S

TRGSPTS30
🏛️ 캐나다 →
6,591.39
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 4,213.36 4,234.99 4,212.20 4,234.99 8.0M
2023-12-28 4,190.04 4,235.82 4,190.04 4,213.36 9.4M
2023-12-27 4,169.05 4,214.66 4,163.89 4,198.58 9.3M
2023-12-22 4,154.22 4,181.00 4,151.02 4,169.05 10.8M
2023-12-21 4,147.14 4,181.83 4,136.93 4,151.80 19.4M
2023-12-20 4,188.77 4,204.04 4,146.28 4,147.14 15.1M
2023-12-19 4,162.74 4,200.90 4,162.74 4,189.66 11.9M
2023-12-18 4,148.72 4,168.28 4,143.99 4,162.74 11.8M
2023-12-15 4,212.69 4,214.98 4,138.60 4,148.72 42.6M
2023-12-14 4,251.70 4,251.70 4,193.95 4,212.69 15.3M
2023-12-13 4,245.12 4,245.12 4,215.39 4,243.27 13.2M
2023-12-12 4,238.10 4,261.53 4,238.10 4,245.12 15.6M
2023-12-11 4,191.68 4,249.75 4,191.68 4,238.10 21.4M
2023-12-08 4,175.76 4,198.56 4,171.98 4,191.68 10.6M
2023-12-07 4,167.81 4,178.67 4,162.17 4,170.45 16.8M
2023-12-06 4,188.27 4,209.36 4,152.11 4,153.59 14.1M
2023-12-05 4,163.55 4,185.20 4,147.95 4,169.08 17.2M
2023-12-04 4,160.92 4,180.21 4,142.00 4,163.55 21.3M
2023-12-01 4,147.61 4,163.13 4,126.07 4,160.92 16.6M
2023-11-30 4,111.12 4,154.57 4,110.46 4,147.61 34.2M
2023-11-29 4,129.46 4,132.93 4,106.81 4,111.12 21.3M
2023-11-28 4,126.82 4,148.71 4,121.25 4,126.55 18.7M
2023-11-27 4,132.12 4,143.89 4,123.68 4,136.15 16.3M
2023-11-24 4,136.85 4,158.27 4,124.79 4,143.57 10.6M
2023-11-23 4,122.04 4,145.77 4,111.96 4,136.85 8.0M
2023-11-22 4,111.32 4,142.40 4,107.10 4,122.04 26.1M
2023-11-21 4,123.68 4,126.08 4,108.05 4,111.32 35.9M
2023-11-20 4,072.87 4,114.04 4,055.15 4,109.94 12.1M
2023-11-17 4,060.11 4,094.92 4,060.11 4,072.87 27.4M
2023-11-16 4,056.87 4,088.39 4,052.25 4,060.11 19.9M
2023-11-15 4,048.67 4,073.49 4,043.77 4,055.25 20.2M
2023-11-14 3,978.44 4,057.00 3,978.44 4,048.67 16.1M
2023-11-13 3,970.34 4,001.42 3,965.11 3,978.44 9.0M
2023-11-10 3,953.41 3,979.37 3,953.41 3,970.34 7.5M
2023-11-09 3,915.61 3,984.86 3,915.61 3,953.41 23.7M
2023-11-08 3,887.55 3,926.14 3,887.55 3,915.61 7.7M
2023-11-07 3,936.78 3,936.78 3,876.75 3,887.55 14.1M
2023-11-06 3,932.08 3,951.18 3,916.22 3,936.78 15.0M
2023-11-03 3,910.27 3,964.09 3,900.11 3,932.08 11.1M
2023-11-02 3,851.42 3,894.39 3,851.42 3,877.98 9.6M
2023-11-01 3,776.61 3,820.84 3,765.60 3,820.84 11.9M
2023-10-31 3,757.60 3,786.60 3,753.88 3,769.50 11.4M
2023-10-30 3,705.77 3,761.47 3,705.77 3,750.79 10.5M
2023-10-27 3,732.28 3,736.62 3,673.54 3,681.53 7.8M
2023-10-26 3,717.88 3,749.72 3,708.11 3,732.28 12.0M
2023-10-25 3,699.41 3,759.63 3,693.58 3,717.88 10.4M
2023-10-24 3,708.48 3,721.11 3,693.87 3,699.41 13.9M
2023-10-23 3,710.47 3,733.65 3,691.14 3,708.48 14.7M
2023-10-20 3,793.20 3,793.20 3,707.07 3,710.47 12.2M
2023-10-19 3,850.41 3,850.41 3,791.34 3,793.20 6.7M
2023-10-18 3,887.06 3,890.33 3,849.34 3,850.41 7.4M
2023-10-17 3,891.75 3,927.22 3,877.61 3,898.68 9.2M
2023-10-16 3,877.74 3,910.16 3,877.74 3,891.75 12.6M
2023-10-13 3,895.96 3,925.13 3,871.70 3,877.74 5.9M
2023-10-12 3,922.59 3,926.16 3,878.07 3,895.96 6.1M
2023-10-11 3,865.43 3,925.55 3,865.43 3,922.59 11.5M
2023-10-10 3,879.68 3,909.85 3,865.18 3,865.43 10.2M
2023-10-06 3,848.86 3,883.13 3,826.94 3,879.68 7.2M
2023-10-05 3,813.43 3,852.18 3,805.75 3,848.86 9.7M
2023-10-04 3,779.27 3,817.95 3,768.94 3,813.43 9.6M
2023-10-03 3,810.19 3,810.19 3,764.48 3,779.27 14.6M
2023-10-02 3,844.72 3,844.72 3,798.03 3,818.49 8.8M
2023-09-29 3,862.85 3,883.04 3,840.47 3,844.72 13.1M
2023-09-28 3,827.48 3,863.59 3,818.65 3,862.85 13.4M
2023-09-27 3,890.48 3,898.02 3,819.94 3,826.31 11.3M
2023-09-26 3,910.06 3,915.96 3,890.48 3,890.48 11.9M
2023-09-25 3,948.62 3,948.62 3,912.79 3,919.05 17.0M
2023-09-22 3,938.79 3,955.69 3,934.41 3,948.62 16.2M
2023-09-21 3,997.74 3,997.74 3,932.60 3,938.79 18.8M
2023-09-20 3,995.37 4,015.54 3,995.37 3,997.74 11.1M
2023-09-19 3,995.59 4,003.02 3,989.48 3,995.37 10.0M
2023-09-18 3,992.58 4,000.01 3,981.38 3,995.59 18.5M
2023-09-15 3,974.00 4,002.89 3,968.35 4,000.46 32.0M
2023-09-14 3,932.51 3,975.47 3,932.51 3,974.00 17.1M
2023-09-13 3,900.91 3,923.52 3,898.32 3,910.47 11.0M
2023-09-12 3,896.68 3,917.66 3,892.98 3,900.91 15.0M
2023-09-11 3,853.95 3,912.79 3,853.95 3,896.68 9.7M
2023-09-08 3,869.79 3,871.60 3,852.11 3,853.95 8.2M
2023-09-07 3,882.28 3,886.21 3,862.06 3,869.79 17.6M
2023-09-06 3,882.56 3,896.36 3,865.13 3,882.28 11.9M
2023-09-05 3,889.38 3,896.84 3,869.95 3,882.56 20.9M
2023-09-01 3,838.61 3,904.27 3,838.61 3,889.38 17.7M
2023-08-31 3,848.54 3,867.84 3,830.27 3,838.61 24.4M
2023-08-30 3,853.50 3,865.77 3,844.92 3,848.54 17.9M
2023-08-29 3,814.40 3,844.76 3,798.70 3,844.76 18.2M
2023-08-28 3,794.40 3,817.84 3,794.40 3,805.43 15.3M
2023-08-25 3,790.77 3,814.55 3,781.02 3,794.40 9.9M
2023-08-24 3,780.66 3,802.02 3,773.88 3,790.77 20.8M
2023-08-23 3,740.44 3,782.81 3,738.69 3,779.05 31.5M
2023-08-22 3,780.92 3,782.59 3,731.23 3,740.44 25.4M
2023-08-21 3,793.51 3,798.93 3,756.29 3,767.24 18.6M
2023-08-18 3,842.84 3,842.84 3,792.07 3,793.51 14.4M
2023-08-17 3,876.65 3,888.80 3,841.98 3,842.84 11.0M
2023-08-16 3,878.11 3,892.92 3,865.91 3,876.65 20.5M
2023-08-15 3,942.67 3,942.67 3,867.24 3,878.11 13.6M
2023-08-14 3,958.73 3,958.73 3,923.78 3,942.67 17.8M
2023-08-11 3,954.75 3,967.65 3,936.77 3,958.73 8.1M
2023-08-10 3,951.06 3,971.32 3,938.57 3,954.75 18.2M
2023-08-09 3,928.41 3,939.96 3,901.84 3,929.61 10.7M
2023-08-08 3,939.92 3,955.50 3,905.78 3,928.41 18.1M
2023-08-04 3,872.28 3,956.41 3,866.27 3,939.92 14.6M
2023-08-03 3,890.56 3,890.56 3,850.53 3,872.28 8.8M
2023-08-02 3,916.70 3,916.70 3,873.63 3,890.56 12.9M
2023-08-01 3,910.61 3,932.79 3,892.84 3,916.70 9.8M
2023-07-31 3,929.41 3,940.02 3,903.88 3,910.61 18.3M
2023-07-28 3,920.10 3,951.91 3,920.10 3,929.41 12.7M
2023-07-27 3,916.59 3,936.89 3,913.16 3,920.10 9.3M
2023-07-26 3,905.53 3,934.71 3,897.87 3,916.59 19.2M
2023-07-25 3,901.15 3,918.64 3,886.61 3,905.53 17.1M
2023-07-24 3,908.50 3,923.87 3,900.16 3,903.03 16.4M
2023-07-21 3,876.89 3,909.70 3,875.42 3,908.50 14.1M
2023-07-20 3,855.65 3,877.33 3,851.79 3,876.89 14.7M
2023-07-19 3,841.10 3,855.00 3,826.34 3,854.42 10.0M
2023-07-18 3,826.73 3,854.91 3,826.73 3,841.10 9.6M
2023-07-17 3,793.37 3,830.07 3,787.49 3,826.73 15.0M
2023-07-14 3,769.36 3,802.48 3,769.36 3,793.37 12.9M
2023-07-13 3,765.87 3,779.15 3,764.52 3,769.36 6.7M
2023-07-12 3,769.85 3,778.82 3,755.65 3,765.87 8.9M
2023-07-11 3,759.31 3,766.76 3,735.22 3,755.28 8.1M
2023-07-10 3,786.47 3,786.47 3,755.10 3,759.31 12.8M
2023-07-07 3,786.70 3,793.49 3,769.88 3,786.47 12.0M
2023-07-06 3,824.52 3,825.36 3,782.80 3,786.70 11.7M
2023-07-05 3,827.12 3,836.04 3,820.28 3,824.52 13.5M
2023-07-04 3,842.21 3,843.94 3,832.33 3,841.02 3.1M
2023-06-30 3,797.01 3,852.38 3,797.01 3,842.21 14.6M
2023-06-29 3,790.66 3,803.28 3,781.13 3,797.01 16.5M
2023-06-28 3,771.49 3,793.88 3,762.69 3,784.67 10.7M
2023-06-27 3,726.43 3,779.82 3,726.43 3,771.49 9.9M
2023-06-26 3,692.12 3,736.43 3,689.33 3,726.43 12.3M
2023-06-23 3,734.68 3,734.68 3,688.20 3,692.12 18.7M
2023-06-22 3,748.84 3,759.13 3,733.52 3,734.68 18.5M
2023-06-21 3,750.20 3,761.26 3,747.53 3,748.84 12.0M
2023-06-20 3,772.97 3,772.97 3,744.78 3,756.08 14.4M
2023-06-19 3,781.12 3,789.12 3,768.31 3,772.97 5.4M
2023-06-16 3,805.71 3,819.20 3,781.12 3,781.12 27.5M
2023-06-15 3,806.66 3,816.32 3,795.74 3,805.71 10.3M
2023-06-14 3,813.58 3,830.29 3,796.00 3,806.66 14.4M
2023-06-13 3,797.45 3,834.55 3,797.45 3,809.46 11.5M
2023-06-12 3,794.49 3,801.05 3,777.35 3,797.45 16.5M
2023-06-09 3,800.01 3,800.01 3,777.21 3,794.49 8.9M
2023-06-08 3,826.74 3,830.19 3,795.18 3,800.01 11.0M
2023-06-07 3,818.67 3,828.79 3,808.63 3,826.74 13.5M
2023-06-06 3,801.28 3,820.71 3,800.48 3,818.67 14.1M
2023-06-05 3,825.72 3,829.98 3,800.35 3,801.28 16.0M
2023-06-02 3,751.55 3,832.11 3,751.55 3,825.72 14.6M
2023-06-01 3,757.75 3,769.05 3,746.56 3,751.55 13.0M
2023-05-31 3,780.73 3,780.73 3,741.26 3,757.75 34.9M
2023-05-30 3,827.33 3,827.33 3,777.32 3,780.73 13.9M
2023-05-29 3,801.61 3,820.99 3,799.13 3,815.65 7.7M
2023-05-26 3,753.88 3,806.86 3,753.88 3,801.61 24.5M
2023-05-25 3,738.93 3,769.96 3,722.69 3,753.88 12.1M
2023-05-24 3,774.07 3,776.21 3,731.14 3,737.33 33.1M
2023-05-23 3,820.20 3,840.37 3,791.44 3,796.07 28.2M
2023-05-19 3,792.57 3,827.14 3,792.57 3,806.61 14.8M
2023-05-18 3,779.67 3,792.72 3,769.87 3,792.57 19.4M
2023-05-17 3,752.51 3,787.82 3,748.70 3,779.67 16.3M
2023-05-16 3,776.23 3,776.23 3,729.47 3,752.51 18.6M
2023-05-15 3,728.10 3,778.64 3,728.10 3,776.23 27.1M
2023-05-12 3,740.66 3,786.21 3,718.13 3,728.10 12.0M
2023-05-11 3,744.17 3,744.17 3,682.37 3,740.66 9.4M
2023-05-10 3,776.80 3,787.23 3,709.58 3,744.17 13.0M
2023-05-09 3,770.47 3,785.36 3,755.91 3,776.80 8.0M
2023-05-08 3,759.85 3,779.50 3,759.85 3,770.47 15.0M
2023-05-05 3,733.14 3,771.76 3,733.14 3,759.85 10.2M
2023-05-04 3,780.10 3,780.10 3,710.94 3,733.14 10.3M
2023-05-03 3,808.57 3,826.97 3,777.53 3,780.10 18.4M
2023-05-02 3,827.41 3,827.41 3,770.30 3,808.57 19.7M
2023-05-01 3,824.16 3,854.06 3,824.16 3,827.41 16.5M
2023-04-28 3,796.33 3,843.93 3,793.68 3,824.16 15.1M
2023-04-27 3,779.81 3,806.20 3,779.81 3,796.33 14.4M
2023-04-26 3,741.58 3,776.22 3,738.79 3,757.72 14.5M
2023-04-25 3,765.76 3,767.66 3,734.27 3,741.58 15.0M
2023-04-24 3,764.43 3,775.62 3,756.28 3,765.76 15.7M
2023-04-21 3,741.32 3,765.79 3,721.19 3,764.43 8.2M
2023-04-20 3,730.63 3,760.30 3,729.74 3,741.32 10.7M
2023-04-19 3,729.81 3,748.46 3,717.12 3,745.39 9.7M
2023-04-18 3,683.51 3,735.62 3,683.51 3,729.81 12.4M
2023-04-17 3,673.03 3,685.78 3,661.70 3,683.51 11.8M
2023-04-14 3,681.05 3,689.45 3,666.84 3,673.03 5.9M
2023-04-13 3,660.74 3,672.90 3,643.91 3,669.20 7.9M
2023-04-12 3,645.99 3,680.44 3,645.99 3,660.74 7.2M
2023-04-11 3,632.65 3,660.96 3,632.65 3,645.99 11.1M
2023-04-10 3,621.41 3,638.95 3,615.68 3,632.65 18.3M
2023-04-06 3,616.50 3,626.32 3,612.13 3,621.41 10.7M
2023-04-05 3,606.52 3,620.65 3,588.56 3,616.50 11.3M
2023-04-04 3,641.84 3,646.76 3,589.22 3,606.52 8.5M
2023-04-03 3,604.13 3,624.80 3,597.20 3,624.32 15.3M
2023-03-31 3,581.00 3,618.97 3,581.00 3,604.13 11.5M
2023-03-30 3,553.51 3,581.71 3,553.51 3,581.00 12.5M
2023-03-29 3,565.63 3,573.84 3,538.23 3,547.59 9.3M
2023-03-28 3,556.09 3,566.55 3,526.46 3,547.46 8.5M
2023-03-27 3,545.46 3,578.60 3,545.46 3,556.09 16.1M
2023-03-24 3,507.84 3,545.46 3,500.58 3,545.46 14.9M
2023-03-23 3,550.97 3,570.84 3,526.19 3,542.82 19.2M
2023-03-22 3,572.79 3,594.73 3,550.97 3,550.97 13.7M
2023-03-21 3,528.99 3,588.31 3,528.99 3,562.10 12.1M
2023-03-20 3,499.16 3,547.05 3,499.08 3,528.99 18.8M
2023-03-17 3,557.64 3,557.64 3,469.89 3,489.17 30.6M
2023-03-16 3,541.68 3,588.49 3,495.84 3,557.64 25.9M
2023-03-15 3,618.16 3,618.16 3,499.72 3,541.68 23.7M
2023-03-14 3,593.63 3,644.81 3,593.63 3,618.16 16.0M
2023-03-13 3,594.05 3,612.17 3,559.88 3,589.58 24.4M
2023-03-10 3,721.11 3,721.11 3,646.54 3,660.55 27.5M
2023-03-09 3,781.83 3,781.83 3,712.33 3,721.11 17.5M
2023-03-08 3,781.02 3,812.61 3,774.63 3,781.83 23.3M
2023-03-07 3,801.11 3,806.74 3,757.58 3,781.02 19.4M
2023-03-06 3,797.89 3,814.87 3,791.76 3,801.11 22.8M
2023-03-03 3,784.89 3,808.65 3,767.68 3,797.19 26.6M
2023-03-02 3,804.47 3,808.20 3,776.82 3,784.89 21.1M
2023-03-01 3,783.37 3,824.25 3,775.39 3,801.67 49.6M
2023-02-28 3,761.58 3,786.00 3,745.19 3,783.37 36.2M
2023-02-27 3,748.42 3,777.34 3,746.66 3,753.21 40.5M
2023-02-24 3,726.64 3,735.21 3,697.84 3,734.84 16.1M
2023-02-23 3,757.25 3,777.52 3,723.56 3,726.64 18.9M
2023-02-22 3,747.36 3,765.38 3,736.30 3,755.84 22.9M
2023-02-21 3,802.66 3,802.66 3,736.78 3,747.36 22.5M
2023-02-17 3,751.40 3,809.94 3,746.35 3,802.66 12.7M
2023-02-16 3,708.40 3,781.31 3,687.62 3,754.60 32.8M
2023-02-15 3,690.74 3,709.75 3,676.74 3,708.40 26.9M
2023-02-14 3,705.39 3,720.09 3,687.95 3,699.37 12.6M
2023-02-13 3,678.73 3,710.62 3,678.73 3,705.39 12.9M
2023-02-10 3,682.53 3,683.82 3,653.87 3,678.73 17.9M
2023-02-09 3,669.67 3,702.78 3,669.67 3,682.53 14.1M
2023-02-08 3,682.08 3,682.08 3,649.51 3,660.06 7.4M
2023-02-07 3,662.14 3,691.29 3,643.25 3,682.08 12.9M
2023-02-06 3,674.69 3,674.69 3,643.88 3,662.14 16.7M
2023-02-03 3,686.49 3,691.36 3,663.39 3,674.69 14.6M
2023-02-02 3,688.21 3,707.18 3,654.67 3,686.49 14.5M
2023-02-01 3,677.81 3,700.21 3,664.76 3,688.21 16.2M
2023-01-31 3,655.58 3,679.16 3,635.43 3,675.73 16.4M
2023-01-30 3,648.63 3,661.35 3,639.13 3,655.58 20.8M
2023-01-27 3,690.49 3,690.49 3,646.52 3,648.63 13.5M
2023-01-26 3,661.17 3,704.49 3,661.17 3,690.49 14.7M
2023-01-25 3,615.99 3,665.50 3,612.33 3,661.17 14.5M
2023-01-24 3,607.71 3,637.81 3,590.67 3,632.23 12.3M
2023-01-23 3,598.09 3,616.33 3,588.42 3,607.71 19.1M
2023-01-20 3,565.13 3,605.94 3,558.51 3,605.94 8.8M
2023-01-19 3,575.68 3,579.43 3,558.98 3,565.13 12.4M
2023-01-18 3,600.96 3,606.19 3,579.38 3,582.54 13.9M
2023-01-17 3,593.44 3,603.33 3,582.54 3,594.92 11.0M
2023-01-16 3,583.63 3,598.61 3,579.76 3,593.44 7.2M
2023-01-13 3,579.55 3,602.33 3,563.06 3,594.50 12.1M
2023-01-12 3,562.55 3,587.28 3,552.09 3,579.55 12.1M
2023-01-11 3,529.90 3,569.77 3,529.90 3,558.70 12.3M
2023-01-10 3,515.32 3,529.99 3,506.15 3,529.90 10.1M
2023-01-09 3,530.02 3,538.03 3,510.39 3,515.32 13.5M
2023-01-06 3,490.72 3,535.81 3,490.72 3,530.02 10.8M
2023-01-05 3,505.98 3,505.98 3,472.36 3,490.72 10.3M
2023-01-04 3,491.51 3,514.18 3,476.65 3,505.98 9.5M
2023-01-03 3,446.00 3,495.99 3,446.00 3,474.70 10.4M