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
2024-12-31 5,991.89 6,023.78 5,991.89 6,006.95 8.5M
2024-12-30 6,025.36 6,025.36 5,955.62 5,985.14 8.2M
2024-12-27 6,006.89 6,037.66 5,995.13 6,025.36 9.8M
2024-12-24 6,004.49 6,019.61 5,992.43 6,006.89 3.8M
2024-12-23 5,962.94 6,008.03 5,948.38 6,004.49 25.5M
2024-12-20 5,938.13 6,001.86 5,890.21 5,962.94 32.0M
2024-12-19 5,911.15 5,966.64 5,900.10 5,938.13 13.3M
2024-12-18 5,993.47 5,997.48 5,896.99 5,911.15 13.1M
2024-12-17 6,025.18 6,025.18 5,976.00 5,993.47 12.7M
2024-12-16 6,017.74 6,048.88 6,003.86 6,025.18 14.5M
2024-12-13 6,006.11 6,026.52 5,996.84 6,013.01 9.4M
2024-12-12 6,072.21 6,074.11 6,002.60 6,005.83 14.6M
2024-12-11 6,079.80 6,111.67 6,065.44 6,072.21 12.7M
2024-12-10 6,149.11 6,149.11 6,078.35 6,079.80 18.4M
2024-12-09 6,214.29 6,214.29 6,118.79 6,149.11 17.3M
2024-12-06 6,182.09 6,227.89 6,182.09 6,214.29 15.7M
2024-12-05 6,137.75 6,202.06 6,134.10 6,182.09 17.5M
2024-12-04 6,108.62 6,154.50 6,108.49 6,137.75 17.8M
2024-12-03 6,146.50 6,170.54 6,094.44 6,108.62 19.9M
2024-12-02 6,097.26 6,153.64 6,097.26 6,143.21 24.3M
2024-11-29 6,074.51 6,106.17 6,069.47 6,097.26 23.1M
2024-11-28 6,068.61 6,088.95 6,067.51 6,074.51 14.7M
2024-11-27 6,083.85 6,104.51 6,045.01 6,068.61 16.3M
2024-11-26 6,041.93 6,081.15 6,026.48 6,073.24 17.7M
2024-11-25 6,089.06 6,108.85 6,038.35 6,041.93 33.0M
2024-11-22 6,108.44 6,129.15 6,079.04 6,089.06 20.3M
2024-11-21 6,060.43 6,135.10 6,060.43 6,106.59 24.2M
2024-11-20 6,035.55 6,061.26 5,997.48 6,060.43 21.9M
2024-11-19 6,006.81 6,035.89 5,934.99 6,020.06 17.9M
2024-11-18 6,017.51 6,035.80 5,992.83 6,006.81 21.8M
2024-11-15 6,052.91 6,052.91 5,995.07 6,017.51 21.8M
2024-11-14 5,997.04 6,067.07 5,997.04 6,052.91 14.3M
2024-11-13 5,973.88 6,005.36 5,960.50 5,984.70 13.7M
2024-11-12 5,943.82 5,978.21 5,923.82 5,973.88 12.6M
2024-11-11 5,885.91 5,979.81 5,885.91 5,943.82 8.8M
2024-11-08 5,899.11 5,899.11 5,858.99 5,885.91 6.9M
2024-11-07 5,838.06 5,944.54 5,828.05 5,899.11 14.9M
2024-11-06 5,708.41 5,849.31 5,708.41 5,838.06 15.3M
2024-11-05 5,651.74 5,710.56 5,651.74 5,708.41 12.4M
2024-11-04 5,672.32 5,702.42 5,631.81 5,651.74 14.9M
2024-11-01 5,554.94 5,672.32 5,554.94 5,672.32 12.1M
2024-10-31 5,652.03 5,652.03 5,539.77 5,554.94 16.3M
2024-10-30 5,681.25 5,689.32 5,644.08 5,652.03 8.5M
2024-10-29 5,671.81 5,684.32 5,656.24 5,681.25 12.1M
2024-10-28 5,612.93 5,671.81 5,612.93 5,671.81 14.6M
2024-10-25 5,633.28 5,639.14 5,598.82 5,612.93 7.4M
2024-10-24 5,620.87 5,636.45 5,596.29 5,633.28 7.5M
2024-10-23 5,631.53 5,631.53 5,577.23 5,620.87 8.5M
2024-10-22 5,647.49 5,647.49 5,605.74 5,631.53 5.4M
2024-10-21 5,677.22 5,683.46 5,632.54 5,647.49 11.0M
2024-10-18 5,678.33 5,695.74 5,670.14 5,677.22 8.4M
2024-10-17 5,647.33 5,689.57 5,647.33 5,678.33 7.5M
2024-10-16 5,666.92 5,672.80 5,634.56 5,647.33 6.0M
2024-10-15 5,636.06 5,663.30 5,636.06 5,654.81 12.1M
2024-10-11 5,568.22 5,646.15 5,567.06 5,636.06 10.3M
2024-10-10 5,493.06 5,573.14 5,492.98 5,568.22 12.0M
2024-10-09 5,502.32 5,525.39 5,478.70 5,493.06 6.3M
2024-10-08 5,505.58 5,531.46 5,473.97 5,502.32 7.5M
2024-10-07 5,565.81 5,565.81 5,482.40 5,505.58 11.6M
2024-10-04 5,501.97 5,580.50 5,501.97 5,565.81 13.8M
2024-10-03 5,509.32 5,521.76 5,461.79 5,501.97 12.7M
2024-10-02 5,492.05 5,538.56 5,472.71 5,509.32 9.6M
2024-10-01 5,490.04 5,498.69 5,450.62 5,492.05 19.8M
2024-09-30 5,472.68 5,499.08 5,438.08 5,490.04 8.9M
2024-09-27 5,475.49 5,500.74 5,472.03 5,472.68 19.1M
2024-09-26 5,426.90 5,495.06 5,426.90 5,468.81 12.9M
2024-09-25 5,388.29 5,431.96 5,381.86 5,426.90 10.1M
2024-09-24 5,389.83 5,399.62 5,372.52 5,388.29 10.8M
2024-09-23 5,387.74 5,408.81 5,380.21 5,389.83 16.4M
2024-09-20 5,386.39 5,400.42 5,355.45 5,387.74 28.8M
2024-09-19 5,338.53 5,392.20 5,338.53 5,386.39 11.7M
2024-09-18 5,339.50 5,361.19 5,304.57 5,338.53 10.9M
2024-09-17 5,342.03 5,360.59 5,320.08 5,339.50 18.2M
2024-09-16 5,298.37 5,345.27 5,298.37 5,342.03 11.7M
2024-09-13 5,301.28 5,315.44 5,270.85 5,298.37 9.6M
2024-09-12 5,248.40 5,296.36 5,230.03 5,296.36 20.0M
2024-09-11 5,237.86 5,248.81 5,184.88 5,248.40 14.4M
2024-09-10 5,193.20 5,237.86 5,150.56 5,237.86 14.3M
2024-09-09 5,157.48 5,219.10 5,157.48 5,193.20 18.4M
2024-09-06 5,212.22 5,242.30 5,140.64 5,157.48 19.2M
2024-09-05 5,223.29 5,235.56 5,181.65 5,212.22 11.6M
2024-09-04 5,201.72 5,228.45 5,187.96 5,223.29 18.7M
2024-09-03 5,194.70 5,210.33 5,175.34 5,201.72 38.6M
2024-08-30 5,158.15 5,198.21 5,149.41 5,194.70 25.3M
2024-08-29 5,134.60 5,173.53 5,132.51 5,154.92 18.6M
2024-08-28 5,148.71 5,174.88 5,113.29 5,134.60 18.4M
2024-08-27 5,122.00 5,157.04 5,103.97 5,138.60 23.1M
2024-08-26 5,110.96 5,137.46 5,110.96 5,122.00 28.4M
2024-08-23 5,058.16 5,116.70 5,058.16 5,110.96 31.4M
2024-08-22 5,060.87 5,065.11 5,040.13 5,056.45 19.9M
2024-08-21 5,036.61 5,067.01 5,016.56 5,060.87 10.9M
2024-08-20 5,011.63 5,026.32 4,991.65 5,021.24 22.5M
2024-08-19 5,012.58 5,041.78 5,008.19 5,011.63 21.3M
2024-08-16 4,995.18 5,014.26 4,992.76 5,012.58 14.2M
2024-08-15 4,945.32 5,005.77 4,945.32 4,995.18 19.3M
2024-08-14 4,893.41 4,946.27 4,893.41 4,945.32 20.7M
2024-08-13 4,810.53 4,898.99 4,810.53 4,893.41 14.9M
2024-08-12 4,792.02 4,819.91 4,785.64 4,810.53 14.8M
2024-08-09 4,729.03 4,792.90 4,729.03 4,792.02 12.4M
2024-08-08 4,664.64 4,748.91 4,664.64 4,729.03 13.2M
2024-08-07 4,755.10 4,782.60 4,638.75 4,664.64 21.5M
2024-08-06 4,788.96 4,788.96 4,687.99 4,755.10 23.0M
2024-08-02 4,900.47 4,900.47 4,744.72 4,788.96 17.9M
2024-08-01 5,023.20 5,026.14 4,885.98 4,900.47 17.3M
2024-07-31 4,963.02 5,071.92 4,963.02 5,023.20 15.1M
2024-07-30 4,931.44 5,001.44 4,931.44 4,963.02 8.8M
2024-07-29 4,944.23 4,960.40 4,912.28 4,931.44 11.4M
2024-07-26 4,895.49 4,960.40 4,895.49 4,944.23 9.4M
2024-07-25 4,901.06 4,930.65 4,888.77 4,895.49 7.7M
2024-07-24 4,920.98 4,930.69 4,896.90 4,901.06 11.1M
2024-07-23 4,926.03 4,931.56 4,909.26 4,920.98 5.6M
2024-07-22 4,873.70 4,926.03 4,873.70 4,926.03 12.1M
2024-07-19 4,907.44 4,907.44 4,868.06 4,873.70 5.3M
2024-07-18 4,927.31 4,962.12 4,884.80 4,907.44 9.9M
2024-07-17 4,937.28 4,937.28 4,908.08 4,927.31 11.1M
2024-07-16 4,946.34 4,980.25 4,935.59 4,937.28 10.5M
2024-07-15 4,930.08 4,957.60 4,930.08 4,946.34 11.2M
2024-07-12 4,914.74 4,962.93 4,914.74 4,930.08 8.6M
2024-07-11 4,895.15 4,934.81 4,895.15 4,914.74 13.9M
2024-07-10 4,852.67 4,899.42 4,852.67 4,895.15 19.8M
2024-07-09 4,869.44 4,878.37 4,850.44 4,852.67 9.0M
2024-07-08 4,807.16 4,872.35 4,807.16 4,869.44 20.6M
2024-07-05 4,861.62 4,861.62 4,806.96 4,807.16 12.4M
2024-07-04 4,857.56 4,882.81 4,856.36 4,861.62 5.7M
2024-07-03 4,823.57 4,888.68 4,823.57 4,859.11 7.9M
2024-07-02 4,812.94 4,826.16 4,774.63 4,823.57 20.7M
2024-06-28 4,813.70 4,840.67 4,798.92 4,812.94 27.2M
2024-06-27 4,737.15 4,809.14 4,722.14 4,807.13 10.4M
2024-06-26 4,772.41 4,772.41 4,695.17 4,737.15 15.7M
2024-06-25 4,763.33 4,783.70 4,752.11 4,772.41 12.4M
2024-06-24 4,689.04 4,767.87 4,689.04 4,763.33 17.8M
2024-06-21 4,674.50 4,698.87 4,664.10 4,689.04 38.0M
2024-06-20 4,676.17 4,708.44 4,661.30 4,674.50 22.8M
2024-06-19 4,698.76 4,713.69 4,662.39 4,676.17 3.8M
2024-06-18 4,684.01 4,720.80 4,682.88 4,694.83 18.1M
2024-06-17 4,672.27 4,684.01 4,645.30 4,684.01 20.1M
2024-06-14 4,677.13 4,677.13 4,622.26 4,672.27 14.8M
2024-06-13 4,756.21 4,756.21 4,668.47 4,672.56 19.4M
2024-06-12 4,769.68 4,812.37 4,746.30 4,755.94 15.0M
2024-06-11 4,839.75 4,839.75 4,765.19 4,769.68 16.8M
2024-06-10 4,804.97 4,844.30 4,792.64 4,839.75 18.4M
2024-06-07 4,767.31 4,817.79 4,766.56 4,804.97 28.7M
2024-06-06 4,794.64 4,816.24 4,772.60 4,784.52 15.4M
2024-06-05 4,788.80 4,805.68 4,764.56 4,794.64 13.4M
2024-06-04 4,779.27 4,796.34 4,756.22 4,788.80 13.7M
2024-06-03 4,773.91 4,798.96 4,752.35 4,779.27 30.5M
2024-05-31 4,746.39 4,795.06 4,716.55 4,792.49 26.0M
2024-05-30 4,742.51 4,767.19 4,735.68 4,743.22 14.9M
2024-05-29 4,829.62 4,829.62 4,740.62 4,742.51 20.0M
2024-05-28 4,896.83 4,896.83 4,805.83 4,819.62 17.0M
2024-05-27 4,877.35 4,901.40 4,868.84 4,896.83 14.3M
2024-05-24 4,841.18 4,882.92 4,831.96 4,877.35 18.3M
2024-05-23 4,846.99 4,872.26 4,826.21 4,841.18 17.9M
2024-05-22 4,844.99 4,871.69 4,826.88 4,845.27 16.8M
2024-05-21 4,872.76 4,872.76 4,825.94 4,844.99 25.8M
2024-05-17 4,831.74 4,867.65 4,827.71 4,857.55 28.0M
2024-05-16 4,786.88 4,833.34 4,786.88 4,831.74 16.8M
2024-05-15 4,791.97 4,811.90 4,779.41 4,786.88 20.8M
2024-05-14 4,794.16 4,814.83 4,777.81 4,791.97 13.0M
2024-05-13 4,825.45 4,846.22 4,788.62 4,794.16 16.3M
2024-05-10 4,868.19 4,868.19 4,814.16 4,825.45 17.6M
2024-05-09 4,791.17 4,876.42 4,791.17 4,868.19 13.9M
2024-05-08 4,761.94 4,795.15 4,753.86 4,791.17 14.6M
2024-05-07 4,780.74 4,796.48 4,754.00 4,761.94 13.5M
2024-05-06 4,726.37 4,773.36 4,726.37 4,772.56 17.6M
2024-05-03 4,659.46 4,725.43 4,659.46 4,711.04 10.6M
2024-05-02 4,647.61 4,673.38 4,639.27 4,659.46 15.4M
2024-05-01 4,598.08 4,681.90 4,584.28 4,647.61 19.5M
2024-04-30 4,616.27 4,628.19 4,597.51 4,598.08 13.2M
2024-04-29 4,586.64 4,621.94 4,586.64 4,616.27 16.8M
2024-04-26 4,562.78 4,596.87 4,557.10 4,586.64 9.9M
2024-04-25 4,581.06 4,581.06 4,513.91 4,562.78 9.8M
2024-04-24 4,579.70 4,609.51 4,570.38 4,581.06 9.5M
2024-04-23 4,581.68 4,604.61 4,576.18 4,579.70 10.2M
2024-04-22 4,572.40 4,611.38 4,572.40 4,581.68 17.2M
2024-04-19 4,548.05 4,573.05 4,537.76 4,569.45 8.3M
2024-04-18 4,508.13 4,556.58 4,508.13 4,548.05 9.3M
2024-04-17 4,521.50 4,544.94 4,480.82 4,508.13 8.0M
2024-04-16 4,521.04 4,532.47 4,494.45 4,521.50 8.1M
2024-04-15 4,542.66 4,602.32 4,505.10 4,521.04 11.3M
2024-04-12 4,577.08 4,577.08 4,518.31 4,542.66 8.8M
2024-04-11 4,623.75 4,627.42 4,561.46 4,577.08 10.4M
2024-04-10 4,661.68 4,661.68 4,604.32 4,626.00 16.2M
2024-04-09 4,679.00 4,690.21 4,628.55 4,661.68 6.5M
2024-04-08 4,670.84 4,695.09 4,669.46 4,679.00 6.5M
2024-04-05 4,630.05 4,683.70 4,630.05 4,670.84 6.6M
2024-04-04 4,640.01 4,670.52 4,619.93 4,630.05 8.0M
2024-04-03 4,635.60 4,661.31 4,627.19 4,640.01 9.6M
2024-04-02 4,664.53 4,664.53 4,628.16 4,635.60 9.0M
2024-04-01 4,693.41 4,698.64 4,647.04 4,664.53 15.9M
2024-03-28 4,683.56 4,730.52 4,683.56 4,693.41 20.9M
2024-03-27 4,671.27 4,699.85 4,668.87 4,683.56 15.4M
2024-03-26 4,660.97 4,693.99 4,640.59 4,664.79 18.1M
2024-03-25 4,663.43 4,691.15 4,652.31 4,660.97 17.6M
2024-03-22 4,722.53 4,732.31 4,661.33 4,663.43 22.8M
2024-03-21 4,721.69 4,754.03 4,721.24 4,722.53 23.7M
2024-03-20 4,734.31 4,748.50 4,711.66 4,721.69 11.9M
2024-03-19 4,712.54 4,740.17 4,710.08 4,734.31 12.8M
2024-03-18 4,705.93 4,722.84 4,701.05 4,709.22 14.7M
2024-03-15 4,707.07 4,738.70 4,692.55 4,705.93 31.2M
2024-03-14 4,707.64 4,707.64 4,664.57 4,707.07 14.8M
2024-03-13 4,694.75 4,702.84 4,683.70 4,702.84 16.9M
2024-03-12 4,689.31 4,696.47 4,674.95 4,694.75 12.7M
2024-03-11 4,672.70 4,690.66 4,653.50 4,689.31 12.6M
2024-03-08 4,703.40 4,709.08 4,662.69 4,672.70 14.9M
2024-03-07 4,669.64 4,709.03 4,669.64 4,703.40 11.8M
2024-03-06 4,670.71 4,701.62 4,653.56 4,669.64 14.5M
2024-03-05 4,661.17 4,693.89 4,651.10 4,670.71 29.9M
2024-03-04 4,646.98 4,671.13 4,635.83 4,659.90 17.7M
2024-03-01 4,626.56 4,677.21 4,625.41 4,646.98 14.1M
2024-02-29 4,639.19 4,645.73 4,620.16 4,626.56 45.5M
2024-02-28 4,637.20 4,665.97 4,625.79 4,637.45 16.0M
2024-02-27 4,693.74 4,693.74 4,623.31 4,644.56 25.4M
2024-02-26 4,677.05 4,710.33 4,659.51 4,669.11 26.9M
2024-02-23 4,635.73 4,687.64 4,635.58 4,677.05 13.5M
2024-02-22 4,564.74 4,638.57 4,564.74 4,630.79 21.6M
2024-02-21 4,620.91 4,620.91 4,558.29 4,564.74 21.6M
2024-02-20 4,622.93 4,645.08 4,599.08 4,620.91 30.1M
2024-02-16 4,618.83 4,640.86 4,607.18 4,622.93 12.8M
2024-02-15 4,464.26 4,630.92 4,464.26 4,618.83 24.6M
2024-02-14 4,391.58 4,470.35 4,391.58 4,464.26 9.5M
2024-02-13 4,398.38 4,398.38 4,319.66 4,354.13 14.0M
2024-02-12 4,378.83 4,415.19 4,367.30 4,398.38 18.1M
2024-02-09 4,353.77 4,385.14 4,319.14 4,368.67 8.8M
2024-02-08 4,447.72 4,447.72 4,324.54 4,353.77 11.0M
2024-02-07 4,423.56 4,459.50 4,419.07 4,447.72 11.7M
2024-02-06 4,377.90 4,424.17 4,374.94 4,420.32 12.5M
2024-02-05 4,388.81 4,389.29 4,360.97 4,377.90 14.0M
2024-02-02 4,390.16 4,405.56 4,366.07 4,388.81 8.4M
2024-02-01 4,409.44 4,410.39 4,343.22 4,390.16 9.1M
2024-01-31 4,423.60 4,442.34 4,409.44 4,409.44 14.0M
2024-01-30 4,384.67 4,434.32 4,383.67 4,423.60 12.9M
2024-01-29 4,370.83 4,385.03 4,359.84 4,384.67 8.8M
2024-01-26 4,356.70 4,375.60 4,350.33 4,370.83 7.0M
2024-01-25 4,352.73 4,362.41 4,342.11 4,356.70 9.7M
2024-01-24 4,319.00 4,352.69 4,319.00 4,341.30 15.3M
2024-01-23 4,294.76 4,324.33 4,294.76 4,319.00 7.1M
2024-01-22 4,255.46 4,295.06 4,255.46 4,294.76 9.6M
2024-01-19 4,218.31 4,266.31 4,210.27 4,255.46 7.5M
2024-01-18 4,178.81 4,216.34 4,178.81 4,212.81 12.8M
2024-01-17 4,183.86 4,195.73 4,161.43 4,178.81 11.9M
2024-01-16 4,194.34 4,212.22 4,178.20 4,212.22 10.0M
2024-01-15 4,208.67 4,213.18 4,181.25 4,207.19 6.2M
2024-01-12 4,217.86 4,241.65 4,187.27 4,208.67 12.5M
2024-01-11 4,235.63 4,235.63 4,187.80 4,217.86 13.2M
2024-01-10 4,225.46 4,256.55 4,220.57 4,235.63 11.4M
2024-01-09 4,255.43 4,255.43 4,214.38 4,233.50 6.8M
2024-01-08 4,244.50 4,274.22 4,238.18 4,273.57 13.2M
2024-01-05 4,213.24 4,247.32 4,200.38 4,244.50 6.2M
2024-01-04 4,200.49 4,225.50 4,195.61 4,213.24 9.9M
2024-01-03 4,217.02 4,217.02 4,195.19 4,200.49 7.4M
2024-01-02 4,234.99 4,234.99 4,205.15 4,217.02 14.5M