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
2022-12-30 18,698.87 18,785.99 18,617.06 18,676.66 103.5M
2022-12-29 18,645.03 18,809.80 18,637.54 18,780.99 119.7M
2022-12-28 18,781.11 18,828.05 18,582.78 18,608.73 139.1M
2022-12-23 18,687.52 18,812.19 18,643.22 18,806.52 119.6M
2022-12-22 18,788.98 18,791.12 18,520.57 18,693.26 139.8M
2022-12-21 18,781.79 18,919.89 18,780.20 18,881.60 128.1M
2022-12-20 18,571.68 18,734.62 18,557.31 18,652.18 150.9M
2022-12-19 18,790.15 18,821.37 18,512.07 18,554.07 170.0M
2022-12-16 18,738.60 18,836.64 18,691.93 18,784.92 351.3M
2022-12-15 19,047.09 19,047.09 18,835.76 18,911.15 177.2M
2022-12-14 19,340.13 19,410.61 19,183.51 19,212.25 163.8M
2022-12-13 19,669.62 19,678.75 19,291.22 19,359.70 168.7M
2022-12-12 19,288.47 19,393.30 19,234.18 19,389.01 188.1M
2022-12-09 19,345.75 19,445.59 19,306.52 19,309.93 125.7M
2022-12-08 19,373.26 19,417.30 19,304.25 19,327.56 137.7M
2022-12-07 19,328.25 19,450.58 19,304.21 19,332.28 144.8M
2022-12-06 19,607.13 19,621.06 19,312.53 19,349.48 156.4M
2022-12-05 19,730.99 19,750.22 19,538.11 19,577.17 175.2M
2022-12-02 19,649.70 19,836.91 19,646.44 19,781.70 159.0M
2022-12-01 19,750.99 19,867.43 19,719.52 19,794.37 142.7M
2022-11-30 19,527.31 19,660.91 19,354.63 19,656.59 354.6M
2022-11-29 19,551.03 19,551.03 19,437.21 19,480.66 156.2M
2022-11-28 19,561.26 19,642.98 19,421.28 19,464.25 160.4M
2022-11-25 19,556.74 19,652.27 19,556.74 19,587.76 95.4M
2022-11-24 19,526.34 19,593.72 19,526.34 19,555.52 55.0M
2022-11-23 19,398.38 19,504.62 19,398.38 19,492.46 138.9M
2022-11-22 19,242.47 19,430.95 19,236.18 19,412.58 138.7M
2022-11-21 19,123.99 19,184.33 19,045.53 19,175.97 202.6M
2022-11-18 19,147.56 19,189.83 19,102.18 19,177.86 157.0M
2022-11-17 18,931.66 19,061.03 18,930.97 19,061.03 162.9M
2022-11-16 19,026.00 19,126.61 19,009.01 19,087.90 178.3M
2022-11-15 19,228.63 19,235.42 19,016.95 19,080.63 151.1M
2022-11-14 19,138.20 19,184.92 19,034.41 19,034.41 254.5M
2022-11-11 19,240.89 19,264.43 19,112.49 19,186.86 163.9M
2022-11-10 18,915.92 19,214.76 18,915.92 19,168.34 189.3M
2022-11-09 18,761.21 18,778.74 18,548.25 18,553.69 150.4M
2022-11-08 18,721.98 18,895.53 18,699.93 18,831.14 148.3M
2022-11-07 18,664.00 18,707.51 18,574.28 18,686.13 155.1M
2022-11-04 18,581.84 18,699.20 18,455.59 18,594.83 188.3M
2022-11-03 18,333.85 18,470.60 18,272.17 18,383.40 162.6M
2022-11-02 18,664.46 18,829.94 18,468.34 18,468.34 172.1M
2022-11-01 18,840.78 18,858.37 18,656.19 18,682.43 109.5M
2022-10-31 18,618.23 18,694.52 18,601.02 18,616.23 160.1M
2022-10-28 18,571.50 18,665.68 18,504.12 18,663.27 109.8M
2022-10-27 18,552.78 18,691.96 18,526.64 18,558.38 137.2M
2022-10-26 18,276.52 18,603.91 18,276.52 18,441.80 160.2M
2022-10-25 18,049.14 18,290.15 18,049.14 18,287.02 143.9M
2022-10-24 18,153.79 18,184.41 18,006.46 18,118.34 146.9M
2022-10-21 17,817.54 18,112.98 17,771.00 18,090.59 130.2M
2022-10-20 17,944.58 18,082.96 17,804.09 17,842.02 131.4M
2022-10-19 18,015.70 18,048.67 17,869.68 17,958.26 121.8M
2022-10-18 18,162.38 18,211.13 18,003.47 18,102.53 115.1M
2022-10-17 17,810.63 18,021.91 17,810.63 17,904.59 175.0M
2022-10-14 17,960.66 18,011.30 17,607.57 17,614.93 138.8M
2022-10-13 17,243.36 17,927.60 17,154.52 17,873.26 164.4M
2022-10-12 17,460.65 17,532.64 17,395.27 17,466.11 139.7M
2022-10-11 17,628.58 17,673.98 17,440.61 17,496.50 181.5M
2022-10-07 18,042.82 18,042.82 17,742.00 17,795.08 142.2M
2022-10-06 18,435.72 18,451.53 18,095.37 18,174.64 154.0M
2022-10-05 18,533.06 18,568.85 18,413.94 18,503.25 137.6M
2022-10-04 18,500.14 18,712.19 18,500.14 18,659.78 176.3M
2022-10-03 17,995.12 18,321.56 17,945.66 18,232.98 153.3M
2022-09-30 17,893.51 18,091.82 17,829.54 17,856.13 153.8M
2022-09-29 17,970.42 17,970.42 17,715.21 17,874.31 133.2M
2022-09-28 17,758.74 18,135.99 17,692.56 18,083.25 135.1M
2022-09-27 17,931.37 17,989.09 17,717.93 17,766.56 140.7M
2022-09-26 17,825.84 18,006.25 17,720.87 17,780.19 208.6M
2022-09-23 18,108.89 18,108.89 17,788.85 17,902.63 188.2M
2022-09-22 18,537.69 18,558.41 18,305.61 18,323.65 122.6M
2022-09-21 18,729.63 18,770.53 18,476.48 18,476.48 128.9M
2022-09-20 18,766.47 18,769.07 18,512.87 18,633.56 139.3M
2022-09-19 18,494.51 18,825.88 18,484.44 18,819.68 155.6M
2022-09-16 18,652.42 18,693.06 18,552.57 18,647.01 362.1M
2022-09-15 18,884.05 19,018.00 18,792.68 18,827.55 125.8M
2022-09-14 18,906.06 19,005.55 18,867.22 18,934.96 140.2M
2022-09-13 18,960.89 19,086.78 18,836.21 18,882.00 145.0M
2022-09-12 19,167.27 19,251.76 19,130.18 19,216.39 177.3M
2022-09-09 18,850.18 19,049.27 18,850.18 19,037.60 141.2M
2022-09-08 18,474.86 18,703.09 18,445.98 18,688.95 129.9M
2022-09-07 18,281.66 18,544.23 18,253.77 18,524.00 135.8M
2022-09-06 18,559.62 18,584.64 18,315.13 18,333.74 164.5M
2022-09-02 18,552.88 18,684.44 18,426.29 18,494.83 132.1M
2022-09-01 18,418.57 18,418.57 18,239.65 18,382.21 152.7M
2022-08-31 18,684.29 18,725.57 18,554.46 18,555.76 175.4M
2022-08-30 19,038.64 19,041.41 18,704.25 18,730.87 125.5M
2022-08-29 18,965.86 19,077.52 18,928.89 19,033.87 186.7M
2022-08-26 19,387.40 19,399.06 19,073.44 19,086.92 142.9M
2022-08-25 19,287.62 19,368.55 19,238.71 19,350.61 157.8M
2022-08-24 19,141.00 19,230.80 19,133.27 19,195.35 127.2M
2022-08-23 19,188.17 19,286.13 19,149.10 19,176.29 137.0M
2022-08-22 19,185.71 19,224.78 19,131.46 19,224.78 171.8M
2022-08-19 19,434.49 19,445.84 19,319.51 19,365.28 122.2M
2022-08-18 19,495.97 19,567.04 19,473.30 19,507.93 120.2M
2022-08-17 19,480.62 19,522.05 19,417.16 19,459.62 145.3M
2022-08-16 19,423.94 19,576.96 19,412.75 19,558.04 139.5M
2022-08-15 19,336.57 19,452.05 19,305.36 19,434.11 173.2M
2022-08-12 19,295.94 19,420.54 19,267.45 19,409.15 149.6M
2022-08-11 19,307.49 19,379.82 19,204.35 19,234.99 166.4M
2022-08-10 19,073.28 19,199.15 19,047.17 19,182.82 166.9M
2022-08-09 19,009.50 19,016.33 18,873.06 18,910.94 136.4M
2022-08-08 19,030.33 19,117.60 18,990.40 19,004.57 151.6M
2022-08-05 18,842.87 18,979.02 18,820.01 18,978.95 146.9M
2022-08-04 18,895.78 18,955.44 18,869.61 18,945.18 151.9M
2022-08-03 18,846.45 18,897.10 18,761.48 18,866.06 139.0M
2022-08-02 18,814.64 18,919.16 18,746.30 18,750.05 180.8M
2022-07-29 18,787.90 18,965.33 18,787.90 18,916.76 156.7M
2022-07-28 18,648.92 18,748.82 18,497.68 18,735.41 157.7M
2022-07-27 18,385.83 18,633.54 18,385.83 18,570.08 149.2M
2022-07-26 18,350.74 18,404.06 18,257.05 18,307.07 136.6M
2022-07-25 18,350.35 18,444.95 18,323.74 18,420.82 145.1M
2022-07-22 18,450.17 18,500.72 18,274.20 18,341.34 110.1M
2022-07-21 18,334.33 18,434.68 18,278.45 18,432.57 138.4M
2022-07-20 18,295.13 18,406.28 18,222.56 18,374.29 127.8M
2022-07-19 18,129.60 18,321.70 18,118.37 18,309.42 146.9M
2022-07-18 17,954.36 18,122.49 17,954.36 17,997.78 167.6M
2022-07-15 17,907.81 17,915.71 17,734.83 17,796.13 127.2M
2022-07-14 17,921.15 17,941.31 17,658.10 17,762.71 213.4M
2022-07-13 17,948.46 18,129.27 17,823.26 18,067.02 138.6M
2022-07-12 18,175.56 18,228.65 18,048.83 18,100.22 137.9M
2022-07-11 18,328.21 18,369.55 18,221.36 18,248.99 135.3M
2022-07-08 18,417.03 18,493.96 18,295.23 18,420.03 107.8M
2022-07-07 18,254.19 18,463.22 18,254.19 18,430.21 148.3M
2022-07-06 18,187.44 18,241.76 17,992.09 18,166.13 189.9M
2022-07-05 18,200.79 18,240.41 17,910.31 18,208.96 201.3M
2022-07-04 18,245.41 18,410.99 18,244.34 18,311.38 74.0M
2022-06-30 18,183.22 18,219.31 18,015.46 18,172.16 166.3M
2022-06-29 18,492.75 18,495.38 18,298.34 18,382.06 123.2M
2022-06-28 18,642.73 18,741.22 18,402.85 18,454.69 160.7M
2022-06-27 18,474.35 18,567.42 18,381.18 18,535.84 175.3M
2022-06-24 18,169.15 18,418.38 18,160.49 18,383.81 153.4M
2022-06-23 18,350.06 18,389.24 18,041.40 18,083.01 170.2M
2022-06-22 18,270.48 18,456.55 18,205.43 18,334.58 165.0M
2022-06-21 18,480.98 18,613.35 18,480.98 18,500.72 161.6M
2022-06-20 18,284.24 18,446.15 18,282.99 18,444.91 64.7M
2022-06-17 18,319.00 18,436.81 18,116.39 18,237.31 357.6M
2022-06-16 18,437.41 18,482.48 18,183.00 18,238.11 169.9M
2022-06-15 18,750.91 18,846.27 18,507.53 18,722.49 169.1M
2022-06-14 18,906.33 18,909.71 18,528.19 18,635.13 189.8M
2022-06-13 18,973.72 18,977.03 18,714.01 18,824.91 214.8M
2022-06-10 19,379.77 19,383.09 19,217.19 19,295.94 177.2M
2022-06-09 19,706.44 19,751.81 19,546.61 19,546.61 148.9M
2022-06-08 19,848.75 19,889.30 19,690.97 19,766.81 170.4M
2022-06-07 19,738.97 19,899.44 19,706.32 19,899.34 166.7M
2022-06-06 19,902.88 19,920.65 19,796.77 19,816.94 173.1M
2022-06-03 19,937.03 19,950.09 19,755.05 19,792.63 122.4M
2022-06-02 19,718.42 20,044.00 19,718.42 20,038.12 155.5M
2022-06-01 19,816.83 19,848.42 19,627.55 19,701.82 162.8M
2022-05-31 19,751.95 19,861.11 19,661.88 19,748.42 412.0M
2022-05-30 19,817.59 19,885.97 19,769.46 19,858.73 79.3M
2022-05-27 19,599.29 19,770.72 19,590.87 19,731.77 166.1M
2022-05-26 19,479.91 19,635.83 19,464.95 19,549.87 165.5M
2022-05-25 19,353.73 19,481.69 19,324.21 19,411.07 154.9M
2022-05-24 19,405.51 19,405.51 19,220.69 19,339.21 204.6M
2022-05-20 19,430.92 19,451.92 19,034.38 19,280.98 142.9M
2022-05-19 19,087.73 19,440.72 19,064.11 19,292.21 169.9M
2022-05-18 19,503.08 19,503.08 19,180.11 19,236.10 171.6M
2022-05-17 19,521.71 19,589.78 19,412.12 19,568.08 186.1M
2022-05-16 19,251.48 19,401.29 19,185.56 19,302.86 209.7M
2022-05-13 19,074.46 19,336.55 19,074.46 19,237.25 192.9M
2022-05-12 18,879.11 19,030.29 18,720.84 18,925.84 207.2M
2022-05-11 19,121.32 19,359.32 18,989.40 19,036.19 214.2M
2022-05-10 19,385.51 19,492.33 18,989.46 19,109.20 228.3M
2022-05-09 19,531.12 19,548.91 19,199.80 19,242.46 213.7M
2022-05-06 19,833.40 19,881.14 19,591.49 19,801.42 179.0M
2022-05-05 20,256.13 20,256.13 19,735.91 19,868.85 179.2M
2022-05-04 20,105.41 20,373.73 19,978.99 20,345.73 182.1M
2022-05-03 19,932.84 20,195.34 19,925.38 20,069.35 149.3M
2022-05-02 19,909.71 19,957.73 19,673.42 19,889.77 157.6M
2022-04-29 20,223.59 20,356.44 19,934.18 19,944.88 174.4M
2022-04-28 20,053.50 20,398.38 20,015.17 20,314.65 169.0M
2022-04-27 19,893.54 20,017.27 19,772.26 19,907.49 131.1M
2022-04-26 20,148.30 20,148.30 19,832.61 19,832.61 149.7M
2022-04-25 20,149.71 20,202.72 19,828.53 20,141.70 188.0M
2022-04-22 20,751.60 20,751.60 20,311.04 20,327.45 180.2M
2022-04-21 21,229.47 21,230.17 20,763.63 20,808.61 146.7M
2022-04-20 21,179.36 21,219.36 21,088.12 21,144.04 120.6M
2022-04-19 21,037.43 21,216.65 21,002.76 21,199.73 106.5M
2022-04-18 21,066.30 21,152.43 21,023.37 21,054.75 122.3M
2022-04-14 21,047.83 21,140.74 21,035.79 21,057.60 131.4M
2022-04-13 20,991.17 21,075.02 20,941.53 21,021.91 118.3M
2022-04-12 21,128.52 21,164.75 20,904.78 20,915.20 150.5M
2022-04-11 21,079.58 21,109.90 20,965.98 21,025.32 161.3M
2022-04-08 21,094.94 21,163.56 21,024.75 21,075.81 104.0M
2022-04-07 21,051.36 21,076.09 20,863.23 21,052.25 118.9M
2022-04-06 21,099.53 21,131.46 20,955.13 21,049.11 119.1M
2022-04-05 21,296.07 21,462.90 21,165.03 21,179.93 150.4M
2022-04-04 21,200.54 21,329.96 21,170.28 21,324.79 155.3M
2022-04-01 21,210.26 21,278.03 21,067.46 21,169.13 130.6M
2022-03-31 21,384.66 21,434.76 21,131.24 21,131.24 138.7M
2022-03-30 21,344.41 21,393.02 21,283.28 21,349.82 128.1M
2022-03-29 21,268.93 21,393.73 21,182.01 21,366.84 144.4M
2022-03-28 21,229.61 21,289.96 21,165.63 21,279.12 126.8M
2022-03-25 21,232.51 21,292.99 21,180.29 21,285.47 139.2M
2022-03-24 21,292.58 21,306.84 21,146.92 21,217.71 132.1M
2022-03-23 21,348.16 21,379.89 21,210.12 21,210.12 156.0M
2022-03-22 21,351.22 21,430.88 21,319.04 21,353.04 138.6M
2022-03-21 21,190.39 21,308.11 21,178.34 21,288.37 130.2M
2022-03-18 20,977.24 21,144.06 20,962.91 21,091.92 379.2M
2022-03-17 20,794.14 21,042.28 20,778.48 21,039.90 127.2M
2022-03-16 20,617.66 20,765.11 20,469.72 20,748.14 168.5M
2022-03-15 20,393.47 20,525.34 20,289.51 20,513.19 170.4M
2022-03-14 20,723.70 20,723.70 20,423.28 20,478.48 178.3M
2022-03-11 20,827.01 20,908.98 20,734.29 20,741.39 169.2M
2022-03-10 20,712.27 20,900.02 20,681.48 20,870.61 176.7M
2022-03-09 20,595.63 20,827.95 20,532.65 20,794.43 214.5M
2022-03-08 20,634.40 20,802.90 20,507.37 20,519.22 265.4M
2022-03-07 20,656.67 20,886.54 20,617.10 20,624.58 227.8M
2022-03-04 20,478.23 20,694.41 20,473.18 20,688.80 188.0M
2022-03-03 20,520.23 20,597.34 20,442.30 20,519.83 179.6M
2022-03-02 20,296.51 20,538.37 20,296.51 20,500.87 184.4M
2022-03-01 20,400.08 20,458.99 20,163.69 20,241.90 208.6M
2022-02-28 20,267.66 20,410.05 20,209.03 20,393.92 247.2M
2022-02-25 20,106.40 20,373.77 20,062.55 20,367.00 145.5M
2022-02-24 19,720.20 20,062.55 19,672.37 20,054.50 236.7M
2022-02-23 20,244.00 20,270.56 20,003.15 20,025.93 178.3M
2022-02-22 20,236.66 20,323.21 20,035.79 20,195.40 214.5M
2022-02-18 20,476.67 20,502.71 20,309.52 20,317.26 137.7M
2022-02-17 20,648.29 20,682.77 20,447.69 20,459.35 148.9M
2022-02-16 20,653.57 20,738.40 20,603.85 20,670.05 156.2M
2022-02-15 20,723.28 20,836.30 20,705.84 20,819.44 174.5M
2022-02-14 20,821.75 20,821.75 20,578.27 20,657.32 195.6M
2022-02-11 20,843.80 20,971.06 20,736.20 20,856.08 204.4M
2022-02-10 20,820.30 21,110.35 20,808.44 20,850.27 183.5M
2022-02-09 20,818.63 20,943.07 20,816.40 20,888.64 134.7M
2022-02-08 20,489.09 20,678.12 20,458.66 20,656.71 163.4M
2022-02-07 20,523.24 20,574.66 20,394.06 20,472.80 153.1M
2022-02-04 20,415.08 20,600.66 20,415.08 20,519.31 120.4M
2022-02-03 20,444.01 20,492.42 20,334.60 20,345.46 142.8M
2022-02-02 20,651.32 20,692.68 20,557.51 20,641.13 152.2M
2022-02-01 20,475.43 20,612.17 20,377.85 20,611.20 150.3M
2022-01-31 20,016.42 20,422.60 20,001.90 20,410.96 152.7M
2022-01-28 19,847.36 20,053.74 19,698.39 20,053.74 136.3M
2022-01-27 20,066.47 20,156.18 19,833.56 19,858.84 153.0M
2022-01-26 20,079.89 20,226.89 19,806.97 19,900.56 157.4M
2022-01-25 19,693.74 20,066.80 19,451.83 19,904.31 157.9M
2022-01-24 19,749.85 19,917.15 19,220.47 19,911.00 220.9M
2022-01-21 20,271.26 20,271.26 19,838.95 19,924.95 165.6M
2022-01-20 20,592.58 20,689.92 20,373.16 20,388.71 130.8M
2022-01-19 20,665.53 20,684.35 20,488.14 20,534.24 151.1M
2022-01-18 20,694.61 20,695.57 20,515.99 20,604.45 155.5M
2022-01-17 20,715.02 20,888.92 20,715.02 20,873.91 57.0M
2022-01-14 20,509.34 20,705.61 20,492.84 20,698.98 143.4M
2022-01-13 20,806.98 20,830.01 20,608.22 20,625.20 127.2M
2022-01-12 20,725.81 20,823.08 20,665.41 20,778.23 156.5M
2022-01-11 20,487.28 20,668.37 20,388.91 20,657.02 160.1M
2022-01-10 20,404.42 20,471.40 20,184.80 20,471.40 137.1M
2022-01-07 20,469.36 20,514.48 20,342.74 20,473.46 107.3M
2022-01-06 20,459.17 20,565.16 20,338.52 20,480.90 132.0M
2022-01-05 20,659.84 20,720.19 20,442.95 20,450.15 174.9M
2022-01-04 20,760.84 20,889.00 20,600.82 20,611.68 155.4M