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
2025-09-29 27,927.31 28,050.49 27,907.72 27,933.87 117.3M
2025-09-26 27,785.34 27,888.56 27,785.34 27,843.96 123.9M
2025-09-25 27,605.19 27,791.41 27,594.89 27,750.02 126.4M
2025-09-24 27,784.98 27,885.87 27,669.33 27,670.99 132.9M
2025-09-23 27,833.41 27,903.29 27,744.32 27,756.81 123.9M
2025-09-22 27,690.98 27,818.44 27,682.56 27,795.66 148.9M
2025-09-19 27,399.69 27,662.61 27,349.50 27,655.10 355.2M
2025-09-18 27,198.94 27,332.39 27,165.66 27,273.50 102.5M
2025-09-17 27,167.19 27,325.77 27,118.81 27,208.17 116.2M
2025-09-16 27,308.52 27,308.52 27,155.11 27,201.66 137.4M
2025-09-15 27,291.74 27,357.18 27,215.73 27,335.85 133.0M
2025-09-12 27,401.73 27,421.86 27,283.53 27,302.81 79.8M
2025-09-11 27,197.37 27,397.81 27,192.96 27,397.81 115.4M
2025-09-10 27,114.42 27,199.26 27,111.30 27,194.29 122.0M
2025-09-09 27,079.61 27,148.75 27,068.16 27,090.53 117.7M
2025-09-08 27,096.86 27,128.28 26,973.93 27,073.31 124.9M
2025-09-05 26,968.41 27,129.77 26,917.57 27,075.37 106.0M
2025-09-04 26,802.79 26,904.56 26,775.56 26,896.53 105.2M
2025-09-03 26,666.64 26,804.04 26,666.64 26,798.51 104.4M
2025-09-02 26,519.85 26,626.74 26,415.16 26,625.92 110.3M
2025-08-29 26,416.99 26,581.09 26,386.91 26,540.58 109.7M
2025-08-28 26,433.78 26,452.63 26,319.62 26,437.40 93.0M
2025-08-27 26,281.18 26,447.49 26,281.18 26,403.57 114.9M
2025-08-26 26,027.23 26,275.47 26,027.23 26,273.11 179.9M
2025-08-25 26,170.05 26,170.05 26,009.07 26,018.90 104.0M
2025-08-22 26,042.00 26,269.65 26,042.00 26,174.88 127.7M
2025-08-21 25,886.89 26,049.92 25,886.89 26,032.32 101.3M
2025-08-20 25,797.08 25,934.02 25,797.08 25,904.53 104.8M
2025-08-19 25,783.52 25,882.11 25,771.84 25,786.26 79.1M
2025-08-18 25,780.13 25,811.30 25,707.39 25,775.65 99.0M
2025-08-15 25,795.47 25,826.58 25,731.41 25,799.20 112.1M
2025-08-14 25,732.25 25,791.15 25,683.25 25,790.79 101.5M
2025-08-13 25,710.78 25,821.38 25,710.78 25,759.20 108.4M
2025-08-12 25,577.51 25,690.17 25,559.79 25,682.23 95.1M
2025-08-11 25,486.80 25,561.26 25,444.46 25,541.07 118.7M
2025-08-08 25,531.37 25,610.01 25,503.42 25,514.00 118.8M
2025-08-07 25,598.71 25,613.72 25,452.22 25,495.79 111.4M
2025-08-06 25,538.48 25,572.17 25,439.17 25,556.20 126.3M
2025-08-05 25,191.57 25,551.81 25,191.57 25,519.82 143.6M
2025-08-01 25,068.12 25,071.63 24,895.58 25,037.22 109.5M
2025-07-31 25,191.93 25,284.47 25,096.26 25,137.08 111.0M
2025-07-30 25,341.63 25,410.16 25,119.30 25,186.07 97.0M
2025-07-29 25,215.32 25,366.59 25,215.32 25,366.26 90.2M
2025-07-28 25,338.86 25,338.86 25,150.08 25,200.36 92.0M
2025-07-25 25,243.26 25,377.40 25,240.48 25,365.63 99.1M
2025-07-24 25,317.16 25,379.66 25,235.34 25,257.00 99.8M
2025-07-23 25,292.50 25,417.47 25,292.50 25,344.81 102.3M
2025-07-22 25,190.32 25,329.87 25,190.32 25,308.36 121.3M
2025-07-21 25,200.54 25,307.11 25,172.50 25,182.22 113.1M
2025-07-18 25,252.93 25,256.34 25,132.80 25,158.54 85.9M
2025-07-17 25,149.22 25,276.63 25,089.43 25,232.31 103.9M
2025-07-16 25,165.87 25,189.97 25,049.72 25,174.34 95.4M
2025-07-15 25,264.84 25,277.29 25,071.89 25,145.71 95.9M
2025-07-14 25,150.61 25,288.28 25,132.27 25,256.77 97.4M
2025-07-11 25,176.29 25,176.29 25,054.31 25,149.44 99.7M
2025-07-10 25,082.45 25,231.84 25,081.12 25,202.35 124.3M
2025-07-09 25,031.71 25,122.74 25,027.99 25,076.49 97.7M
2025-07-08 25,133.52 25,160.15 24,964.99 25,014.46 135.9M
2025-07-07 25,135.58 25,185.06 25,084.56 25,128.63 125.2M
2025-07-04 25,112.03 25,182.29 25,095.12 25,145.17 35.9M
2025-07-03 25,024.32 25,148.78 25,005.68 25,134.21 79.0M
2025-07-02 25,069.97 25,074.31 24,919.63 25,011.36 131.9M
2025-06-30 24,856.33 25,031.84 24,785.89 25,031.84 132.3M
2025-06-27 24,861.90 24,938.44 24,743.88 24,837.18 155.6M
2025-06-26 24,718.28 24,915.12 24,718.28 24,915.12 124.8M
2025-06-25 24,805.96 24,805.96 24,667.25 24,698.26 121.6M
2025-06-24 24,776.15 24,863.90 24,694.03 24,811.47 131.1M
2025-06-23 24,674.24 24,846.31 24,674.24 24,795.69 128.7M
2025-06-20 24,767.84 24,820.01 24,670.89 24,686.09 236.2M
2025-06-19 24,695.68 24,724.58 24,652.06 24,701.59 34.6M
2025-06-18 24,754.19 24,804.77 24,715.97 24,731.28 97.5M
2025-06-17 24,791.25 24,810.22 24,666.90 24,739.74 112.0M
2025-06-16 24,776.48 24,919.07 24,775.21 24,805.08 148.2M
2025-06-13 24,862.88 24,864.45 24,746.85 24,771.16 130.7M
2025-06-12 24,716.39 24,881.63 24,699.99 24,881.54 109.3M
2025-06-11 24,749.47 24,763.99 24,660.24 24,707.69 114.0M
2025-06-10 24,776.64 24,821.20 24,672.03 24,715.68 124.2M
2025-06-09 24,796.51 24,827.99 24,715.78 24,764.00 128.9M
2025-06-06 24,904.88 24,950.11 24,791.67 24,815.90 105.4M
2025-06-05 24,920.09 24,981.29 24,845.05 24,855.92 101.8M
2025-06-04 24,915.03 24,955.87 24,825.41 24,870.70 100.5M
2025-06-03 24,933.55 24,938.18 24,827.76 24,911.12 116.8M
2025-06-02 24,690.78 24,959.14 24,674.52 24,929.83 121.1M
2025-05-30 24,620.77 24,692.98 24,557.04 24,677.54 240.7M
2025-05-29 24,763.83 24,817.50 24,600.82 24,654.96 107.1M
2025-05-28 24,721.86 24,786.67 24,696.13 24,755.63 114.9M
2025-05-27 24,557.84 24,755.13 24,537.46 24,709.43 135.7M
2025-05-26 24,472.57 24,630.99 24,472.57 24,583.78 46.5M
2025-05-23 24,350.01 24,467.82 24,308.66 24,432.96 91.7M
2025-05-22 24,456.66 24,476.29 24,344.25 24,393.88 117.9M
2025-05-21 24,546.74 24,546.74 24,363.71 24,449.02 118.5M
2025-05-20 24,364.72 24,618.20 24,364.72 24,575.68 134.7M
2025-05-16 24,240.40 24,387.16 24,185.00 24,369.36 113.1M
2025-05-15 24,008.39 24,274.20 24,008.39 24,274.07 143.7M
2025-05-14 23,904.75 24,009.35 23,842.44 24,000.60 115.0M
2025-05-13 23,903.80 23,993.47 23,903.80 23,933.67 120.4M
2025-05-12 24,086.85 24,138.95 23,844.39 23,885.21 167.5M
2025-05-09 23,910.42 24,000.96 23,897.06 23,979.64 138.7M
2025-05-08 23,893.34 23,967.50 23,813.61 23,845.85 145.1M
2025-05-07 23,684.16 23,879.84 23,660.78 23,879.84 131.4M
2025-05-06 23,642.51 23,724.84 23,587.05 23,699.67 127.2M
2025-05-05 23,633.14 23,709.68 23,563.82 23,634.97 108.3M
2025-05-02 23,534.47 23,625.31 23,476.90 23,625.31 101.2M
2025-05-01 23,509.78 23,559.32 23,376.78 23,430.19 107.0M
2025-04-30 23,414.32 23,538.48 23,214.62 23,538.48 156.9M
2025-04-29 23,456.58 23,578.45 23,449.77 23,542.90 115.8M
2025-04-28 23,396.34 23,531.02 23,377.53 23,490.98 125.0M
2025-04-25 23,370.57 23,421.82 23,305.87 23,406.82 124.9M
2025-04-24 23,210.59 23,427.06 23,193.58 23,427.06 124.6M
2025-04-23 23,156.48 23,363.01 23,143.88 23,194.52 136.7M
2025-04-22 22,943.14 23,156.79 22,943.14 23,041.31 145.4M
2025-04-21 22,962.58 23,015.51 22,637.84 22,830.43 109.5M
2025-04-17 22,930.18 23,094.26 22,854.47 22,972.38 129.0M
2025-04-16 22,897.62 23,041.37 22,735.29 22,921.53 147.2M
2025-04-15 22,697.04 22,941.65 22,697.04 22,904.19 133.3M
2025-04-14 22,524.98 22,751.62 22,500.07 22,668.91 150.7M
2025-04-11 21,938.88 22,449.58 21,902.62 22,401.00 179.0M
2025-04-10 22,217.95 22,217.95 21,539.08 21,871.70 189.5M
2025-04-09 21,216.50 22,431.36 21,044.08 22,368.51 256.3M
2025-04-08 21,907.76 22,102.28 21,088.20 21,279.74 229.3M
2025-04-07 21,697.34 22,170.53 20,981.23 21,595.88 251.7M
2025-04-04 22,733.44 22,733.44 21,684.73 21,898.30 268.9M
2025-04-03 23,468.07 23,468.07 22,938.07 22,964.74 192.1M
2025-04-02 23,501.65 23,849.82 23,374.74 23,849.48 130.1M
2025-04-01 23,463.20 23,623.79 23,296.92 23,579.67 121.3M
2025-03-31 23,189.03 23,549.32 23,086.17 23,470.30 165.8M
2025-03-28 23,600.93 23,600.93 23,310.04 23,319.62 156.5M
2025-03-27 23,611.91 23,711.59 23,521.68 23,674.33 114.2M
2025-03-26 23,849.21 23,907.47 23,587.30 23,646.91 119.9M
2025-03-25 23,839.15 23,950.42 23,819.32 23,835.89 144.7M
2025-03-24 23,612.52 23,860.66 23,612.52 23,802.90 169.0M
2025-03-21 23,538.20 23,538.20 23,319.13 23,519.52 292.1M
2025-03-20 23,509.49 23,715.70 23,463.54 23,600.13 122.8M
2025-03-19 23,291.67 23,649.63 23,291.67 23,600.88 119.4M
2025-03-18 23,391.90 23,391.90 23,153.90 23,283.24 144.7M
2025-03-17 23,166.04 23,400.84 23,166.04 23,373.46 166.9M
2025-03-14 22,971.04 23,181.42 22,946.42 23,167.53 149.1M
2025-03-13 22,976.32 23,070.98 22,786.50 22,859.03 187.4M
2025-03-12 22,965.65 23,124.45 22,833.71 23,035.07 172.6M
2025-03-11 22,938.33 23,092.84 22,757.26 22,864.71 209.5M
2025-03-10 23,118.90 23,118.90 22,824.98 22,955.08 274.7M
2025-03-07 23,110.98 23,380.72 23,000.99 23,290.31 164.9M
2025-03-06 23,284.73 23,364.70 23,042.30 23,144.69 170.2M
2025-03-05 23,104.28 23,436.10 23,104.28 23,423.35 181.0M
2025-03-04 23,361.04 23,361.04 22,907.92 23,120.53 189.5M
2025-03-03 23,857.23 24,010.97 23,393.99 23,502.76 191.0M
2025-02-28 23,522.03 23,818.68 23,431.27 23,818.68 256.6M
2025-02-27 23,797.72 23,848.26 23,579.02 23,579.86 152.5M
2025-02-26 23,623.80 23,842.13 23,594.55 23,747.54 135.0M
2025-02-25 23,503.40 23,642.49 23,308.42 23,589.02 177.4M
2025-02-24 23,496.76 23,623.63 23,377.49 23,539.80 135.0M
2025-02-21 23,892.90 23,892.90 23,486.46 23,495.19 159.7M
2025-02-20 23,938.52 23,969.55 23,772.35 23,853.36 155.9M
2025-02-19 23,926.94 23,971.76 23,758.89 23,952.79 148.8M
2025-02-18 23,860.31 23,987.12 23,724.76 23,970.91 173.8M
2025-02-14 24,061.14 24,061.14 23,818.37 23,829.09 140.1M
2025-02-13 23,961.59 24,083.07 23,932.09 24,076.18 121.1M
2025-02-12 23,810.25 23,982.06 23,772.34 23,927.08 122.9M
2025-02-11 23,967.23 24,019.34 23,779.06 23,961.77 136.0M
2025-02-10 23,855.91 24,050.26 23,855.91 23,983.62 154.4M
2025-02-07 23,868.08 23,892.91 23,690.70 23,753.81 143.8M
2025-02-06 23,927.35 23,970.05 23,738.23 23,859.02 139.2M
2025-02-05 23,598.60 23,902.85 23,598.60 23,899.56 153.7M
2025-02-04 23,516.33 23,717.24 23,516.33 23,567.18 141.8M
2025-02-03 23,419.25 23,590.15 23,014.77 23,482.21 192.5M
2025-01-31 23,998.77 24,066.27 23,733.41 23,758.97 141.8M
2025-01-30 23,755.34 24,060.16 23,755.34 23,984.10 132.0M
2025-01-29 23,629.15 23,761.27 23,556.69 23,683.91 99.5M
2025-01-28 23,497.84 23,640.10 23,467.94 23,635.46 112.3M
2025-01-27 23,443.91 23,468.48 23,332.66 23,444.57 129.0M
2025-01-24 23,528.15 23,597.51 23,509.22 23,565.34 114.6M
2025-01-23 23,405.54 23,521.83 23,399.69 23,512.32 113.9M
2025-01-22 23,399.78 23,462.65 23,376.92 23,413.17 116.9M
2025-01-21 23,244.79 23,415.19 23,226.98 23,362.64 130.6M
2025-01-20 23,131.78 23,318.96 23,131.78 23,241.33 47.7M
2025-01-17 23,017.82 23,172.89 23,017.82 23,138.17 135.4M
2025-01-16 22,919.91 22,993.00 22,868.91 22,938.04 141.8M
2025-01-15 22,855.28 22,960.99 22,810.48 22,880.40 134.0M
2025-01-14 22,643.71 22,727.18 22,594.14 22,691.21 133.5M
2025-01-13 22,695.11 22,695.11 22,538.58 22,615.39 145.2M
2025-01-10 23,044.83 23,044.83 22,732.78 22,836.45 177.4M
2025-01-09 23,085.55 23,143.05 23,074.73 23,124.22 67.8M
2025-01-08 23,000.49 23,113.11 22,933.83 23,094.41 161.8M
2025-01-07 23,134.80 23,259.73 22,941.21 22,999.22 147.1M
2025-01-06 23,230.80 23,255.19 23,051.81 23,071.76 150.7M
2025-01-03 23,004.65 23,159.13 23,004.65 23,134.46 119.9M
2025-01-02 22,876.99 23,032.61 22,845.96 22,972.03 132.7M