S

TRGSPTS10
🏛️ 캐나다 →
7,999.18
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 5,484.24 5,510.86 5,475.37 5,498.76 52.0M
2023-12-28 5,560.42 5,560.42 5,484.13 5,484.24 57.0M
2023-12-27 5,511.96 5,575.53 5,511.96 5,546.29 52.7M
2023-12-22 5,497.73 5,544.96 5,497.73 5,511.96 70.0M
2023-12-21 5,455.99 5,499.41 5,455.99 5,497.73 84.1M
2023-12-20 5,508.34 5,556.93 5,453.63 5,455.49 102.0M
2023-12-19 5,470.66 5,513.98 5,470.56 5,508.34 78.9M
2023-12-18 5,474.77 5,514.09 5,462.42 5,470.66 87.6M
2023-12-15 5,514.68 5,514.68 5,396.75 5,408.07 152.7M
2023-12-14 5,480.66 5,541.22 5,480.66 5,514.68 96.3M
2023-12-13 5,370.00 5,472.45 5,349.79 5,470.26 77.7M
2023-12-12 5,446.41 5,446.41 5,337.17 5,370.00 90.3M
2023-12-11 5,475.23 5,475.23 5,421.30 5,446.41 112.4M
2023-12-08 5,416.90 5,478.75 5,416.90 5,475.23 94.5M
2023-12-07 5,449.35 5,475.40 5,399.17 5,416.90 111.3M
2023-12-06 5,588.04 5,588.04 5,437.70 5,437.70 126.8M
2023-12-05 5,626.98 5,647.49 5,588.04 5,588.04 88.8M
2023-12-04 5,659.80 5,659.80 5,597.78 5,626.98 109.5M
2023-12-01 5,654.45 5,715.55 5,635.80 5,659.80 76.2M
2023-11-30 5,616.98 5,695.03 5,599.04 5,654.45 141.8M
2023-11-29 5,582.56 5,627.22 5,577.28 5,608.46 67.1M
2023-11-28 5,544.67 5,610.76 5,544.67 5,581.04 72.7M
2023-11-27 5,615.69 5,615.69 5,540.80 5,544.67 82.4M
2023-11-24 5,616.64 5,638.26 5,597.12 5,615.69 54.3M
2023-11-23 5,600.57 5,619.97 5,586.48 5,616.64 15.1M
2023-11-22 5,641.27 5,641.27 5,530.83 5,600.57 79.6M
2023-11-21 5,674.61 5,678.14 5,621.05 5,641.27 50.5M
2023-11-20 5,656.25 5,707.36 5,656.25 5,674.61 65.4M
2023-11-17 5,525.85 5,674.95 5,525.85 5,656.25 71.4M
2023-11-16 5,596.25 5,596.25 5,464.82 5,525.85 94.1M
2023-11-15 5,636.97 5,658.00 5,590.48 5,596.25 78.7M
2023-11-14 5,656.23 5,670.82 5,610.18 5,636.97 79.2M
2023-11-13 5,588.66 5,642.13 5,588.66 5,636.13 61.7M
2023-11-10 5,535.31 5,592.47 5,529.62 5,588.66 66.8M
2023-11-09 5,476.85 5,604.53 5,476.85 5,535.31 78.5M
2023-11-08 5,542.08 5,546.58 5,440.50 5,476.85 85.8M
2023-11-07 5,668.66 5,668.66 5,539.97 5,542.08 103.9M
2023-11-06 5,708.51 5,752.46 5,657.83 5,668.66 64.3M
2023-11-03 5,765.04 5,793.78 5,708.51 5,708.51 83.3M
2023-11-02 5,626.24 5,774.19 5,626.24 5,765.04 80.3M
2023-11-01 5,569.72 5,638.32 5,569.51 5,626.24 74.9M
2023-10-31 5,519.11 5,589.84 5,519.11 5,569.72 78.4M
2023-10-30 5,512.66 5,569.30 5,472.73 5,519.11 54.8M
2023-10-27 5,552.16 5,579.61 5,470.61 5,511.88 55.8M
2023-10-26 5,578.32 5,578.32 5,488.88 5,552.16 66.4M
2023-10-25 5,511.20 5,585.41 5,504.17 5,578.32 63.1M
2023-10-24 5,545.55 5,569.70 5,502.16 5,511.20 71.0M
2023-10-23 5,586.64 5,588.86 5,517.84 5,545.55 68.9M
2023-10-20 5,657.69 5,657.69 5,570.38 5,583.25 62.6M
2023-10-19 5,647.85 5,685.66 5,586.41 5,657.69 85.7M
2023-10-18 5,646.92 5,666.15 5,615.52 5,647.85 69.7M
2023-10-17 5,637.51 5,674.64 5,622.80 5,646.92 82.9M
2023-10-16 5,610.19 5,641.73 5,564.50 5,637.51 73.7M
2023-10-13 5,549.18 5,625.46 5,549.18 5,610.19 72.3M
2023-10-12 5,531.80 5,575.33 5,504.20 5,549.08 53.9M
2023-10-11 5,514.96 5,539.44 5,459.56 5,531.80 73.1M
2023-10-10 5,344.30 5,534.28 5,344.30 5,514.96 81.6M
2023-10-06 5,300.67 5,368.60 5,239.13 5,344.30 56.9M
2023-10-05 5,270.04 5,333.06 5,230.74 5,300.67 65.9M
2023-10-04 5,424.74 5,424.74 5,248.75 5,270.04 79.2M
2023-10-03 5,431.96 5,431.96 5,368.33 5,424.74 78.6M
2023-10-02 5,573.03 5,585.18 5,408.91 5,431.96 93.4M
2023-09-29 5,625.20 5,635.81 5,568.53 5,573.03 90.4M
2023-09-28 5,636.43 5,661.21 5,594.83 5,625.20 78.5M
2023-09-27 5,545.80 5,629.11 5,545.80 5,622.65 99.4M
2023-09-26 5,557.97 5,580.84 5,526.19 5,545.80 98.4M
2023-09-25 5,486.63 5,562.34 5,462.94 5,557.97 98.4M
2023-09-22 5,463.92 5,531.75 5,463.92 5,486.63 70.7M
2023-09-21 5,558.23 5,567.59 5,459.33 5,463.92 89.7M
2023-09-20 5,597.47 5,625.55 5,557.41 5,557.73 61.3M
2023-09-19 5,659.73 5,688.02 5,573.94 5,597.47 81.6M
2023-09-18 5,688.85 5,701.14 5,641.32 5,659.73 90.1M
2023-09-15 5,684.23 5,701.56 5,662.18 5,688.85 144.4M
2023-09-14 5,604.51 5,686.88 5,604.51 5,684.23 91.9M
2023-09-13 5,599.73 5,622.91 5,559.52 5,583.78 83.6M
2023-09-12 5,507.68 5,600.03 5,507.68 5,599.73 102.0M
2023-09-11 5,570.81 5,605.75 5,504.56 5,507.68 81.4M
2023-09-08 5,565.22 5,610.38 5,565.22 5,570.81 71.2M
2023-09-07 5,561.63 5,587.46 5,547.75 5,565.22 99.2M
2023-09-06 5,639.84 5,639.84 5,540.70 5,561.48 94.5M
2023-09-05 5,620.58 5,676.49 5,620.58 5,639.84 92.8M
2023-09-01 5,521.67 5,634.06 5,521.67 5,620.58 84.4M
2023-08-31 5,531.60 5,558.79 5,515.67 5,521.67 93.3M
2023-08-30 5,493.23 5,549.52 5,493.23 5,523.46 47.3M
2023-08-29 5,423.26 5,497.96 5,414.68 5,492.36 60.8M
2023-08-28 5,359.58 5,439.06 5,359.58 5,423.26 69.9M
2023-08-25 5,292.81 5,370.81 5,292.81 5,359.58 49.4M
2023-08-24 5,341.21 5,343.39 5,292.78 5,292.81 62.8M
2023-08-23 5,362.24 5,364.70 5,296.63 5,341.21 69.3M
2023-08-22 5,393.55 5,412.87 5,352.27 5,362.24 50.6M
2023-08-21 5,405.57 5,448.55 5,375.82 5,393.55 78.7M
2023-08-18 5,363.21 5,407.67 5,323.50 5,405.57 72.5M
2023-08-17 5,307.05 5,395.86 5,307.05 5,363.21 69.0M
2023-08-16 5,289.92 5,351.43 5,282.17 5,307.05 71.8M
2023-08-15 5,402.00 5,402.00 5,282.71 5,289.92 78.7M
2023-08-14 5,449.70 5,449.70 5,368.67 5,402.00 80.3M
2023-08-11 5,379.00 5,438.25 5,374.66 5,430.64 68.7M
2023-08-10 5,382.13 5,419.19 5,356.44 5,375.63 74.5M
2023-08-09 5,325.81 5,414.34 5,325.81 5,382.13 74.9M
2023-08-08 5,283.21 5,327.52 5,227.63 5,325.81 81.0M
2023-08-04 5,252.04 5,335.71 5,252.04 5,283.21 75.7M
2023-08-03 5,205.87 5,282.05 5,185.20 5,251.84 72.8M
2023-08-02 5,262.68 5,262.68 5,149.88 5,205.87 81.7M
2023-08-01 5,260.75 5,263.59 5,210.71 5,262.68 72.6M
2023-07-31 5,210.16 5,285.07 5,210.16 5,260.75 84.6M
2023-07-28 5,159.45 5,210.38 5,107.20 5,210.16 96.4M
2023-07-27 5,220.22 5,243.93 5,154.22 5,158.76 73.1M
2023-07-26 5,210.04 5,224.04 5,167.33 5,220.22 69.8M
2023-07-25 5,222.69 5,239.16 5,202.40 5,210.04 61.6M
2023-07-24 5,178.85 5,241.24 5,175.72 5,222.69 83.1M
2023-07-21 5,134.19 5,181.68 5,134.19 5,178.85 58.0M
2023-07-20 5,103.24 5,141.72 5,086.07 5,134.19 61.5M
2023-07-19 5,089.53 5,141.55 5,083.76 5,103.24 56.0M
2023-07-18 5,001.70 5,101.47 5,001.70 5,089.53 97.0M
2023-07-17 5,054.63 5,054.63 5,001.15 5,001.70 86.9M
2023-07-14 5,138.82 5,138.82 5,053.65 5,054.63 72.2M
2023-07-13 5,099.86 5,139.74 5,074.64 5,138.71 77.9M
2023-07-12 5,078.13 5,132.50 5,078.13 5,099.86 83.2M
2023-07-11 5,031.41 5,089.70 5,031.41 5,078.13 77.0M
2023-07-10 5,028.33 5,052.85 5,018.45 5,031.41 69.6M
2023-07-07 4,956.18 5,044.58 4,925.36 5,028.33 80.0M
2023-07-06 5,035.32 5,035.32 4,926.82 4,956.18 63.5M
2023-07-05 5,073.93 5,090.51 5,026.31 5,035.32 57.5M
2023-07-04 5,054.13 5,085.21 5,054.13 5,073.93 23.1M
2023-06-30 5,010.04 5,065.80 5,010.04 5,054.13 77.4M
2023-06-29 4,973.96 5,010.79 4,964.97 5,010.04 48.5M
2023-06-28 4,920.97 4,962.83 4,892.10 4,960.39 60.8M
2023-06-27 4,933.58 4,933.58 4,893.73 4,920.97 61.6M
2023-06-26 4,837.86 4,950.74 4,834.21 4,933.58 82.5M
2023-06-23 4,900.68 4,900.68 4,832.10 4,837.86 75.9M
2023-06-22 4,975.91 4,975.91 4,887.26 4,900.68 87.4M
2023-06-21 4,945.41 4,990.72 4,920.61 4,975.91 84.5M
2023-06-20 5,022.01 5,022.01 4,919.20 4,944.78 73.1M
2023-06-19 5,020.20 5,022.76 5,003.23 5,022.01 15.0M
2023-06-16 5,044.73 5,063.52 5,012.02 5,020.20 131.5M
2023-06-15 5,024.41 5,083.01 5,019.98 5,044.73 78.3M
2023-06-14 5,074.87 5,121.65 5,000.06 5,014.04 86.3M
2023-06-13 5,040.55 5,150.37 5,040.55 5,065.00 84.1M
2023-06-12 5,116.56 5,116.56 5,027.84 5,040.55 88.4M
2023-06-09 5,131.81 5,142.11 5,101.48 5,116.56 64.0M
2023-06-08 5,140.88 5,146.50 5,061.47 5,131.81 74.5M
2023-06-07 5,100.54 5,155.66 5,100.54 5,140.88 81.8M
2023-06-06 5,066.02 5,103.18 5,021.86 5,100.54 74.5M
2023-06-05 5,085.62 5,153.07 5,059.51 5,066.02 87.9M
2023-06-02 4,950.31 5,092.01 4,950.31 5,085.62 92.3M
2023-06-01 4,863.67 4,966.54 4,860.43 4,943.03 74.1M
2023-05-31 4,931.10 4,931.10 4,839.93 4,862.76 118.6M
2023-05-30 5,019.08 5,019.08 4,903.13 4,931.10 72.2M
2023-05-29 4,992.37 5,025.42 4,989.68 5,018.23 14.8M
2023-05-26 4,976.30 5,023.29 4,960.56 4,992.37 62.5M
2023-05-25 5,066.51 5,066.51 4,954.58 4,976.30 57.9M
2023-05-24 5,077.11 5,093.72 5,034.58 5,066.51 55.8M
2023-05-23 5,045.52 5,112.08 5,045.52 5,077.11 84.4M
2023-05-19 5,007.53 5,067.38 5,007.53 5,045.52 58.2M
2023-05-18 4,987.39 5,014.89 4,934.08 5,007.53 71.2M
2023-05-17 4,947.03 4,993.21 4,933.33 4,987.39 69.0M
2023-05-16 5,083.55 5,083.55 4,944.38 4,947.03 76.6M
2023-05-15 5,047.86 5,093.43 5,037.95 5,083.55 94.6M
2023-05-12 5,061.64 5,090.17 5,024.05 5,047.86 70.8M
2023-05-11 5,076.30 5,076.30 5,009.21 5,042.98 71.2M
2023-05-10 5,131.11 5,153.49 5,051.62 5,076.30 71.4M
2023-05-09 5,094.47 5,150.58 5,046.84 5,126.19 70.2M
2023-05-08 5,102.93 5,170.43 5,091.60 5,094.47 87.1M
2023-05-05 4,986.95 5,131.20 4,986.95 5,102.93 82.4M
2023-05-04 5,018.93 5,030.94 4,959.02 4,986.95 71.4M
2023-05-03 5,059.44 5,063.45 5,006.07 5,018.93 89.8M
2023-05-02 5,242.27 5,242.27 5,029.99 5,059.44 95.8M
2023-05-01 5,285.52 5,311.33 5,235.14 5,242.27 60.7M
2023-04-28 5,178.94 5,297.86 5,178.94 5,285.52 88.0M
2023-04-27 5,154.10 5,219.20 5,154.10 5,178.94 77.4M
2023-04-26 5,208.29 5,226.99 5,129.91 5,153.43 82.7M
2023-04-25 5,255.03 5,255.03 5,202.49 5,208.29 61.7M
2023-04-24 5,221.20 5,264.55 5,204.56 5,255.03 84.7M
2023-04-21 5,219.20 5,247.45 5,207.41 5,221.20 54.5M
2023-04-20 5,268.98 5,268.98 5,195.87 5,219.20 73.6M
2023-04-19 5,290.10 5,290.10 5,235.96 5,268.98 63.6M
2023-04-18 5,317.74 5,327.91 5,274.50 5,290.10 73.8M
2023-04-17 5,328.48 5,345.38 5,297.25 5,317.74 70.6M
2023-04-14 5,316.81 5,345.98 5,302.10 5,328.48 68.7M
2023-04-13 5,289.24 5,328.65 5,267.41 5,316.81 71.6M
2023-04-12 5,273.59 5,320.06 5,273.59 5,289.14 59.5M
2023-04-11 5,217.55 5,277.27 5,217.55 5,273.59 69.8M
2023-04-10 5,183.49 5,246.60 5,183.49 5,217.55 83.6M
2023-04-06 5,205.50 5,217.12 5,176.87 5,183.49 73.1M
2023-04-05 5,205.48 5,226.17 5,157.55 5,205.50 73.3M
2023-04-04 5,235.02 5,258.60 5,158.18 5,205.48 92.0M
2023-04-03 5,052.32 5,244.49 5,052.32 5,235.02 125.0M
2023-03-31 5,034.48 5,073.29 5,032.23 5,052.32 88.5M
2023-03-30 5,028.26 5,059.92 5,007.59 5,034.48 65.0M
2023-03-29 4,937.05 5,032.78 4,937.05 5,015.11 79.7M
2023-03-28 4,897.67 4,967.09 4,883.28 4,937.05 84.2M
2023-03-27 4,830.76 4,911.33 4,829.44 4,897.67 96.5M
2023-03-24 4,830.51 4,845.95 4,737.16 4,830.76 84.7M
2023-03-23 4,898.95 4,956.02 4,803.08 4,830.51 97.7M
2023-03-22 4,957.20 5,012.91 4,897.31 4,898.95 94.0M
2023-03-21 4,855.71 4,977.17 4,855.71 4,957.20 89.1M
2023-03-20 4,758.75 4,863.58 4,740.81 4,854.72 102.5M
2023-03-17 4,819.68 4,819.68 4,715.20 4,758.75 179.0M
2023-03-16 4,797.04 4,855.73 4,691.16 4,819.68 136.4M
2023-03-15 5,026.89 5,026.89 4,680.67 4,786.79 168.5M
2023-03-14 5,065.66 5,156.27 4,987.85 5,026.89 116.8M
2023-03-13 5,200.21 5,200.21 5,013.67 5,057.62 126.5M
2023-03-10 5,265.82 5,293.28 5,185.04 5,200.21 127.1M
2023-03-09 5,296.90 5,390.55 5,258.95 5,265.68 98.5M
2023-03-08 5,285.72 5,345.90 5,267.54 5,296.90 99.9M
2023-03-07 5,359.56 5,364.86 5,275.71 5,285.72 91.4M
2023-03-06 5,391.91 5,391.91 5,340.02 5,359.56 105.8M
2023-03-03 5,318.97 5,411.67 5,289.14 5,391.91 122.0M
2023-03-02 5,261.34 5,330.67 5,242.11 5,318.79 114.6M
2023-03-01 5,166.73 5,258.04 5,159.79 5,253.35 103.0M
2023-02-28 5,222.24 5,250.49 5,166.40 5,166.73 162.4M
2023-02-27 5,206.41 5,255.43 5,201.75 5,222.24 91.7M
2023-02-24 5,138.14 5,206.81 5,095.11 5,205.74 83.7M
2023-02-23 5,073.15 5,159.67 5,073.15 5,138.14 88.1M
2023-02-22 5,107.07 5,134.46 5,051.90 5,073.15 107.3M
2023-02-21 5,176.22 5,195.57 5,106.71 5,106.71 92.5M
2023-02-17 5,296.20 5,296.20 5,176.22 5,176.22 79.3M
2023-02-16 5,346.97 5,369.32 5,295.64 5,296.20 79.1M
2023-02-15 5,384.74 5,384.74 5,295.04 5,346.97 95.8M
2023-02-14 5,391.75 5,406.52 5,310.91 5,384.74 75.2M
2023-02-13 5,362.82 5,394.66 5,333.71 5,373.29 68.1M
2023-02-10 5,256.42 5,370.81 5,256.42 5,362.82 92.0M
2023-02-09 5,282.10 5,331.75 5,249.04 5,256.42 65.0M
2023-02-08 5,315.59 5,334.36 5,253.24 5,282.10 70.7M
2023-02-07 5,230.57 5,324.64 5,214.04 5,315.59 79.7M
2023-02-06 5,241.42 5,257.89 5,176.14 5,230.57 69.9M
2023-02-03 5,204.15 5,305.76 5,204.15 5,241.42 82.6M
2023-02-02 5,281.62 5,307.54 5,186.37 5,204.15 93.3M
2023-02-01 5,404.91 5,404.91 5,218.05 5,281.62 108.6M
2023-01-31 5,366.14 5,407.46 5,337.97 5,404.91 104.6M
2023-01-30 5,445.36 5,445.36 5,365.25 5,366.14 91.6M
2023-01-27 5,402.25 5,484.06 5,402.19 5,444.69 97.0M
2023-01-26 5,327.79 5,405.18 5,305.41 5,402.25 103.0M
2023-01-25 5,389.34 5,389.34 5,276.37 5,327.79 74.5M
2023-01-24 5,440.07 5,440.07 5,374.65 5,389.34 65.7M
2023-01-23 5,410.78 5,450.31 5,410.78 5,440.07 76.0M
2023-01-20 5,378.35 5,416.54 5,349.29 5,404.30 66.9M
2023-01-19 5,324.83 5,397.52 5,295.97 5,377.99 72.9M
2023-01-18 5,362.45 5,445.51 5,324.54 5,324.83 95.1M
2023-01-17 5,318.58 5,368.75 5,318.58 5,362.45 81.9M
2023-01-16 5,309.67 5,328.37 5,287.58 5,318.58 37.2M
2023-01-13 5,286.87 5,322.96 5,251.37 5,309.67 72.8M
2023-01-12 5,173.87 5,290.42 5,173.87 5,286.77 81.4M
2023-01-11 5,135.18 5,200.57 5,124.74 5,173.87 72.8M
2023-01-10 5,137.15 5,152.44 5,072.34 5,135.18 64.5M
2023-01-09 5,096.24 5,195.89 5,096.24 5,137.15 70.8M
2023-01-06 4,976.26 5,114.18 4,976.26 5,096.24 71.1M
2023-01-05 4,951.83 5,008.29 4,924.07 4,976.26 59.0M
2023-01-04 4,999.02 5,005.59 4,919.72 4,951.83 69.0M
2023-01-03 5,172.69 5,180.22 4,983.17 4,999.02 96.9M