05 17,223.57 17,365.36 17,217.25 17,353.65 178.6M
2021-01-04 17,290.29 17,290.29 17,086.24 17,205.11 139.1M