S

TRGSPTS60
🏛️ 캐나다 →
9,708.35
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 8,298.28 8,308.42 8,264.81 8,288.27 4.1M
2023-12-28 8,301.27 8,334.34 8,274.82 8,298.28 4.3M
2023-12-27 8,206.77 8,291.79 8,205.87 8,271.85 5.8M
2023-12-22 8,114.66 8,217.75 8,114.66 8,206.77 5.5M
2023-12-21 8,096.91 8,205.93 8,096.91 8,114.66 5.8M
2023-12-20 8,174.29 8,213.87 8,096.91 8,096.91 8.6M
2023-12-19 8,171.33 8,218.07 8,171.33 8,207.68 6.1M
2023-12-18 8,164.66 8,208.10 8,111.71 8,146.73 7.3M
2023-12-15 8,366.25 8,373.80 8,130.06 8,164.66 21.3M
2023-12-14 8,266.61 8,442.69 8,266.61 8,366.25 12.0M
2023-12-13 7,901.84 8,266.61 7,866.66 8,266.61 11.5M
2023-12-12 7,908.27 7,934.63 7,876.85 7,901.84 6.6M
2023-12-11 7,974.96 7,974.96 7,903.14 7,908.27 6.0M
2023-12-08 7,945.88 7,985.52 7,913.66 7,974.96 6.4M
2023-12-07 7,936.94 7,999.44 7,934.36 7,945.88 7.5M
2023-12-06 7,869.32 8,007.41 7,869.32 7,936.94 7.7M
2023-12-05 7,827.55 7,890.03 7,807.85 7,869.32 7.4M
2023-12-04 7,787.28 7,843.95 7,745.93 7,827.55 7.4M
2023-12-01 7,595.71 7,792.44 7,569.72 7,787.28 8.1M
2023-11-30 7,619.25 7,626.35 7,578.10 7,617.01 11.7M
2023-11-29 7,637.61 7,655.75 7,593.23 7,619.25 6.5M
2023-11-28 7,613.90 7,631.94 7,572.70 7,590.08 6.3M
2023-11-27 7,580.88 7,648.23 7,544.84 7,617.70 6.3M
2023-11-24 7,609.19 7,619.13 7,575.93 7,601.29 2.6M
2023-11-23 7,605.51 7,620.43 7,598.83 7,609.19 1.8M
2023-11-22 7,528.46 7,623.06 7,528.46 7,605.51 5.9M
2023-11-21 7,611.59 7,611.59 7,528.46 7,528.46 6.9M
2023-11-20 7,552.01 7,607.33 7,506.55 7,607.33 6.5M
2023-11-17 7,530.60 7,597.23 7,505.36 7,552.01 5.4M
2023-11-16 7,578.95 7,602.39 7,514.66 7,530.60 8.5M
2023-11-15 7,560.16 7,623.14 7,560.16 7,578.95 8.0M
2023-11-14 7,351.37 7,583.67 7,351.37 7,560.16 8.9M
2023-11-13 7,331.14 7,331.14 7,222.91 7,243.77 4.8M
2023-11-10 7,371.65 7,371.65 7,250.10 7,331.14 7.1M
2023-11-09 7,423.80 7,493.71 7,346.80 7,371.65 6.1M
2023-11-08 7,419.97 7,513.27 7,414.04 7,423.80 6.2M
2023-11-07 7,518.82 7,518.82 7,413.27 7,419.97 5.8M
2023-11-06 7,628.21 7,628.21 7,491.02 7,518.82 6.8M
2023-11-03 7,402.86 7,684.08 7,402.86 7,628.21 10.6M
2023-11-02 7,212.20 7,408.15 7,212.20 7,402.86 9.0M
2023-11-01 7,041.17 7,213.82 7,041.17 7,212.20 8.3M
2023-10-31 7,028.18 7,089.40 7,014.91 7,041.17 9.6M
2023-10-30 6,973.38 7,057.94 6,962.01 7,028.18 6.8M
2023-10-27 7,013.51 7,028.86 6,915.95 6,949.69 6.8M
2023-10-26 7,004.52 7,097.30 6,997.24 7,013.51 6.8M
2023-10-25 7,115.86 7,115.86 7,001.55 7,004.52 6.8M
2023-10-24 7,084.93 7,145.15 7,074.67 7,115.86 6.2M
2023-10-23 7,094.50 7,129.99 6,994.72 7,089.60 7.3M
2023-10-20 7,211.02 7,220.68 7,094.50 7,094.50 8.3M
2023-10-19 7,336.53 7,336.53 7,207.79 7,211.02 6.4M
2023-10-18 7,462.80 7,468.74 7,324.52 7,336.53 6.0M
2023-10-17 7,473.79 7,517.38 7,414.40 7,489.74 7.6M
2023-10-16 7,411.71 7,491.58 7,411.71 7,473.79 5.1M
2023-10-13 7,497.75 7,502.57 7,390.45 7,411.71 5.2M
2023-10-12 7,608.42 7,608.42 7,470.77 7,497.75 6.9M
2023-10-11 7,501.58 7,609.93 7,501.58 7,608.42 8.9M
2023-10-10 7,461.91 7,564.23 7,461.91 7,501.58 7.1M
2023-10-06 7,416.59 7,469.23 7,260.65 7,461.91 6.0M
2023-10-05 7,349.71 7,430.93 7,348.45 7,416.59 8.0M
2023-10-04 7,209.86 7,354.35 7,209.86 7,349.71 9.0M
2023-10-03 7,350.35 7,350.35 7,144.52 7,209.86 10.3M
2023-10-02 7,488.43 7,488.43 7,319.10 7,350.35 7.6M
2023-09-29 7,498.01 7,591.74 7,482.34 7,488.43 10.2M
2023-09-28 7,455.64 7,512.94 7,426.03 7,498.01 7.4M
2023-09-27 7,526.75 7,544.94 7,416.41 7,427.41 11.6M
2023-09-26 7,706.70 7,706.70 7,525.31 7,526.75 8.4M
2023-09-25 7,816.55 7,816.55 7,699.84 7,706.70 9.4M
2023-09-22 7,872.90 7,879.63 7,809.08 7,816.55 5.5M
2023-09-21 8,064.70 8,064.70 7,872.72 7,872.90 6.8M
2023-09-20 8,052.72 8,129.99 8,052.72 8,064.70 5.8M
2023-09-19 8,182.84 8,182.84 8,048.73 8,052.72 6.2M
2023-09-18 8,201.34 8,202.11 8,134.60 8,182.84 4.6M
2023-09-15 8,239.57 8,245.55 8,138.35 8,201.34 20.6M
2023-09-14 8,062.64 8,247.73 8,049.71 8,239.57 7.8M
2023-09-13 7,998.66 8,076.69 7,960.98 8,020.87 7.1M
2023-09-12 8,053.78 8,057.18 7,982.08 7,998.66 3.6M
2023-09-11 8,032.19 8,106.95 8,025.67 8,053.78 4.8M
2023-09-08 8,123.52 8,147.10 8,031.31 8,032.19 4.0M
2023-09-07 8,126.31 8,140.34 8,100.44 8,123.52 3.9M
2023-09-06 8,100.78 8,131.75 8,078.60 8,126.31 5.3M
2023-09-05 8,120.72 8,120.72 8,072.77 8,100.78 3.9M
2023-09-01 8,031.67 8,139.29 8,031.67 8,120.72 4.1M
2023-08-31 8,127.15 8,140.90 8,029.60 8,031.67 10.8M
2023-08-30 8,124.23 8,144.08 8,107.59 8,127.15 4.0M
2023-08-29 8,010.64 8,104.74 8,010.64 8,099.62 4.7M
2023-08-28 7,915.41 8,014.98 7,915.41 8,010.64 3.8M
2023-08-25 7,859.75 7,932.14 7,859.75 7,915.41 4.1M
2023-08-24 7,908.46 7,942.72 7,852.26 7,859.75 3.4M
2023-08-23 7,778.52 7,910.34 7,778.52 7,908.46 4.4M
2023-08-22 7,776.02 7,791.07 7,752.76 7,778.52 4.4M
2023-08-21 7,891.36 7,891.36 7,757.00 7,776.02 7.4M
2023-08-18 7,869.88 7,895.05 7,820.89 7,891.36 5.5M
2023-08-17 7,921.02 7,921.02 7,868.26 7,869.88 4.9M
2023-08-16 7,937.35 7,964.80 7,899.47 7,921.02 5.1M
2023-08-15 8,030.49 8,030.49 7,935.92 7,937.35 5.5M
2023-08-14 8,110.18 8,110.18 8,026.97 8,030.49 6.7M
2023-08-11 8,061.56 8,127.22 8,056.05 8,110.18 5.3M
2023-08-10 8,049.97 8,098.75 8,041.50 8,061.56 7.3M
2023-08-09 8,081.96 8,084.42 8,015.74 8,049.97 6.0M
2023-08-08 8,100.93 8,132.96 8,073.13 8,081.96 6.0M
2023-08-04 8,057.31 8,129.65 8,028.28 8,100.93 14.2M
2023-08-03 8,082.22 8,082.22 8,008.89 8,057.31 5.4M
2023-08-02 8,107.79 8,136.61 8,043.29 8,082.22 6.3M
2023-08-01 8,116.00 8,120.40 8,077.79 8,107.79 4.8M
2023-07-31 8,062.53 8,124.54 8,054.52 8,116.00 7.4M
2023-07-28 8,113.87 8,131.16 8,057.34 8,062.53 5.7M
2023-07-27 8,279.76 8,315.72 8,087.29 8,089.33 7.7M
2023-07-26 8,255.22 8,287.41 8,242.75 8,279.76 6.0M
2023-07-25 8,228.24 8,279.56 8,204.21 8,255.22 5.2M
2023-07-24 8,185.94 8,231.66 8,185.94 8,228.24 4.7M
2023-07-21 8,163.69 8,231.17 8,163.28 8,185.94 8.1M
2023-07-20 8,196.46 8,196.46 8,134.99 8,163.69 5.3M
2023-07-19 8,100.26 8,198.21 8,100.26 8,196.46 6.8M
2023-07-18 8,125.33 8,144.72 8,080.60 8,100.26 4.8M
2023-07-17 8,151.45 8,175.28 8,124.19 8,125.33 5.3M
2023-07-14 8,120.72 8,154.25 8,089.57 8,151.45 5.0M
2023-07-13 8,120.56 8,137.98 8,076.28 8,120.72 6.2M
2023-07-12 7,982.63 8,130.74 7,982.63 8,120.56 6.2M
2023-07-11 7,946.95 7,996.41 7,946.95 7,982.63 4.3M
2023-07-10 7,914.30 7,952.93 7,871.18 7,946.95 7.3M
2023-07-07 7,943.64 7,972.60 7,910.49 7,914.30 5.1M
2023-07-06 8,038.95 8,038.95 7,876.30 7,943.64 5.9M
2023-07-05 8,034.43 8,080.43 8,005.27 8,038.95 7.7M
2023-07-04 7,970.97 8,056.93 7,970.97 8,034.43 3.8M
2023-06-30 7,842.09 7,973.05 7,842.09 7,970.97 7.6M
2023-06-29 7,807.73 7,842.10 7,751.73 7,842.09 4.5M
2023-06-28 7,734.19 7,792.67 7,730.21 7,777.83 8.0M
2023-06-27 7,612.61 7,749.40 7,612.61 7,734.19 6.1M
2023-06-26 7,535.57 7,627.97 7,503.32 7,612.61 5.7M
2023-06-23 7,570.43 7,570.43 7,493.16 7,535.57 7.3M
2023-06-22 7,689.29 7,689.29 7,556.26 7,570.43 8.8M
2023-06-21 7,789.63 7,789.63 7,677.77 7,689.29 9.5M
2023-06-20 7,847.91 7,847.91 7,782.72 7,790.87 5.1M
2023-06-19 7,888.73 7,890.33 7,835.77 7,851.49 2.8M
2023-06-16 7,962.76 8,012.13 7,882.79 7,888.73 14.1M
2023-06-15 8,003.86 8,003.86 7,939.26 7,962.76 4.9M
2023-06-14 7,998.17 8,022.68 7,992.48 8,003.86 4.2M
2023-06-13 7,998.52 8,041.98 7,988.75 7,998.17 4.6M
2023-06-12 8,035.38 8,035.38 7,992.58 7,998.52 3.9M
2023-06-09 8,086.13 8,092.84 8,029.07 8,035.38 3.9M
2023-06-08 8,117.52 8,117.52 8,042.36 8,086.13 4.9M
2023-06-07 8,101.66 8,148.75 8,086.90 8,117.52 6.1M
2023-06-06 8,033.98 8,113.05 8,027.29 8,101.66 4.7M
2023-06-05 8,088.71 8,088.71 8,032.38 8,033.98 3.8M
2023-06-02 7,917.89 8,088.71 7,917.89 8,088.71 5.9M
2023-06-01 7,916.15 7,946.19 7,888.83 7,917.89 4.5M
2023-05-31 7,906.21 7,947.79 7,868.23 7,916.15 13.0M
2023-05-30 7,970.51 7,979.37 7,901.39 7,906.21 4.2M
2023-05-29 7,906.79 7,960.02 7,896.53 7,946.11 2.1M
2023-05-26 7,859.57 7,916.22 7,859.57 7,906.79 4.1M
2023-05-25 7,872.74 7,905.89 7,845.39 7,859.57 4.2M
2023-05-24 7,942.37 7,942.37 7,861.74 7,872.74 4.7M
2023-05-23 7,966.25 8,028.10 7,936.93 7,942.37 4.9M
2023-05-19 7,962.35 7,999.50 7,946.48 7,966.25 3.3M
2023-05-18 7,989.83 7,989.83 7,943.73 7,962.35 3.6M
2023-05-17 7,931.94 7,994.79 7,883.59 7,989.83 5.6M
2023-05-16 8,095.23 8,095.23 7,927.67 7,931.94 7.1M
2023-05-15 8,029.67 8,097.86 8,016.33 8,095.23 7.3M
2023-05-12 8,042.05 8,065.41 8,002.09 8,029.67 5.2M
2023-05-11 7,996.87 8,044.27 7,927.08 8,042.05 6.6M
2023-05-10 7,953.88 8,018.86 7,953.88 7,996.87 5.9M
2023-05-09 8,003.82 8,003.82 7,918.56 7,953.88 6.2M
2023-05-08 8,043.33 8,048.97 7,987.41 8,003.82 4.6M
2023-05-05 8,021.93 8,055.04 8,013.10 8,043.33 9.1M
2023-05-04 8,086.44 8,097.15 8,006.85 8,021.93 6.9M
2023-05-03 8,096.44 8,144.48 8,078.89 8,086.44 5.3M
2023-05-02 8,260.87 8,260.87 8,070.33 8,096.44 7.4M
2023-05-01 8,297.19 8,337.21 8,257.58 8,260.87 4.7M
2023-04-28 8,253.31 8,323.16 8,249.61 8,297.19 8.4M
2023-04-27 8,191.20 8,257.37 8,160.62 8,253.31 5.8M
2023-04-26 8,225.20 8,284.06 8,166.87 8,166.87 6.9M
2023-04-25 8,276.20 8,286.24 8,221.16 8,225.20 4.5M
2023-04-24 8,299.76 8,317.86 8,269.30 8,276.20 4.9M
2023-04-21 8,260.71 8,317.82 8,240.79 8,299.76 5.4M
2023-04-20 8,258.63 8,292.60 8,229.99 8,260.71 4.7M
2023-04-19 8,257.68 8,264.42 8,196.77 8,258.63 5.4M
2023-04-18 8,296.48 8,344.11 8,244.21 8,257.68 5.4M
2023-04-17 8,199.50 8,298.86 8,171.31 8,296.48 6.5M
2023-04-14 8,204.94 8,229.27 8,175.07 8,199.50 6.5M
2023-04-13 8,200.75 8,226.02 8,156.46 8,204.94 5.7M
2023-04-12 8,152.18 8,251.04 8,152.18 8,200.75 5.8M
2023-04-11 8,098.07 8,155.12 8,094.58 8,152.18 5.9M
2023-04-10 8,109.85 8,109.85 8,012.49 8,098.07 6.4M
2023-04-06 8,040.50 8,110.90 8,017.66 8,109.85 7.6M
2023-04-05 8,076.92 8,076.92 7,993.03 8,040.50 7.2M
2023-04-04 8,144.51 8,190.86 8,031.07 8,076.92 5.9M
2023-04-03 8,204.68 8,213.16 8,104.24 8,144.51 7.6M
2023-03-31 8,116.36 8,205.91 8,116.36 8,204.68 10.3M
2023-03-30 8,050.39 8,136.29 8,050.01 8,116.36 6.3M
2023-03-29 7,931.28 8,036.12 7,931.28 8,021.48 8.3M
2023-03-28 8,015.90 8,015.90 7,909.96 7,931.28 6.1M
2023-03-27 7,937.03 8,027.64 7,937.03 8,015.90 6.1M
2023-03-24 7,921.09 7,947.10 7,873.72 7,937.03 9.2M
2023-03-23 7,944.77 8,027.88 7,901.03 7,921.09 7.8M
2023-03-22 8,060.47 8,060.47 7,944.31 7,944.77 7.6M
2023-03-21 8,084.26 8,160.17 8,054.46 8,060.47 5.6M
2023-03-20 8,076.79 8,099.19 8,039.86 8,084.26 6.0M
2023-03-17 8,201.85 8,201.85 8,062.29 8,076.79 22.7M
2023-03-16 8,181.73 8,222.38 8,038.52 8,201.85 11.0M
2023-03-15 8,324.06 8,324.06 8,149.21 8,181.73 11.8M
2023-03-14 8,242.74 8,368.61 8,242.74 8,324.06 9.5M
2023-03-13 8,230.88 8,293.53 8,120.88 8,242.74 10.6M
2023-03-10 8,413.18 8,413.18 8,202.07 8,230.88 9.7M
2023-03-09 8,497.76 8,508.67 8,401.83 8,413.18 6.7M
2023-03-08 8,499.00 8,569.73 8,470.38 8,497.76 6.7M
2023-03-07 8,584.09 8,592.67 8,478.35 8,499.00 8.2M
2023-03-06 8,576.00 8,627.95 8,569.93 8,584.09 5.7M
2023-03-03 8,509.43 8,598.93 8,509.43 8,576.00 6.0M
2023-03-02 8,516.46 8,525.23 8,465.13 8,509.43 9.6M
2023-03-01 8,609.21 8,617.31 8,495.47 8,516.46 9.3M
2023-02-28 8,621.98 8,654.63 8,568.72 8,609.21 12.4M
2023-02-27 8,612.68 8,705.07 8,612.29 8,621.98 6.8M
2023-02-24 8,607.15 8,607.15 8,511.11 8,588.34 6.1M
2023-02-23 8,590.10 8,654.23 8,571.93 8,607.15 5.6M
2023-02-22 8,621.45 8,643.69 8,562.99 8,590.10 6.1M
2023-02-21 8,739.46 8,739.46 8,591.21 8,621.45 7.2M
2023-02-17 8,676.37 8,763.51 8,654.53 8,739.46 19.4M
2023-02-16 8,694.75 8,702.99 8,619.24 8,676.37 16.0M
2023-02-15 8,647.53 8,706.22 8,594.57 8,694.75 15.4M
2023-02-14 8,620.16 8,664.20 8,590.61 8,647.53 11.1M
2023-02-13 8,572.23 8,630.87 8,563.45 8,620.16 9.7M
2023-02-10 8,623.39 8,623.39 8,524.80 8,572.23 12.7M
2023-02-09 8,555.95 8,682.68 8,555.95 8,623.39 10.5M
2023-02-08 8,554.08 8,616.12 8,533.87 8,555.95 10.5M
2023-02-07 8,587.93 8,587.93 8,459.81 8,554.08 10.7M
2023-02-06 8,700.04 8,700.04 8,528.79 8,587.93 8.0M
2023-02-03 8,789.27 8,789.27 8,673.30 8,700.04 9.0M
2023-02-02 8,676.84 8,826.56 8,676.84 8,789.27 12.1M
2023-02-01 8,579.19 8,706.29 8,515.33 8,676.84 13.7M
2023-01-31 8,539.00 8,591.92 8,534.90 8,582.91 14.2M
2023-01-30 8,583.79 8,600.82 8,533.61 8,539.00 7.7M
2023-01-27 8,508.18 8,588.50 8,492.63 8,560.89 7.3M
2023-01-26 8,481.06 8,535.65 8,479.60 8,508.18 7.6M
2023-01-25 8,487.03 8,499.86 8,412.86 8,481.06 6.1M
2023-01-24 8,501.14 8,524.79 8,432.43 8,487.03 8.4M
2023-01-23 8,399.70 8,525.92 8,382.45 8,501.14 7.4M
2023-01-20 8,336.52 8,416.26 8,311.69 8,399.70 6.1M
2023-01-19 8,429.25 8,429.25 8,333.39 8,336.52 6.3M
2023-01-18 8,440.03 8,483.81 8,420.30 8,429.25 8.1M
2023-01-17 8,377.88 8,444.66 8,355.50 8,440.03 6.9M
2023-01-16 8,342.88 8,395.08 8,342.88 8,377.88 4.5M
2023-01-13 8,305.74 8,351.94 8,250.61 8,342.88 7.8M
2023-01-12 8,227.48 8,317.50 8,220.70 8,305.74 8.7M
2023-01-11 8,059.60 8,228.87 8,059.60 8,227.48 8.2M
2023-01-10 7,984.69 8,059.60 7,978.53 8,059.60 7.8M
2023-01-09 7,927.79 8,014.26 7,921.13 7,984.69 5.9M
2023-01-06 7,860.92 7,928.18 7,826.25 7,927.79 7.9M
2023-01-05 7,962.42 7,962.42 7,844.30 7,860.92 7.0M
2023-01-04 7,828.92 7,963.32 7,828.92 7,962.42 7.3M
2023-01-03 7,803.40 7,889.09 7,770.65 7,828.92 8.2M