S

TRGSPTS40
🏛️ 캐나다 →
12,859.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8,047.90 8,074.60 8,033.56 8,069.90 28.2M
2023-12-28 8,062.94 8,085.63 8,035.17 8,047.90 37.0M
2023-12-27 8,010.26 8,089.87 8,006.50 8,059.71 35.2M
2023-12-22 7,956.15 8,017.21 7,956.15 8,003.12 32.7M
2023-12-21 7,891.89 7,983.59 7,891.89 7,956.15 52.4M
2023-12-20 7,955.39 7,986.22 7,888.82 7,888.82 49.0M
2023-12-19 7,855.88 7,960.60 7,855.88 7,955.11 35.1M
2023-12-18 7,823.90 7,874.00 7,823.90 7,855.79 43.2M
2023-12-15 7,892.21 7,909.48 7,809.08 7,823.90 141.0M
2023-12-14 7,793.69 7,905.97 7,793.69 7,892.21 70.4M
2023-12-13 7,648.98 7,791.94 7,593.09 7,791.94 53.4M
2023-12-12 7,653.14 7,656.17 7,617.76 7,648.98 41.9M
2023-12-11 7,609.62 7,657.78 7,582.84 7,653.14 45.7M
2023-12-08 7,562.12 7,623.03 7,562.12 7,609.62 37.0M
2023-12-07 7,578.14 7,578.14 7,528.05 7,558.59 41.0M
2023-12-06 7,557.09 7,630.96 7,556.28 7,558.42 39.5M
2023-12-05 7,545.84 7,574.17 7,518.49 7,557.09 42.9M
2023-12-04 7,534.82 7,560.40 7,490.13 7,545.84 41.9M
2023-12-01 7,476.12 7,536.73 7,434.31 7,534.82 44.3M
2023-11-30 7,400.06 7,488.07 7,400.06 7,485.36 83.8M
2023-11-29 7,311.52 7,423.44 7,311.52 7,400.06 44.3M
2023-11-28 7,365.96 7,365.96 7,247.46 7,307.89 49.7M
2023-11-27 7,389.07 7,389.07 7,345.17 7,362.07 37.1M
2023-11-24 7,383.63 7,416.91 7,366.27 7,389.07 23.2M
2023-11-23 7,386.86 7,422.93 7,383.63 7,383.63 13.6M
2023-11-22 7,397.37 7,430.93 7,360.11 7,386.86 47.0M
2023-11-21 7,462.97 7,470.00 7,395.14 7,397.37 54.1M
2023-11-20 7,426.44 7,469.10 7,399.90 7,457.30 27.5M
2023-11-17 7,383.57 7,443.51 7,383.57 7,426.44 45.6M
2023-11-16 7,386.00 7,400.48 7,361.86 7,383.50 36.6M
2023-11-15 7,352.90 7,412.29 7,352.90 7,384.91 46.8M
2023-11-14 7,194.63 7,366.39 7,194.63 7,352.90 39.2M
2023-11-13 7,178.31 7,231.63 7,156.59 7,194.63 23.3M
2023-11-10 7,157.74 7,185.95 7,131.59 7,178.31 22.1M
2023-11-09 7,120.04 7,226.89 7,120.04 7,157.74 37.9M
2023-11-08 7,104.52 7,150.94 7,097.88 7,119.98 25.0M
2023-11-07 7,151.73 7,151.73 7,095.68 7,104.52 35.6M
2023-11-06 7,163.48 7,207.29 7,124.27 7,151.73 34.5M
2023-11-03 7,068.11 7,195.01 7,068.11 7,163.48 39.8M
2023-11-02 6,868.22 7,073.22 6,868.22 7,068.11 35.6M
2023-11-01 6,802.72 6,871.78 6,796.71 6,868.22 36.5M
2023-10-31 6,786.31 6,818.40 6,761.76 6,802.72 37.9M
2023-10-30 6,693.63 6,816.51 6,693.63 6,786.31 34.3M
2023-10-27 6,799.91 6,808.07 6,674.38 6,693.63 31.8M
2023-10-26 6,746.38 6,824.80 6,725.09 6,791.04 38.5M
2023-10-25 6,776.51 6,799.14 6,716.33 6,746.38 41.9M
2023-10-24 6,813.13 6,833.96 6,732.25 6,760.60 41.3M
2023-10-23 6,813.28 6,879.80 6,773.08 6,813.13 41.4M
2023-10-20 6,954.16 6,954.16 6,812.44 6,813.28 43.6M
2023-10-19 7,023.53 7,039.20 6,946.33 6,954.16 26.5M
2023-10-18 7,153.00 7,153.00 7,020.98 7,023.53 29.9M
2023-10-17 7,144.08 7,198.86 7,108.80 7,153.00 34.9M
2023-10-16 7,065.21 7,146.55 7,065.21 7,144.08 43.6M
2023-10-13 7,122.92 7,178.09 7,054.94 7,065.21 24.7M
2023-10-12 7,185.45 7,191.93 7,092.40 7,122.92 23.6M
2023-10-11 7,099.75 7,193.97 7,099.75 7,185.45 44.6M
2023-10-10 7,045.80 7,119.39 7,045.80 7,099.75 47.7M
2023-10-06 7,017.40 7,057.14 6,907.57 7,045.80 33.3M
2023-10-05 6,983.95 7,022.22 6,965.53 7,017.34 37.8M
2023-10-04 6,922.17 6,969.91 6,856.40 6,969.10 43.2M
2023-10-03 7,025.31 7,025.31 6,902.11 6,922.17 58.1M
2023-10-02 7,156.10 7,156.94 7,021.98 7,025.31 47.1M
2023-09-29 7,192.69 7,229.98 7,151.75 7,156.10 39.2M
2023-09-28 7,103.89 7,200.47 7,099.13 7,182.01 43.2M
2023-09-27 7,186.43 7,203.14 7,085.28 7,100.22 40.5M
2023-09-26 7,262.56 7,262.56 7,173.93 7,179.72 40.8M
2023-09-25 7,272.85 7,286.06 7,224.86 7,262.56 44.6M
2023-09-22 7,295.77 7,317.35 7,267.77 7,272.85 38.9M
2023-09-21 7,429.93 7,429.93 7,292.87 7,292.87 47.7M
2023-09-20 7,423.08 7,469.74 7,423.08 7,429.93 31.9M
2023-09-19 7,485.52 7,485.52 7,414.30 7,423.08 39.7M
2023-09-18 7,515.44 7,515.44 7,456.73 7,485.52 46.7M
2023-09-15 7,476.78 7,515.45 7,467.12 7,515.44 107.0M
2023-09-14 7,384.70 7,481.81 7,384.70 7,476.78 48.5M
2023-09-13 7,334.84 7,403.20 7,334.84 7,382.90 34.0M
2023-09-12 7,321.26 7,355.29 7,301.91 7,334.57 33.6M
2023-09-11 7,247.01 7,332.76 7,240.66 7,321.26 25.9M
2023-09-08 7,254.37 7,263.39 7,213.20 7,247.01 22.8M
2023-09-07 7,298.15 7,311.09 7,249.95 7,254.37 43.5M
2023-09-06 7,347.55 7,347.55 7,270.46 7,298.15 30.7M
2023-09-05 7,398.78 7,405.02 7,345.35 7,347.55 41.4M
2023-09-01 7,307.84 7,416.10 7,307.84 7,398.78 40.4M
2023-08-31 7,361.87 7,381.52 7,290.06 7,307.84 59.4M
2023-08-30 7,356.52 7,389.96 7,349.02 7,361.87 35.8M
2023-08-29 7,264.73 7,358.57 7,237.25 7,352.85 42.6M
2023-08-28 7,182.40 7,265.54 7,182.40 7,261.04 32.8M
2023-08-25 7,209.45 7,253.33 7,133.26 7,182.40 30.9M
2023-08-24 7,224.70 7,255.13 7,209.45 7,209.45 42.4M
2023-08-23 7,151.99 7,237.27 7,151.99 7,224.04 50.0M
2023-08-22 7,236.18 7,245.38 7,141.68 7,151.99 46.5M
2023-08-21 7,267.82 7,284.63 7,219.98 7,230.53 41.9M
2023-08-18 7,299.36 7,299.36 7,252.38 7,267.82 32.5M
2023-08-17 7,357.06 7,389.83 7,299.23 7,299.23 27.8M
2023-08-16 7,373.41 7,376.18 7,342.05 7,357.06 40.0M
2023-08-15 7,519.71 7,519.71 7,355.71 7,373.41 39.4M
2023-08-14 7,538.72 7,547.42 7,497.33 7,519.71 36.5M
2023-08-11 7,538.59 7,558.78 7,514.08 7,550.08 23.9M
2023-08-10 7,476.58 7,561.58 7,476.58 7,538.59 42.8M
2023-08-09 7,492.43 7,495.71 7,451.34 7,476.16 30.9M
2023-08-08 7,529.07 7,529.07 7,459.47 7,492.43 43.7M
2023-08-04 7,464.64 7,566.78 7,454.15 7,529.07 37.2M
2023-08-03 7,506.42 7,506.42 7,428.22 7,461.47 26.4M
2023-08-02 7,589.38 7,589.38 7,470.03 7,506.42 37.6M
2023-08-01 7,632.66 7,632.66 7,564.72 7,589.38 37.7M
2023-07-31 7,612.47 7,668.11 7,611.45 7,632.66 44.4M
2023-07-28 7,595.46 7,661.00 7,595.46 7,612.47 31.7M
2023-07-27 7,617.42 7,655.58 7,585.41 7,595.46 33.0M
2023-07-26 7,583.53 7,635.60 7,571.46 7,608.65 50.1M
2023-07-25 7,642.66 7,642.66 7,573.60 7,583.53 53.6M
2023-07-24 7,618.76 7,665.94 7,608.27 7,626.99 42.6M
2023-07-21 7,583.82 7,621.91 7,580.05 7,618.76 52.4M
2023-07-20 7,582.33 7,592.47 7,552.75 7,583.82 44.3M
2023-07-19 7,526.91 7,589.25 7,525.69 7,582.33 45.7M
2023-07-18 7,468.72 7,538.45 7,468.72 7,526.91 47.1M
2023-07-17 7,432.89 7,470.49 7,415.29 7,468.72 46.2M
2023-07-14 7,403.24 7,443.97 7,403.24 7,432.89 37.0M
2023-07-13 7,315.21 7,410.76 7,315.21 7,403.24 36.6M
2023-07-12 7,265.00 7,329.85 7,265.00 7,315.21 37.8M
2023-07-11 7,245.89 7,267.85 7,234.81 7,265.00 38.3M
2023-07-10 7,267.58 7,282.25 7,241.01 7,245.89 39.9M
2023-07-07 7,253.19 7,298.02 7,210.71 7,267.58 46.3M
2023-07-06 7,358.06 7,358.06 7,231.68 7,238.49 55.7M
2023-07-05 7,369.22 7,369.22 7,315.82 7,358.06 45.3M
2023-07-04 7,358.41 7,380.23 7,347.23 7,369.22 18.1M
2023-06-30 7,268.50 7,363.27 7,268.50 7,347.85 51.5M
2023-06-29 7,223.24 7,273.17 7,223.24 7,268.33 51.9M
2023-06-28 7,206.95 7,232.33 7,193.14 7,219.74 39.8M
2023-06-27 7,124.92 7,214.53 7,124.92 7,206.95 39.4M
2023-06-26 7,038.88 7,133.08 7,032.83 7,118.33 43.5M
2023-06-23 7,115.09 7,115.09 7,034.95 7,038.88 43.7M
2023-06-22 7,179.35 7,179.35 7,102.44 7,112.23 43.6M
2023-06-21 7,216.68 7,216.68 7,178.50 7,179.35 48.1M
2023-06-20 7,273.04 7,273.04 7,205.02 7,216.68 54.7M
2023-06-19 7,290.27 7,298.15 7,265.08 7,273.04 12.1M
2023-06-16 7,301.05 7,335.57 7,290.27 7,290.27 96.6M
2023-06-15 7,272.68 7,306.58 7,253.49 7,301.05 29.6M
2023-06-14 7,254.52 7,295.86 7,245.28 7,272.68 37.0M
2023-06-13 7,186.61 7,272.91 7,186.61 7,252.75 31.5M
2023-06-12 7,180.69 7,198.31 7,154.35 7,186.61 37.6M
2023-06-09 7,180.80 7,204.48 7,156.00 7,180.69 24.8M
2023-06-08 7,183.93 7,196.93 7,135.51 7,180.80 30.8M
2023-06-07 7,195.36 7,209.81 7,147.77 7,183.93 29.9M
2023-06-06 7,127.86 7,196.38 7,119.81 7,195.10 33.2M
2023-06-05 7,201.27 7,218.70 7,127.52 7,127.86 41.3M
2023-06-02 7,051.29 7,206.86 7,051.29 7,201.27 40.2M
2023-06-01 7,050.89 7,086.38 7,016.95 7,051.29 36.8M
2023-05-31 7,128.63 7,128.63 7,035.16 7,050.89 74.1M
2023-05-30 7,208.02 7,208.02 7,121.80 7,128.63 32.3M
2023-05-29 7,171.77 7,210.45 7,171.77 7,200.73 13.6M
2023-05-26 7,095.70 7,178.98 7,095.70 7,171.77 43.9M
2023-05-25 7,138.66 7,138.66 7,055.61 7,095.70 42.0M
2023-05-24 7,272.35 7,272.35 7,136.46 7,138.00 61.9M
2023-05-23 7,285.68 7,328.29 7,272.15 7,272.35 54.8M
2023-05-19 7,294.58 7,332.34 7,260.18 7,280.05 36.8M
2023-05-18 7,305.51 7,305.51 7,254.15 7,294.58 41.0M
2023-05-17 7,243.75 7,309.34 7,235.30 7,305.11 35.8M
2023-05-16 7,342.30 7,342.30 7,238.85 7,243.75 41.4M
2023-05-15 7,282.16 7,342.75 7,282.16 7,342.30 52.5M
2023-05-12 7,296.13 7,343.29 7,244.46 7,282.16 34.7M
2023-05-11 7,261.50 7,296.60 7,214.23 7,296.07 32.9M
2023-05-10 7,280.58 7,315.63 7,216.93 7,261.50 36.9M
2023-05-09 7,325.03 7,325.03 7,242.54 7,280.58 27.4M
2023-05-08 7,342.05 7,365.23 7,306.26 7,325.03 40.2M
2023-05-05 7,191.11 7,321.28 7,191.11 7,315.64 32.9M
2023-05-04 7,288.89 7,288.89 7,167.20 7,191.11 36.1M
2023-05-03 7,294.72 7,361.75 7,285.13 7,288.89 43.3M
2023-05-02 7,425.03 7,425.03 7,267.19 7,294.72 51.6M
2023-05-01 7,436.64 7,482.75 7,425.03 7,425.03 45.2M
2023-04-28 7,400.82 7,438.95 7,377.22 7,436.64 38.8M
2023-04-27 7,310.75 7,409.83 7,310.75 7,400.82 41.7M
2023-04-26 7,294.13 7,346.08 7,276.10 7,302.33 47.9M
2023-04-25 7,417.02 7,417.02 7,292.53 7,294.13 50.8M
2023-04-24 7,458.53 7,458.53 7,399.13 7,417.02 59.3M
2023-04-21 7,435.58 7,446.86 7,386.52 7,443.39 34.9M
2023-04-20 7,439.92 7,449.64 7,405.35 7,435.58 33.2M
2023-04-19 7,412.82 7,446.46 7,389.50 7,439.92 35.5M
2023-04-18 7,354.54 7,421.65 7,354.54 7,412.82 52.0M
2023-04-17 7,316.92 7,359.01 7,294.18 7,354.54 64.5M
2023-04-14 7,299.75 7,359.97 7,299.75 7,316.92 33.2M
2023-04-13 7,265.46 7,301.57 7,246.75 7,299.75 38.0M
2023-04-12 7,263.22 7,321.39 7,248.08 7,265.46 37.8M
2023-04-11 7,219.65 7,285.02 7,219.65 7,263.22 41.5M
2023-04-10 7,191.71 7,224.15 7,170.74 7,219.65 54.3M
2023-04-06 7,179.07 7,196.17 7,158.74 7,191.71 38.6M
2023-04-05 7,217.81 7,217.81 7,132.73 7,179.07 37.5M
2023-04-04 7,260.40 7,312.83 7,175.00 7,203.31 51.1M
2023-04-03 7,213.75 7,260.40 7,213.75 7,260.40 55.1M
2023-03-31 7,141.71 7,204.45 7,141.71 7,203.63 49.2M
2023-03-30 7,111.43 7,173.90 7,111.43 7,141.54 41.8M
2023-03-29 7,037.63 7,111.02 7,037.63 7,107.94 42.1M
2023-03-28 7,044.07 7,064.48 7,003.16 7,037.63 37.9M
2023-03-27 6,994.82 7,063.63 6,994.82 7,044.07 51.3M
2023-03-24 6,984.58 6,992.08 6,896.86 6,988.47 48.1M
2023-03-23 7,028.77 7,075.78 6,963.29 6,981.88 50.4M
2023-03-22 7,088.51 7,120.09 7,028.77 7,028.77 43.0M
2023-03-21 7,003.19 7,130.56 7,003.19 7,088.51 47.7M
2023-03-20 6,995.29 7,042.92 6,984.18 7,003.19 60.8M
2023-03-17 7,093.42 7,093.42 6,948.75 6,965.47 124.8M
2023-03-16 7,054.70 7,163.32 6,965.61 7,093.42 65.3M
2023-03-15 7,190.27 7,190.27 6,988.59 7,054.70 65.7M
2023-03-14 7,132.35 7,275.77 7,132.35 7,190.27 50.4M
2023-03-13 7,281.00 7,281.00 7,046.04 7,130.59 76.9M
2023-03-10 7,444.27 7,444.27 7,260.65 7,281.00 73.9M
2023-03-09 7,580.90 7,580.90 7,423.05 7,444.27 50.4M
2023-03-08 7,577.68 7,618.09 7,558.94 7,580.90 52.1M
2023-03-07 7,671.80 7,674.89 7,542.43 7,577.43 49.1M
2023-03-06 7,674.83 7,728.78 7,660.88 7,671.80 43.2M
2023-03-03 7,603.35 7,690.81 7,603.35 7,674.83 52.0M
2023-03-02 7,624.21 7,624.21 7,547.84 7,603.29 50.7M
2023-03-01 7,657.39 7,657.39 7,555.10 7,623.05 86.2M
2023-02-28 7,689.26 7,689.26 7,620.86 7,657.39 78.6M
2023-02-27 7,684.53 7,740.50 7,672.59 7,685.78 59.3M
2023-02-24 7,632.46 7,677.51 7,579.90 7,676.39 37.2M
2023-02-23 7,678.04 7,707.22 7,617.34 7,632.46 41.0M
2023-02-22 7,719.25 7,719.25 7,657.19 7,677.06 46.4M
2023-02-21 7,828.17 7,828.17 7,696.87 7,719.25 46.7M
2023-02-17 7,804.13 7,842.33 7,784.34 7,828.17 35.4M
2023-02-16 7,799.70 7,845.67 7,771.33 7,804.13 54.7M
2023-02-15 7,801.84 7,801.84 7,758.81 7,799.70 48.1M
2023-02-14 7,815.69 7,845.36 7,765.80 7,801.84 31.9M
2023-02-13 7,772.35 7,832.96 7,772.35 7,815.69 34.1M
2023-02-10 7,789.08 7,789.08 7,735.48 7,772.35 40.0M
2023-02-09 7,794.36 7,864.82 7,764.04 7,789.08 34.7M
2023-02-08 7,794.78 7,819.30 7,765.99 7,794.36 24.8M
2023-02-07 7,727.32 7,807.26 7,694.16 7,794.78 35.1M
2023-02-06 7,775.56 7,775.56 7,692.05 7,727.32 43.1M
2023-02-03 7,744.67 7,803.74 7,742.38 7,775.56 41.4M
2023-02-02 7,701.44 7,772.31 7,698.24 7,744.67 42.5M
2023-02-01 7,684.98 7,728.24 7,656.55 7,701.44 43.7M
2023-01-31 7,618.63 7,696.73 7,609.86 7,696.07 51.7M
2023-01-30 7,643.74 7,648.59 7,614.35 7,618.63 53.4M
2023-01-27 7,663.63 7,663.63 7,614.80 7,643.74 37.6M
2023-01-26 7,575.23 7,655.70 7,575.23 7,655.35 50.6M
2023-01-25 7,570.18 7,587.71 7,509.55 7,575.23 47.9M
2023-01-24 7,548.57 7,559.77 7,513.79 7,555.08 36.8M
2023-01-23 7,510.25 7,563.96 7,480.67 7,548.57 57.6M
2023-01-20 7,459.04 7,510.25 7,434.83 7,510.25 41.8M
2023-01-19 7,485.36 7,485.36 7,423.02 7,459.04 36.0M
2023-01-18 7,524.66 7,567.90 7,484.89 7,485.36 55.0M
2023-01-17 7,499.51 7,527.11 7,479.18 7,522.14 51.9M
2023-01-16 7,477.65 7,507.46 7,467.92 7,499.51 32.0M
2023-01-13 7,419.52 7,484.40 7,388.17 7,477.65 41.8M
2023-01-12 7,349.78 7,433.61 7,348.85 7,419.52 53.5M
2023-01-11 7,297.30 7,360.18 7,297.30 7,349.78 43.2M
2023-01-10 7,271.23 7,299.06 7,260.34 7,297.30 33.9M
2023-01-09 7,255.47 7,314.71 7,255.47 7,271.23 37.0M
2023-01-06 7,177.04 7,261.18 7,177.04 7,255.41 36.9M
2023-01-05 7,236.55 7,236.55 7,141.87 7,177.04 32.3M
2023-01-04 7,129.55 7,250.22 7,129.55 7,222.27 53.6M
2023-01-03 7,095.45 7,179.11 7,095.45 7,129.55 54.0M