S

GSPXESG
🏛️ 캐나다 →
27,933.87
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
2023-12-29 19,339.45 19,392.79 19,293.52 19,382.90 83.8M
2023-12-28 19,393.56 19,433.78 19,330.80 19,342.87 92.0M
2023-12-27 19,321.33 19,498.71 19,321.33 19,426.33 92.8M
2023-12-22 19,277.25 19,395.22 19,277.25 19,334.36 111.9M
2023-12-21 19,141.74 19,282.77 19,141.74 19,238.74 132.3M
2023-12-20 19,275.69 19,326.40 19,079.81 19,080.18 143.9M
2023-12-19 19,132.25 19,292.10 19,132.25 19,291.11 122.4M
2023-12-18 19,051.59 19,136.02 19,051.59 19,105.56 127.7M
2023-12-15 19,227.28 19,227.28 18,980.39 19,014.06 367.4M
2023-12-14 19,179.84 19,291.62 19,179.84 19,223.08 195.7M
2023-12-13 18,768.50 19,135.05 18,673.37 19,134.72 153.3M
2023-12-12 18,825.44 18,832.16 18,727.51 18,782.95 141.4M
2023-12-11 18,797.93 18,831.59 18,715.33 18,829.09 143.0M
2023-12-08 18,803.93 18,880.82 18,778.03 18,821.65 111.8M
2023-12-07 18,852.22 18,857.74 18,757.20 18,805.70 126.3M
2023-12-06 18,864.47 18,987.65 18,817.38 18,818.81 139.6M
2023-12-05 18,840.61 18,900.08 18,810.44 18,826.96 133.3M
2023-12-04 18,818.98 18,911.52 18,774.52 18,862.62 136.1M
2023-12-01 18,653.12 18,870.34 18,593.06 18,864.55 131.3M
2023-11-30 18,580.07 18,687.50 18,528.55 18,679.15 233.5M
2023-11-29 18,479.31 18,573.39 18,465.30 18,531.82 118.7M
2023-11-28 18,381.27 18,493.04 18,350.80 18,452.79 128.0M
2023-11-27 18,530.81 18,530.81 18,455.76 18,465.34 117.8M
2023-11-24 18,530.18 18,602.01 18,508.56 18,550.75 63.6M
2023-11-23 18,547.57 18,622.28 18,547.57 18,555.88 30.5M
2023-11-22 18,570.24 18,628.26 18,523.73 18,553.55 118.4M
2023-11-21 18,666.25 18,710.95 18,561.96 18,565.91 120.8M
2023-11-20 18,642.76 18,699.91 18,593.47 18,680.20 92.0M
2023-11-17 18,626.11 18,679.38 18,615.67 18,651.18 115.8M
2023-11-16 18,536.12 18,596.01 18,506.44 18,573.31 121.8M
2023-11-15 18,551.90 18,604.85 18,514.35 18,532.89 131.1M
2023-11-14 18,383.32 18,555.99 18,383.32 18,510.40 135.0M
2023-11-13 18,199.64 18,304.44 18,173.29 18,235.68 88.7M
2023-11-10 18,212.04 18,227.55 18,099.30 18,216.37 97.8M
2023-11-09 18,182.83 18,358.70 18,182.83 18,196.64 119.9M
2023-11-08 18,194.44 18,270.44 18,100.91 18,126.93 108.3M
2023-11-07 18,276.17 18,276.17 18,140.62 18,203.55 139.7M
2023-11-06 18,417.00 18,457.94 18,299.75 18,328.45 110.5M
2023-11-03 18,234.16 18,439.34 18,228.92 18,386.26 146.2M
2023-11-02 17,853.40 18,167.91 17,853.40 18,156.11 129.2M
2023-11-01 17,688.65 17,780.32 17,620.13 17,770.29 123.9M
2023-10-31 17,668.52 17,709.52 17,611.94 17,639.73 163.1M
2023-10-30 17,593.92 17,729.83 17,544.04 17,630.84 111.6M
2023-10-27 17,666.48 17,682.86 17,472.65 17,529.16 100.1M
2023-10-26 17,695.09 17,752.21 17,601.60 17,647.29 121.1M
2023-10-25 17,666.63 17,861.19 17,666.63 17,716.66 118.9M
2023-10-24 17,805.18 17,851.66 17,683.18 17,715.20 123.1M
2023-10-23 17,732.58 17,916.86 17,658.40 17,770.07 124.3M
2023-10-20 17,957.80 17,957.80 17,812.35 17,812.35 130.9M
2023-10-19 18,067.38 18,148.32 17,981.61 17,995.73 125.4M
2023-10-18 18,272.18 18,272.18 18,061.58 18,070.98 117.9M
2023-10-17 18,207.21 18,391.89 18,201.74 18,310.62 127.8M
2023-10-16 18,144.81 18,280.56 18,093.23 18,255.05 127.8M
2023-10-13 18,240.63 18,275.34 18,082.36 18,108.47 101.2M
2023-10-12 18,282.61 18,295.49 18,036.33 18,122.46 80.9M
2023-10-11 18,163.00 18,277.40 18,158.86 18,272.28 118.9M
2023-10-10 17,988.95 18,176.15 17,988.95 18,099.28 124.6M
2023-10-06 17,799.08 17,952.30 17,629.27 17,921.12 101.2M
2023-10-05 17,704.86 17,863.37 17,704.86 17,853.77 112.7M
2023-10-04 17,682.35 17,738.45 17,541.56 17,731.59 126.4M
2023-10-03 17,756.97 17,775.02 17,615.59 17,679.46 146.8M
2023-10-02 18,171.09 18,171.09 17,794.31 17,824.63 150.3M
2023-09-29 18,286.00 18,322.90 18,179.93 18,187.53 147.7M
2023-09-28 18,110.77 18,257.34 18,077.41 18,213.73 127.5M
2023-09-27 18,319.93 18,334.66 18,019.00 18,110.62 126.1M
2023-09-26 18,474.12 18,492.55 18,281.65 18,281.65 128.7M
2023-09-25 18,499.31 18,610.24 18,453.37 18,538.55 139.7M
2023-09-22 18,591.03 18,635.86 18,537.74 18,544.95 100.3M
2023-09-21 18,815.48 18,815.48 18,548.72 18,548.72 138.7M
2023-09-20 18,901.90 19,025.46 18,901.90 18,911.92 97.0M
2023-09-19 19,063.53 19,068.35 18,854.62 18,875.88 124.1M
2023-09-18 19,168.26 19,176.57 19,053.22 19,110.14 116.5M
2023-09-15 19,113.49 19,211.17 19,112.52 19,192.25 314.3M
2023-09-14 18,939.43 19,132.50 18,939.43 19,125.99 143.8M
2023-09-13 18,790.79 18,863.31 18,777.95 18,844.44 120.6M
2023-09-12 18,702.68 18,807.21 18,699.25 18,777.79 111.3M
2023-09-11 18,644.19 18,763.32 18,635.10 18,724.48 91.8M
2023-09-08 18,630.10 18,683.25 18,568.40 18,603.54 91.2M
2023-09-07 18,714.57 18,767.23 18,635.73 18,646.98 123.1M
2023-09-06 18,922.55 18,922.55 18,706.84 18,746.18 120.2M
2023-09-05 19,069.80 19,083.54 18,954.16 18,954.89 114.2M
2023-09-01 18,984.88 19,129.68 18,984.30 19,090.58 114.4M
2023-08-31 19,007.27 19,054.61 18,879.01 18,885.69 173.1M
2023-08-30 18,987.90 19,060.67 18,975.89 18,987.24 86.3M
2023-08-29 18,729.90 18,957.40 18,716.10 18,952.91 104.0M
2023-08-28 18,619.09 18,762.35 18,619.09 18,746.82 97.3M
2023-08-25 18,578.54 18,625.60 18,427.00 18,560.98 90.3M
2023-08-24 18,581.73 18,626.00 18,524.99 18,524.99 114.5M
2023-08-23 18,486.01 18,640.07 18,476.10 18,603.76 116.2M
2023-08-22 18,584.42 18,584.42 18,426.51 18,446.82 104.9M
2023-08-21 18,594.90 18,626.94 18,512.55 18,551.52 119.2M
2023-08-18 18,562.02 18,602.53 18,513.89 18,575.37 91.2M
2023-08-17 18,737.45 18,788.47 18,596.06 18,607.64 93.6M
2023-08-16 18,668.88 18,761.38 18,664.78 18,687.62 114.5M
2023-08-15 18,995.86 18,995.86 18,701.98 18,713.07 128.5M
2023-08-14 19,166.43 19,166.43 19,055.01 19,093.19 112.0M
2023-08-11 19,117.80 19,239.44 19,109.08 19,228.21 91.7M
2023-08-10 19,214.75 19,289.82 19,104.47 19,150.62 119.1M
2023-08-09 19,082.55 19,173.21 19,073.32 19,137.19 107.0M
2023-08-08 19,051.92 19,068.23 18,958.38 19,051.46 131.0M
2023-08-04 19,030.82 19,201.30 19,016.11 19,092.35 129.8M
2023-08-03 19,004.80 19,020.72 18,936.56 19,008.66 110.5M
2023-08-02 19,194.82 19,198.89 18,997.94 19,061.56 125.7M
2023-08-01 19,347.15 19,383.68 19,244.40 19,287.55 111.7M
2023-07-31 19,303.36 19,419.44 19,300.61 19,400.04 146.9M
2023-07-28 19,302.16 19,369.15 19,268.23 19,287.90 129.7M
2023-07-27 19,402.01 19,402.01 19,207.51 19,216.84 116.8M
2023-07-26 19,326.81 19,420.14 19,312.76 19,380.44 141.2M
2023-07-25 19,426.04 19,434.02 19,360.59 19,366.23 134.1M
2023-07-24 19,429.68 19,459.91 19,403.11 19,422.74 125.4M
2023-07-21 19,359.05 19,434.65 19,351.56 19,418.19 126.0M
2023-07-20 19,343.87 19,356.16 19,289.27 19,319.15 119.5M
2023-07-19 19,243.88 19,339.89 19,243.88 19,332.72 116.0M
2023-07-18 19,117.47 19,228.26 19,114.77 19,226.17 139.5M
2023-07-17 19,099.63 19,129.61 19,074.14 19,095.75 129.9M
2023-07-14 19,140.86 19,164.48 19,089.66 19,131.76 124.9M
2023-07-13 18,993.29 19,127.26 18,990.87 19,104.97 118.3M
2023-07-12 18,859.25 18,989.29 18,813.55 18,955.11 130.6M
2023-07-11 18,780.95 18,798.06 18,743.29 18,790.26 110.5M
2023-07-10 18,744.47 18,784.20 18,724.45 18,756.13 110.3M
2023-07-07 18,720.83 18,837.48 18,694.87 18,754.58 125.4M
2023-07-06 18,938.04 18,938.04 18,742.62 18,795.71 135.3M
2023-07-05 19,087.78 19,094.45 19,016.86 19,026.77 119.9M
2023-07-04 19,090.88 19,128.64 19,073.21 19,109.09 44.3M
2023-06-30 18,903.10 19,087.11 18,903.10 19,065.77 133.0M
2023-06-29 18,726.59 18,842.13 18,693.90 18,840.54 120.2M
2023-06-28 18,701.12 18,732.09 18,642.42 18,732.09 107.6M
2023-06-27 18,607.38 18,718.14 18,578.43 18,699.84 107.9M
2023-06-26 18,403.63 18,615.00 18,403.63 18,576.42 128.7M
2023-06-23 18,496.54 18,496.54 18,402.20 18,412.37 125.0M
2023-06-22 18,586.14 18,586.14 18,516.25 18,555.80 137.8M
2023-06-21 18,651.35 18,691.14 18,589.01 18,638.64 130.0M
2023-06-20 18,796.63 18,797.01 18,687.42 18,687.42 137.5M
2023-06-19 18,914.12 18,915.27 18,836.00 18,849.27 30.9M
2023-06-16 18,915.56 18,991.25 18,891.87 18,895.45 295.2M
2023-06-15 18,854.66 18,922.92 18,827.33 18,892.45 118.2M
2023-06-14 18,895.97 18,956.78 18,819.48 18,869.15 113.6M
2023-06-13 18,861.11 18,966.20 18,860.03 18,868.71 108.6M
2023-06-12 18,769.11 18,814.54 18,710.94 18,809.20 115.6M
2023-06-09 18,878.70 18,885.36 18,755.61 18,799.77 83.6M
2023-06-08 18,914.29 18,923.04 18,792.62 18,885.33 97.5M
2023-06-07 18,912.06 18,984.23 18,858.64 18,896.55 108.7M
2023-06-06 18,841.38 18,913.16 18,820.89 18,911.01 103.0M
2023-06-05 18,977.22 18,991.30 18,858.49 18,860.07 112.4M
2023-06-02 18,721.44 18,973.29 18,721.44 18,963.59 131.1M
2023-06-01 18,535.79 18,686.45 18,522.67 18,630.14 115.2M
2023-05-31 18,632.54 18,632.54 18,488.60 18,524.88 233.9M
2023-05-30 18,831.59 18,859.92 18,659.92 18,680.63 98.9M
2023-05-29 18,828.67 18,891.43 18,827.49 18,868.29 31.2M
2023-05-26 18,778.56 18,870.76 18,767.92 18,822.71 107.6M
2023-05-25 18,806.93 18,806.93 18,657.77 18,711.77 107.0M
2023-05-24 19,017.70 19,017.70 18,856.04 18,866.36 125.3M
2023-05-23 19,269.73 19,269.73 19,102.08 19,108.67 145.6M
2023-05-19 19,359.64 19,397.03 19,318.93 19,341.03 108.8M
2023-05-18 19,278.80 19,307.41 19,179.34 19,299.88 118.5M
2023-05-17 19,345.00 19,347.94 19,227.00 19,319.02 110.6M
2023-05-16 19,519.29 19,519.29 19,311.05 19,316.96 125.3M
2023-05-15 19,525.22 19,607.62 19,510.57 19,605.05 136.8M
2023-05-12 19,521.06 19,566.20 19,443.83 19,511.80 111.2M
2023-05-11 19,500.08 19,543.83 19,421.06 19,481.56 123.5M
2023-05-10 19,661.48 19,661.48 19,444.98 19,563.67 123.2M
2023-05-09 19,531.02 19,625.22 19,509.52 19,607.76 112.9M
2023-05-08 19,673.31 19,715.31 19,590.29 19,626.14 131.1M
2023-05-05 19,485.24 19,661.18 19,475.40 19,641.13 131.6M
2023-05-04 19,607.67 19,607.67 19,395.34 19,407.08 120.6M
2023-05-03 19,641.19 19,735.37 19,607.20 19,615.84 144.4M
2023-05-02 19,749.38 19,749.38 19,519.20 19,651.09 146.8M
2023-05-01 19,802.31 19,903.34 19,783.62 19,783.62 117.8M
2023-04-28 19,654.62 19,793.95 19,653.92 19,761.86 144.0M
2023-04-27 19,585.20 19,699.50 19,577.14 19,683.64 129.0M
2023-04-26 19,626.38 19,659.67 19,510.86 19,553.94 130.0M
2023-04-25 19,760.98 19,767.35 19,598.53 19,605.21 122.0M
2023-04-24 19,809.39 19,833.41 19,772.34 19,798.15 143.0M
2023-04-21 19,787.55 19,845.58 19,747.38 19,843.66 131.1M
2023-04-20 19,743.60 19,844.20 19,743.60 19,778.93 119.2M
2023-04-19 19,733.17 19,826.40 19,733.17 19,805.00 112.9M
2023-04-18 19,786.00 19,847.63 19,786.00 19,808.86 145.8M
2023-04-17 19,651.92 19,760.54 19,651.92 19,756.02 161.6M
2023-04-14 19,664.35 19,704.07 19,599.33 19,658.09 118.9M
2023-04-13 19,565.48 19,666.72 19,545.01 19,636.54 130.3M
2023-04-12 19,595.07 19,698.94 19,535.10 19,542.66 115.0M
2023-04-11 19,396.40 19,549.18 19,396.40 19,507.67 127.4M
2023-04-10 19,255.89 19,374.48 19,245.01 19,366.25 146.2M
2023-04-06 19,267.43 19,300.43 19,201.24 19,297.02 135.1M
2023-04-05 19,323.19 19,342.25 19,224.29 19,266.99 153.5M
2023-04-04 19,407.19 19,440.70 19,310.88 19,381.09 165.5M
2023-04-03 19,261.94 19,357.28 19,261.94 19,354.52 206.5M
2023-03-31 19,129.10 19,263.68 19,129.10 19,242.16 194.2M
2023-03-30 19,085.58 19,117.18 19,018.43 19,092.30 132.4M
2023-03-29 18,937.76 19,025.05 18,937.76 19,016.79 142.6M
2023-03-28 18,842.40 18,910.31 18,810.23 18,857.88 141.3M
2023-03-27 18,819.15 18,855.83 18,765.59 18,846.54 155.5M
2023-03-24 18,633.65 18,754.82 18,555.66 18,752.56 135.0M
2023-03-23 18,801.95 18,898.73 18,643.59 18,707.28 160.7M
2023-03-22 18,914.76 19,012.55 18,767.27 18,767.27 153.1M
2023-03-21 18,892.77 18,960.33 18,863.83 18,885.37 135.3M
2023-03-20 18,728.32 18,815.99 18,720.82 18,784.05 160.5M
2023-03-17 18,777.05 18,789.32 18,621.37 18,707.22 356.0M
2023-03-16 18,614.58 18,875.42 18,498.45 18,832.81 196.1M
2023-03-15 18,717.09 18,717.09 18,512.57 18,685.76 220.0M
2023-03-14 18,954.34 19,014.85 18,767.39 18,894.33 163.0M
2023-03-13 18,732.05 18,875.44 18,602.42 18,782.24 213.5M
2023-03-10 19,109.19 19,148.32 18,859.21 18,888.54 207.5M
2023-03-09 19,427.05 19,480.23 19,138.25 19,163.23 155.9M
2023-03-08 19,363.39 19,496.97 19,344.92 19,423.50 140.7M
2023-03-07 19,540.68 19,540.68 19,319.10 19,361.77 146.4M
2023-03-06 19,615.15 19,671.97 19,546.80 19,564.75 141.7M
2023-03-03 19,446.58 19,634.97 19,446.58 19,608.45 156.5M
2023-03-02 19,257.10 19,401.43 19,214.36 19,396.28 151.3M
2023-03-01 19,272.70 19,380.68 19,261.77 19,315.60 212.1M
2023-02-28 19,294.65 19,319.36 19,226.23 19,294.87 251.9M
2023-02-27 19,355.17 19,457.68 19,323.05 19,346.48 160.7M
2023-02-24 19,226.22 19,327.31 19,137.04 19,325.13 131.7M
2023-02-23 19,363.15 19,403.87 19,211.89 19,307.65 153.8M
2023-02-22 19,365.14 19,411.95 19,286.29 19,316.99 160.1M
2023-02-21 19,565.11 19,565.11 19,356.64 19,370.97 143.9M
2023-02-17 19,631.07 19,673.13 19,574.88 19,624.91 128.1M
2023-02-16 19,659.94 19,791.35 19,619.25 19,706.98 160.6M
2023-02-15 19,745.16 19,841.40 19,687.41 19,835.53 167.6M
2023-02-14 19,805.39 19,866.52 19,675.55 19,806.36 139.3M
2023-02-13 19,753.45 19,880.96 19,746.20 19,826.33 118.7M
2023-02-10 19,633.28 19,761.75 19,605.51 19,752.93 149.2M
2023-02-09 19,888.50 19,904.81 19,658.66 19,717.65 148.7M
2023-02-08 19,840.03 19,898.22 19,754.11 19,802.29 114.1M
2023-02-07 19,799.09 19,935.69 19,738.51 19,868.17 140.6M
2023-02-06 19,846.85 19,883.46 19,759.95 19,831.82 132.1M
2023-02-03 19,853.79 20,006.74 19,853.79 19,937.49 161.6M
2023-02-02 19,958.04 20,012.68 19,866.20 19,923.90 179.8M
2023-02-01 19,861.96 19,973.30 19,739.06 19,906.23 177.9M
2023-01-31 19,745.88 19,893.43 19,731.33 19,891.41 180.9M
2023-01-30 19,746.61 19,835.05 19,710.09 19,711.42 165.3M
2023-01-27 19,804.54 19,863.93 19,740.78 19,830.63 151.9M
2023-01-26 19,820.76 19,841.84 19,710.14 19,841.84 168.9M
2023-01-25 19,667.67 19,802.68 19,586.97 19,763.56 155.3M
2023-01-24 19,713.54 19,808.61 19,656.89 19,784.08 143.6M
2023-01-23 19,699.54 19,779.03 19,630.97 19,768.04 155.0M
2023-01-20 19,524.02 19,678.87 19,455.15 19,670.90 141.6M
2023-01-19 19,475.62 19,561.36 19,453.13 19,503.10 138.8M
2023-01-18 19,723.32 19,799.25 19,568.57 19,568.57 177.6M
2023-01-17 19,605.81 19,685.67 19,595.35 19,659.13 153.6M
2023-01-16 19,544.67 19,640.66 19,524.52 19,590.16 80.2M
2023-01-13 19,348.30 19,573.37 19,347.81 19,556.21 160.9M
2023-01-12 19,333.00 19,414.48 19,217.45 19,414.48 168.1M
2023-01-11 19,218.65 19,280.10 19,156.84 19,267.74 139.2M
2023-01-10 19,130.78 19,160.52 19,039.25 19,160.52 121.2M
2023-01-09 19,171.38 19,264.05 19,118.40 19,134.84 126.9M
2023-01-06 18,930.58 19,113.51 18,862.91 19,101.33 134.8M
2023-01-05 18,884.45 18,891.35 18,749.91 18,828.62 117.3M
2023-01-04 18,834.60 19,016.87 18,784.46 18,957.80 150.5M
2023-01-03 18,835.43 18,951.02 18,720.67 18,797.58 158.4M