S

GSPTXLV
🏛️ 캐나다 →
568.21
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 499.24 500.20 499.24 500.14 1,468.0K
09:31 500.19 500.36 500.19 500.26 149.0K
09:32 500.27 500.27 499.82 499.91 182.6K
09:33 499.97 500.09 499.97 499.98 84.1K
09:34 499.91 499.94 499.83 499.84 162.6K
09:35 499.75 499.75 499.56 499.66 90.5K
09:36 499.75 499.79 499.72 499.79 143.2K
09:37 499.79 499.82 499.74 499.82 140.7K
09:38 499.83 500.01 499.83 500.01 77.7K
09:39 500.06 500.20 500.06 500.20 88.9K
09:40 500.24 500.24 499.97 500.13 87.5K
09:41 500.12 500.17 500.11 500.12 96.2K
09:42 500.10 500.12 500.09 500.12 97.4K
09:43 500.13 500.13 499.91 499.91 155.5K
09:44 499.88 499.88 499.82 499.82 106.2K
09:45 499.76 499.94 499.76 499.86 99.5K
09:46 499.89 499.91 499.87 499.91 70.8K
09:47 499.93 499.94 499.88 499.88 74.5K
09:48 499.92 499.92 499.80 499.80 76.6K
09:49 499.76 499.77 499.71 499.71 57.5K
09:50 499.71 499.71 499.63 499.65 80.2K
09:51 499.72 500.02 499.72 500.02 94.9K
09:52 499.98 500.04 499.97 500.04 63.0K
09:53 500.10 500.30 500.10 500.30 88.5K
09:54 500.40 500.45 500.40 500.44 114.4K
09:55 500.50 500.58 500.50 500.58 119.4K
09:56 500.62 500.70 500.62 500.70 128.5K
09:57 500.78 500.92 500.78 500.89 115.3K
09:58 500.85 500.90 500.85 500.90 107.6K
09:59 500.93 500.94 500.91 500.94 93.5K
10:00 501.08 501.08 500.79 500.79 170.7K
10:01 500.77 500.78 500.76 500.78 57.7K
10:02 500.78 500.80 500.70 500.70 73.1K
10:03 500.64 500.74 500.64 500.72 95.0K
10:04 500.75 500.77 500.74 500.77 116.6K
10:05 500.82 500.82 500.78 500.78 74.9K
10:06 500.76 500.76 500.74 500.75 107.8K
10:07 500.72 500.75 500.66 500.67 104.9K
10:08 500.62 500.63 500.47 500.47 64.3K
10:09 500.49 500.49 500.46 500.47 69.1K
10:10 500.45 500.49 500.43 500.49 77.5K
10:11 500.45 500.56 500.45 500.56 61.4K
10:12 500.60 500.60 500.55 500.55 61.4K
10:13 500.55 500.57 500.52 500.57 61.1K
10:14 500.52 500.52 500.44 500.47 55.7K
10:15 500.47 500.47 500.39 500.45 74.2K
10:16 500.46 500.47 500.45 500.45 43.9K
10:17 500.45 500.55 500.45 500.55 62.7K
10:18 500.59 500.60 500.59 500.60 62.3K
10:19 500.60 500.60 500.52 500.52 66.7K
10:20 500.50 500.50 500.43 500.43 63.6K
10:21 500.42 500.42 500.40 500.41 46.5K
10:22 500.41 500.48 500.41 500.48 76.5K
10:23 500.48 500.48 500.44 500.44 69.3K
10:24 500.41 500.41 500.28 500.28 59.5K
10:25 500.19 500.19 500.04 500.07 74.2K
10:26 500.11 500.15 500.11 500.15 42.8K
10:27 500.19 500.20 500.19 500.20 41.8K
10:28 500.15 500.15 500.11 500.14 93.0K
10:29 500.21 500.21 500.17 500.17 55.2K
10:30 500.15 500.16 500.13 500.14 54.1K
10:31 500.13 500.13 500.07 500.07 45.5K
10:32 500.09 500.09 500.05 500.06 54.7K
10:33 500.08 500.08 500.05 500.05 38.9K
10:34 500.04 500.04 499.96 499.96 68.3K
10:35 499.95 499.98 499.95 499.98 55.6K
10:36 499.97 500.05 499.97 500.05 56.2K
10:37 500.03 500.03 499.98 499.98 36.5K
10:38 499.98 500.02 499.98 500.02 37.1K
10:39 500.06 500.09 500.06 500.07 50.0K
10:40 500.04 500.04 499.98 500.01 64.7K
10:41 500.03 500.09 500.03 500.09 56.3K
10:42 500.14 500.19 500.14 500.16 101.7K
10:43 500.16 500.19 500.16 500.19 43.1K
10:44 500.27 500.27 500.23 500.25 78.1K
10:45 500.28 500.28 500.20 500.20 72.0K
10:46 500.20 500.20 500.16 500.16 56.6K
10:47 500.18 500.18 500.12 500.12 41.1K
10:48 500.11 500.12 500.11 500.12 39.8K
10:49 500.14 500.16 500.12 500.16 35.7K
10:50 500.19 500.21 500.19 500.21 55.5K
10:51 500.23 500.23 500.19 500.20 84.4K
10:52 500.21 500.31 500.21 500.31 87.0K
10:53 500.32 500.32 500.31 500.32 41.1K
10:54 500.34 500.35 500.32 500.35 46.6K
10:55 500.37 500.44 500.37 500.44 53.9K
10:56 500.44 500.49 500.44 500.48 44.7K
10:57 500.47 500.47 500.44 500.44 58.0K
10:58 500.44 500.49 500.44 500.49 42.4K
10:59 500.47 500.47 500.42 500.42 57.4K
11:00 500.40 500.58 500.40 500.58 88.6K
11:01 500.62 500.66 500.62 500.66 101.9K
11:02 500.66 500.72 500.66 500.70 49.8K
11:03 500.66 500.66 500.63 500.63 73.1K
11:04 500.61 500.61 500.57 500.58 38.7K
11:05 500.59 500.60 500.59 500.59 81.3K
11:06 500.60 500.64 500.60 500.64 45.9K
11:07 500.70 500.74 500.68 500.74 48.2K
11:08 500.73 500.87 500.73 500.87 79.4K
11:09 500.95 500.96 500.95 500.96 86.2K
11:10 500.99 501.05 500.98 501.05 100.3K
11:11 501.06 501.06 500.95 500.95 88.6K
11:12 500.93 500.93 500.87 500.87 68.7K
11:13 500.86 500.92 500.85 500.85 82.9K
11:14 500.97 500.97 500.93 500.93 117.2K
11:15 500.92 500.92 500.87 500.87 66.2K
11:16 500.86 500.89 500.86 500.87 43.5K
11:17 500.85 500.85 500.78 500.80 54.1K
11:18 500.78 500.81 500.78 500.81 62.8K
11:19 500.80 500.93 500.80 500.93 70.1K
11:20 500.95 501.02 500.95 501.02 88.7K
11:21 501.07 501.27 501.07 501.27 116.2K
11:22 501.26 501.27 501.26 501.27 31.8K
11:23 501.27 501.33 501.27 501.31 91.3K
11:24 501.32 501.46 501.32 501.46 126.5K
11:25 501.50 501.54 501.34 501.34 95.1K
11:26 501.34 501.41 501.33 501.41 95.2K
11:27 501.42 501.47 501.42 501.47 79.1K
11:28 501.45 501.45 501.40 501.40 82.2K
11:29 501.38 501.39 501.38 501.39 69.6K
11:30 501.38 501.38 501.35 501.35 87.9K
11:31 501.28 501.35 501.28 501.35 93.1K
11:32 501.37 501.44 501.37 501.38 106.0K
11:33 501.46 501.51 501.46 501.49 110.3K
11:34 501.46 501.46 501.41 501.41 79.2K
11:35 501.41 501.41 501.34 501.34 50.2K
11:36 501.36 501.37 501.36 501.37 64.0K
11:37 501.37 501.45 501.37 501.45 57.9K
11:38 501.42 501.51 501.42 501.51 61.9K
11:39 501.52 501.54 501.52 501.53 67.3K
11:40 501.54 501.55 501.54 501.54 38.7K
11:41 501.57 501.65 501.57 501.65 56.5K
11:42 501.65 501.65 501.59 501.59 45.4K
11:43 501.59 501.63 501.59 501.63 70.5K
11:44 501.64 501.64 501.59 501.62 110.1K
11:45 501.63 501.66 501.63 501.64 74.9K
11:46 501.65 501.65 501.61 501.64 57.7K
11:47 501.64 501.64 501.62 501.64 53.5K
11:48 501.62 501.63 501.61 501.63 36.3K
11:49 501.62 501.67 501.62 501.67 48.5K
11:50 501.63 501.64 501.61 501.64 62.0K
11:51 501.64 501.64 501.55 501.55 96.0K
11:52 501.53 501.53 501.51 501.52 53.9K
11:53 501.50 501.53 501.50 501.53 48.0K
11:54 501.49 501.49 501.43 501.44 57.8K
11:55 501.44 501.50 501.44 501.44 69.6K
11:56 501.42 501.45 501.40 501.45 64.0K
11:57 501.42 501.43 501.40 501.40 94.5K
11:58 501.43 501.43 501.42 501.42 60.7K
11:59 501.42 501.49 501.42 501.48 46.6K
12:00 501.48 501.48 501.39 501.39 51.9K
12:01 501.40 501.41 501.36 501.36 102.3K
12:02 501.39 501.42 501.39 501.42 42.8K
12:03 501.45 501.49 501.45 501.48 79.1K
12:04 501.49 501.54 501.49 501.52 67.7K
12:05 501.51 501.55 501.51 501.53 33.0K
12:06 501.57 501.57 501.53 501.53 52.9K
12:07 501.57 501.57 501.55 501.56 76.4K
12:08 501.56 501.58 501.56 501.58 34.6K
12:09 501.57 501.60 501.57 501.58 43.0K
12:10 501.57 501.57 501.55 501.55 24.0K
12:11 501.54 501.57 501.54 501.56 29.8K
12:12 501.55 501.61 501.55 501.61 58.6K
12:13 501.63 501.65 501.63 501.64 54.3K
12:14 501.61 501.62 501.60 501.60 92.6K
12:15 501.62 501.65 501.62 501.65 66.4K
12:16 501.62 501.62 501.58 501.58 62.7K
12:17 501.56 501.57 501.55 501.57 30.1K
12:18 501.55 501.57 501.55 501.57 88.3K
12:19 501.56 501.58 501.56 501.56 34.2K
12:20 501.56 501.56 501.50 501.50 34.0K
12:21 501.50 501.50 501.48 501.50 30.8K
12:22 501.48 501.49 501.47 501.47 33.4K
12:23 501.47 501.51 501.47 501.51 47.2K
12:24 501.53 501.56 501.50 501.56 34.9K
12:25 501.55 501.58 501.55 501.58 52.6K
12:26 501.59 501.61 501.59 501.61 23.7K
12:27 501.59 501.61 501.59 501.61 14.6K
12:28 501.59 501.62 501.59 501.62 52.4K
12:29 501.63 501.65 501.60 501.60 63.9K
12:30 501.61 501.64 501.61 501.63 43.6K
12:31 501.62 501.64 501.62 501.64 35.2K
12:32 501.65 501.65 501.61 501.61 30.6K
12:33 501.64 501.68 501.63 501.68 110.8K
12:34 501.71 501.71 501.69 501.71 29.2K
12:35 501.75 501.83 501.75 501.83 57.2K
12:36 501.84 501.84 501.80 501.80 39.1K
12:37 501.80 501.83 501.80 501.83 39.3K
12:38 501.84 501.88 501.84 501.88 36.6K
12:39 501.84 501.86 501.84 501.86 23.8K
12:40 501.83 501.84 501.80 501.80 35.2K
12:41 501.77 501.77 501.71 501.72 48.0K
12:42 501.72 501.72 501.71 501.71 28.9K
12:43 501.70 501.77 501.70 501.77 37.6K
12:44 501.76 501.80 501.76 501.80 37.8K
12:45 501.82 501.93 501.82 501.92 93.2K
12:46 501.94 502.04 501.93 502.04 68.9K
12:47 502.05 502.05 502.03 502.03 76.5K
12:48 502.04 502.08 502.03 502.08 50.6K
12:49 502.06 502.08 502.05 502.05 53.8K
12:50 502.01 502.01 501.96 501.97 72.6K
12:51 501.96 501.98 501.96 501.98 57.7K
12:52 501.98 501.98 501.88 501.88 58.0K
12:53 501.86 501.89 501.86 501.88 57.2K
12:54 501.89 501.89 501.89 501.89 42.0K
12:55 501.88 501.92 501.88 501.90 50.2K
12:56 501.87 501.91 501.87 501.91 35.1K
12:57 501.92 501.92 501.88 501.88 38.5K
12:58 501.89 501.91 501.89 501.91 45.7K
12:59 501.91 501.93 501.91 501.91 37.6K
13:00 501.90 501.91 501.87 501.91 48.3K
13:01 501.93 501.95 501.92 501.95 50.8K
13:02 501.93 501.93 501.85 501.85 54.0K
13:03 501.85 501.85 501.83 501.83 43.5K
13:04 501.83 501.83 501.76 501.76 61.5K
13:05 501.75 501.80 501.75 501.80 83.0K
13:06 501.81 501.88 501.81 501.88 45.5K
13:07 501.88 501.94 501.88 501.94 40.5K
13:08 501.94 501.96 501.93 501.96 33.5K
13:09 501.96 501.98 501.96 501.98 32.9K
13:10 501.95 501.98 501.95 501.96 80.2K
13:11 501.92 502.01 501.92 502.01 36.5K
13:12 501.93 502.02 501.93 502.02 75.1K
13:13 502.07 502.07 502.06 502.06 34.9K
13:14 502.05 502.06 502.03 502.03 45.2K
13:15 502.00 502.01 501.99 502.01 41.6K
13:16 502.02 502.02 501.96 501.96 40.3K
13:17 501.95 501.95 501.86 501.94 64.9K
13:18 501.92 501.92 501.80 501.80 50.2K
13:19 501.79 501.80 501.79 501.79 33.7K
13:20 501.80 501.80 501.76 501.77 49.9K
13:21 501.76 501.76 501.75 501.75 30.7K
13:22 501.73 501.73 501.71 501.71 70.2K
13:23 501.70 501.71 501.70 501.71 24.2K
13:24 501.72 501.74 501.71 501.74 54.2K
13:25 501.74 501.78 501.74 501.78 93.2K
13:26 501.78 501.85 501.78 501.85 33.6K
13:27 501.87 501.87 501.86 501.86 80.1K
13:28 501.84 501.84 501.78 501.78 55.5K
13:29 501.79 501.80 501.79 501.80 29.8K
13:30 501.83 501.86 501.83 501.84 45.0K
13:31 501.85 501.86 501.82 501.82 38.8K
13:32 501.82 501.82 501.76 501.76 139.9K
13:33 501.75 501.76 501.75 501.75 25.8K
13:34 501.73 501.73 501.72 501.72 40.4K
13:35 501.73 501.73 501.69 501.69 36.4K
13:36 501.67 501.67 501.63 501.64 34.9K
13:37 501.63 501.63 501.56 501.56 77.9K
13:38 501.58 501.60 501.58 501.58 79.9K
13:39 501.60 501.60 501.55 501.55 45.8K
13:40 501.54 501.54 501.54 501.54 23.7K
13:41 501.55 501.56 501.55 501.55 47.6K
13:42 501.54 501.54 501.49 501.49 40.5K
13:43 501.47 501.49 501.47 501.49 40.7K
13:44 501.50 501.51 501.50 501.51 25.2K
13:45 501.54 501.56 501.52 501.52 35.2K
13:46 501.51 501.51 501.48 501.48 45.3K
13:47 501.48 501.48 501.42 501.42 48.8K
13:48 501.42 501.42 501.36 501.36 68.3K
13:49 501.36 501.37 501.36 501.36 35.8K
13:50 501.37 501.37 501.30 501.30 77.5K
13:51 501.32 501.34 501.32 501.33 34.2K
13:52 501.31 501.34 501.31 501.34 42.2K
13:53 501.36 501.39 501.36 501.39 31.1K
13:54 501.39 501.42 501.38 501.42 65.4K
13:55 501.41 501.44 501.41 501.44 30.2K
13:56 501.41 501.42 501.41 501.41 35.5K
13:57 501.41 501.41 501.29 501.29 63.5K
13:58 501.29 501.29 501.27 501.27 32.5K
13:59 501.27 501.27 501.21 501.21 33.2K
14:00 501.22 501.23 501.20 501.22 60.8K
14:01 501.22 501.24 501.22 501.23 56.4K
14:02 501.28 501.28 501.27 501.27 45.1K
14:03 501.26 501.30 501.26 501.30 43.2K
14:04 501.29 501.31 501.28 501.31 58.8K
14:05 501.31 501.34 501.28 501.34 70.1K
14:06 501.33 501.34 501.32 501.32 27.8K
14:07 501.34 501.36 501.34 501.36 84.0K
14:08 501.36 501.41 501.36 501.41 40.5K
14:09 501.42 501.42 501.40 501.40 42.9K
14:10 501.38 501.44 501.38 501.44 48.7K
14:11 501.45 501.52 501.45 501.52 30.7K
14:12 501.51 501.51 501.44 501.44 111.0K
14:13 501.44 501.47 501.44 501.47 74.6K
14:14 501.50 501.50 501.49 501.50 61.2K
14:15 501.52 501.52 501.50 501.51 39.1K
14:16 501.49 501.72 501.49 501.72 67.3K
14:17 501.68 501.68 501.65 501.66 72.4K
14:18 501.65 501.65 501.57 501.57 70.0K
14:19 501.58 501.58 501.55 501.56 61.8K
14:20 501.54 501.54 501.50 501.51 43.3K
14:21 501.50 501.50 501.49 501.49 53.8K
14:22 501.47 501.49 501.46 501.49 65.2K
14:23 501.49 501.50 501.49 501.49 36.6K
14:24 501.47 501.48 501.47 501.47 56.2K
14:25 501.49 501.56 501.49 501.56 69.1K
14:26 501.55 501.55 501.51 501.51 40.0K
14:27 501.49 501.49 501.47 501.47 40.5K
14:28 501.45 501.47 501.45 501.45 49.0K
14:29 501.43 501.43 501.41 501.41 40.2K
14:30 501.42 501.45 501.42 501.45 72.3K
14:31 501.44 501.48 501.44 501.48 97.8K
14:32 501.53 501.58 501.52 501.58 86.4K
14:33 501.58 501.73 501.58 501.73 148.4K
14:34 501.73 501.75 501.72 501.72 81.7K
14:35 501.70 501.70 501.68 501.69 58.2K
14:36 501.68 501.68 501.64 501.64 63.7K
14:37 501.63 501.63 501.61 501.61 71.5K
14:38 501.61 501.61 501.49 501.49 51.3K
14:39 501.45 501.45 501.39 501.39 51.2K
14:40 501.39 501.41 501.38 501.41 184.9K
14:41 501.42 501.44 501.42 501.44 26.6K
14:42 501.44 501.44 501.36 501.36 54.5K
14:43 501.33 501.33 501.29 501.29 50.0K
14:44 501.29 501.29 501.26 501.28 43.7K
14:45 501.24 501.25 501.24 501.25 37.3K
14:46 501.25 501.29 501.25 501.29 30.9K
14:47 501.34 501.34 501.32 501.32 63.2K
14:48 501.31 501.35 501.31 501.34 42.7K
14:49 501.33 501.33 501.28 501.28 44.5K
14:50 501.28 501.28 501.22 501.23 51.8K
14:51 501.26 501.26 501.24 501.25 38.9K
14:52 501.24 501.24 501.20 501.20 37.7K
14:53 501.22 501.27 501.22 501.27 49.5K
14:54 501.27 501.27 501.20 501.20 50.2K
14:55 501.19 501.21 501.19 501.21 38.3K
14:56 501.35 501.35 501.34 501.34 102.4K
14:57 501.33 501.37 501.33 501.37 52.6K
14:58 501.38 501.41 501.38 501.40 54.7K
14:59 501.40 501.40 501.38 501.39 27.4K
15:00 501.38 501.38 501.37 501.38 43.0K
15:01 501.39 501.39 501.37 501.37 47.5K
15:02 501.38 501.38 501.36 501.38 66.2K
15:03 501.38 501.38 501.37 501.37 73.1K
15:04 501.35 501.45 501.35 501.45 332.4K
15:05 501.44 501.45 501.40 501.40 100.2K
15:06 501.38 501.38 501.33 501.33 42.1K
15:07 501.33 501.35 501.32 501.32 67.7K
15:08 501.32 501.38 501.32 501.35 68.1K
15:09 501.35 501.37 501.35 501.36 40.1K
15:10 501.32 501.34 501.32 501.34 58.1K
15:11 501.34 501.36 501.33 501.33 35.6K
15:12 501.34 501.38 501.34 501.38 75.3K
15:13 501.37 501.42 501.37 501.41 68.7K
15:14 501.38 501.38 501.34 501.34 67.1K
15:15 501.34 501.35 501.34 501.34 62.0K
15:16 501.34 501.34 501.32 501.32 45.9K
15:17 501.32 501.32 501.27 501.27 116.4K
15:18 501.28 501.28 501.27 501.27 139.9K
15:19 501.39 501.39 501.38 501.38 111.1K
15:20 501.42 501.42 501.38 501.38 73.6K
15:21 501.39 501.40 501.37 501.40 66.0K
15:22 501.40 501.42 501.40 501.40 66.2K
15:23 501.42 501.45 501.42 501.45 64.6K
15:24 501.45 501.45 501.44 501.44 67.8K
15:25 501.44 501.48 501.44 501.47 59.4K
15:26 501.44 501.45 501.43 501.45 67.0K
15:27 501.43 501.45 501.43 501.45 73.5K
15:28 501.44 501.44 501.39 501.40 153.4K
15:29 501.37 501.37 501.32 501.32 62.9K
15:30 501.29 501.29 501.20 501.23 94.1K
15:31 501.20 501.20 501.18 501.19 88.7K
15:32 501.19 501.19 501.17 501.19 132.0K
15:33 501.25 501.26 501.25 501.26 87.6K
15:34 501.21 501.23 501.18 501.23 80.5K
15:35 501.23 501.26 501.23 501.26 79.3K
15:36 501.20 501.20 501.14 501.14 109.1K
15:37 501.14 501.14 501.10 501.11 73.2K
15:38 501.15 501.15 501.12 501.12 81.3K
15:39 501.13 501.13 501.10 501.10 98.6K
15:40 501.13 501.17 501.13 501.17 89.7K
15:41 501.18 501.27 501.18 501.27 88.1K
15:42 501.31 501.35 501.31 501.34 112.8K
15:43 501.36 501.37 501.35 501.37 83.1K
15:44 501.35 501.37 501.35 501.36 94.8K
15:45 501.37 501.37 501.27 501.27 99.9K
15:46 501.26 501.26 501.21 501.21 138.0K
15:47 501.14 501.14 501.07 501.07 133.9K
15:48 501.10 501.10 501.05 501.06 115.9K
15:49 501.08 501.12 501.07 501.12 141.9K
15:50 501.14 501.14 501.06 501.06 545.0K
15:51 501.04 501.04 500.95 500.97 205.4K
15:52 500.92 500.94 500.91 500.93 317.2K
15:53 500.94 500.98 500.94 500.98 295.5K
15:54 500.95 500.95 500.89 500.92 225.2K
15:55 500.94 501.06 500.94 501.03 378.7K
15:56 500.93 500.99 500.93 500.99 457.1K
15:57 500.99 501.00 500.98 501.00 274.0K
15:58 500.98 501.07 500.98 501.07 385.8K
15:59 501.08 501.23 501.08 501.23 1,068.2K
16:00 501.13 501.13 501.12 501.12 33,521.4K
16:01 501.12 501.12 501.12 501.12 211.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음