S

GSPTXLV
🏛️ 캐나다 →
565.02
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 520.85 520.98 520.64 520.98 8,462.3K
09:31 520.89 520.89 520.74 520.74 171.7K
09:32 520.70 520.95 520.67 520.95 107.6K
09:33 521.02 521.21 521.02 521.21 63.7K
09:34 521.27 521.27 521.13 521.15 36.3K
09:35 521.15 521.41 521.15 521.33 109.0K
09:36 521.42 521.48 521.40 521.40 83.0K
09:37 521.35 521.46 521.35 521.46 71.1K
09:38 521.55 521.55 521.46 521.51 134.4K
09:39 521.48 521.58 521.48 521.58 162.6K
09:40 521.68 521.68 521.54 521.54 125.5K
09:41 521.38 521.47 521.38 521.46 134.1K
09:42 521.45 521.45 521.17 521.17 72.2K
09:43 521.02 521.02 520.99 520.99 60.5K
09:44 521.05 521.11 521.05 521.11 82.3K
09:45 521.37 521.69 521.37 521.69 90.5K
09:46 521.75 521.78 521.74 521.74 83.4K
09:47 521.72 521.72 521.63 521.63 55.7K
09:48 521.60 521.60 521.51 521.51 81.6K
09:49 521.56 521.56 521.48 521.48 65.4K
09:50 521.46 521.46 521.10 521.10 84.8K
09:51 521.07 521.16 521.07 521.16 89.2K
09:52 521.16 521.16 521.10 521.13 48.0K
09:53 521.17 521.17 520.79 520.79 114.9K
09:54 520.81 520.91 520.81 520.91 74.5K
09:55 520.87 520.88 520.79 520.88 50.2K
09:56 520.85 520.87 520.80 520.87 58.3K
09:57 520.93 521.08 520.93 521.08 68.5K
09:58 521.09 521.09 520.96 520.96 190.2K
09:59 520.97 521.21 520.97 521.21 54.7K
10:00 521.19 521.19 520.97 520.97 68.3K
10:01 521.04 521.09 521.02 521.09 78.4K
10:02 521.05 521.06 520.97 520.97 59.4K
10:03 521.00 521.03 521.00 521.01 56.3K
10:04 520.92 521.07 520.92 521.07 60.2K
10:05 521.10 521.12 521.10 521.12 36.8K
10:06 521.18 521.21 521.01 521.01 63.7K
10:07 520.91 520.91 520.87 520.90 92.2K
10:08 520.95 521.10 520.95 521.10 94.4K
10:09 521.07 521.22 521.07 521.22 54.1K
10:10 521.26 521.38 521.25 521.38 79.8K
10:11 521.39 521.42 521.38 521.41 70.0K
10:12 521.45 521.54 521.45 521.54 73.6K
10:13 521.60 521.71 521.60 521.71 134.8K
10:14 521.72 521.85 521.72 521.85 93.6K
10:15 521.88 521.97 521.88 521.92 80.5K
10:16 521.87 521.87 521.81 521.81 58.9K
10:17 521.79 521.90 521.79 521.90 65.6K
10:18 521.91 521.91 521.63 521.63 112.8K
10:19 521.69 521.71 521.68 521.68 41.7K
10:20 521.62 521.71 521.62 521.63 47.3K
10:21 521.60 521.60 521.56 521.57 58.5K
10:22 521.59 521.72 521.59 521.72 73.3K
10:23 521.78 521.78 521.68 521.68 80.6K
10:24 521.70 521.70 521.62 521.62 38.4K
10:25 521.61 521.68 521.61 521.63 63.0K
10:26 521.64 521.69 521.64 521.69 45.7K
10:27 521.69 521.69 521.61 521.61 39.5K
10:28 521.56 521.56 521.29 521.29 96.4K
10:29 521.20 521.20 521.16 521.16 77.6K
10:30 521.08 521.08 521.01 521.07 68.8K
10:31 521.04 521.04 521.01 521.03 45.2K
10:32 520.99 520.99 520.81 520.81 90.7K
10:33 520.77 520.77 520.65 520.65 70.2K
10:34 520.66 520.70 520.66 520.70 45.7K
10:35 520.70 520.70 520.66 520.66 50.5K
10:36 520.62 520.65 520.58 520.65 62.8K
10:37 520.61 520.61 520.51 520.51 84.7K
10:38 520.49 520.49 520.35 520.35 65.4K
10:39 520.30 520.30 520.16 520.16 65.0K
10:40 520.18 520.27 520.18 520.27 32.0K
10:41 520.27 520.27 520.24 520.25 44.5K
10:42 520.23 520.30 520.23 520.30 46.5K
10:43 520.32 520.34 520.32 520.33 37.5K
10:44 520.40 520.40 520.38 520.38 51.2K
10:45 520.41 520.42 520.38 520.38 30.7K
10:46 520.42 520.46 520.42 520.46 82.2K
10:47 520.47 520.48 520.44 520.44 50.6K
10:48 520.45 520.50 520.45 520.50 35.8K
10:49 520.51 520.51 520.42 520.45 45.1K
10:50 520.49 520.61 520.49 520.61 55.7K
10:51 520.66 520.69 520.66 520.69 162.8K
10:52 520.72 520.74 520.72 520.73 80.2K
10:53 520.73 520.78 520.72 520.78 99.4K
10:54 520.78 520.83 520.78 520.80 52.1K
10:55 520.79 520.83 520.79 520.80 42.8K
10:56 520.80 520.80 520.77 520.78 76.3K
10:57 520.79 520.79 520.66 520.67 36.8K
10:58 520.66 520.66 520.62 520.64 32.8K
10:59 520.64 520.65 520.62 520.65 50.5K
11:00 520.59 520.59 520.55 520.55 74.4K
11:01 520.51 520.51 520.39 520.39 89.6K
11:02 520.37 520.39 520.27 520.27 63.8K
11:03 520.30 520.31 520.29 520.30 75.8K
11:04 520.28 520.28 520.25 520.25 50.7K
11:05 520.27 520.29 520.26 520.26 46.5K
11:06 520.28 520.28 520.27 520.27 55.7K
11:07 520.29 520.31 520.28 520.31 45.9K
11:08 520.31 520.32 520.26 520.26 69.8K
11:09 520.28 520.29 520.27 520.28 68.2K
11:10 520.31 520.31 520.29 520.29 72.3K
11:11 520.25 520.28 520.24 520.28 136.8K
11:12 520.30 520.32 520.30 520.31 42.9K
11:13 520.31 520.34 520.31 520.33 69.8K
11:14 520.30 520.31 520.29 520.31 81.1K
11:15 520.28 520.28 520.25 520.27 122.4K
11:16 520.26 520.26 520.24 520.24 73.8K
11:17 520.23 520.23 520.21 520.21 67.8K
11:18 520.22 520.22 520.16 520.16 41.4K
11:19 520.16 520.21 520.16 520.21 109.8K
11:20 520.25 520.27 520.25 520.27 97.3K
11:21 520.33 520.41 520.33 520.41 84.5K
11:22 520.38 520.38 520.36 520.36 28.9K
11:23 520.37 520.41 520.37 520.41 40.2K
11:24 520.41 520.46 520.41 520.46 42.2K
11:25 520.47 520.51 520.47 520.51 65.7K
11:26 520.54 520.62 520.54 520.62 139.6K
11:27 520.63 520.66 520.63 520.66 44.4K
11:28 520.68 520.73 520.68 520.73 70.3K
11:29 520.74 520.74 520.56 520.56 66.2K
11:30 520.51 520.51 520.40 520.40 67.4K
11:31 520.36 520.38 520.36 520.38 58.4K
11:32 520.37 520.39 520.37 520.39 32.7K
11:33 520.39 520.41 520.39 520.41 47.1K
11:34 520.44 520.44 520.40 520.40 70.5K
11:35 520.38 520.38 520.34 520.34 40.9K
11:36 520.30 520.37 520.30 520.34 59.5K
11:37 520.32 520.34 520.32 520.32 65.4K
11:38 520.27 520.27 520.22 520.22 75.4K
11:39 520.20 520.22 520.20 520.21 65.0K
11:40 520.19 520.20 520.18 520.18 43.3K
11:41 520.20 520.20 520.17 520.19 38.2K
11:42 520.19 520.24 520.19 520.24 48.1K
11:43 520.24 520.24 520.14 520.14 83.9K
11:44 520.15 520.15 520.10 520.10 102.3K
11:45 520.08 520.10 520.08 520.08 94.7K
11:46 520.06 520.11 520.06 520.11 53.8K
11:47 520.13 520.17 520.10 520.17 67.5K
11:48 520.16 520.16 520.04 520.04 76.3K
11:49 519.98 519.98 519.94 519.94 68.2K
11:50 519.90 519.90 519.83 519.83 69.8K
11:51 519.79 519.79 519.60 519.60 73.8K
11:52 519.61 519.63 519.61 519.62 62.2K
11:53 519.62 519.62 519.55 519.55 56.7K
11:54 519.54 519.55 519.53 519.53 64.9K
11:55 519.53 519.56 519.53 519.56 50.7K
11:56 519.57 519.57 519.55 519.55 68.7K
11:57 519.57 519.58 519.55 519.55 66.1K
11:58 519.56 519.59 519.56 519.59 67.5K
11:59 519.59 519.60 519.58 519.60 32.3K
12:00 519.63 519.63 519.63 519.63 84.6K
12:01 519.63 519.71 519.63 519.71 44.8K
12:02 519.71 519.72 519.70 519.70 30.0K
12:03 519.75 519.75 519.72 519.72 61.1K
12:04 519.72 519.75 519.72 519.75 38.1K
12:05 519.74 519.75 519.73 519.75 29.6K
12:06 519.75 519.76 519.68 519.68 62.4K
12:07 519.68 519.71 519.68 519.70 61.6K
12:08 519.68 519.72 519.68 519.68 28.3K
12:09 519.65 519.66 519.58 519.58 35.7K
12:10 519.57 519.59 519.57 519.58 46.9K
12:11 519.59 519.59 519.58 519.58 59.0K
12:12 519.59 519.59 519.58 519.58 198.5K
12:13 519.59 519.62 519.59 519.62 60.6K
12:14 519.64 519.65 519.62 519.62 36.1K
12:15 519.66 519.66 519.63 519.66 27.7K
12:16 519.66 519.68 519.65 519.68 66.2K
12:17 519.70 519.72 519.67 519.67 34.2K
12:18 519.62 519.62 519.53 519.55 96.0K
12:19 519.54 519.54 519.37 519.37 98.2K
12:20 519.34 519.35 519.34 519.35 207.4K
12:21 519.35 519.36 519.34 519.36 68.0K
12:22 519.33 519.33 519.32 519.32 52.7K
12:23 519.33 519.33 519.29 519.30 74.1K
12:24 519.26 519.27 519.26 519.27 46.3K
12:25 519.27 519.27 519.24 519.26 57.0K
12:26 519.28 519.28 519.23 519.23 55.8K
12:27 519.21 519.29 519.21 519.29 90.0K
12:28 519.28 519.37 519.28 519.37 85.9K
12:29 519.38 519.38 519.35 519.35 140.2K
12:30 519.35 519.41 519.35 519.41 46.7K
12:31 519.43 519.43 519.41 519.41 49.3K
12:32 519.45 519.52 519.45 519.52 69.3K
12:33 519.53 519.54 519.53 519.54 41.7K
12:34 519.55 519.55 519.44 519.44 94.5K
12:35 519.39 519.44 519.39 519.44 60.1K
12:36 519.45 519.49 519.45 519.49 151.1K
12:37 519.48 519.48 519.46 519.46 51.2K
12:38 519.46 519.46 519.43 519.43 36.7K
12:39 519.41 519.41 519.33 519.33 45.2K
12:40 519.34 519.35 519.33 519.35 48.6K
12:41 519.34 519.39 519.34 519.39 63.7K
12:42 519.38 519.38 519.38 519.38 41.6K
12:43 519.38 519.39 519.36 519.36 69.1K
12:44 519.34 519.34 519.29 519.29 89.7K
12:45 519.28 519.32 519.28 519.31 68.9K
12:46 519.29 519.29 519.27 519.28 55.2K
12:47 519.28 519.31 519.27 519.31 57.0K
12:48 519.27 519.28 519.23 519.23 75.4K
12:49 519.21 519.24 519.21 519.21 57.3K
12:50 519.24 519.24 519.22 519.22 52.0K
12:51 519.22 519.23 519.19 519.19 49.9K
12:52 519.19 519.19 519.11 519.11 76.9K
12:53 519.13 519.18 519.13 519.18 62.6K
12:54 519.18 519.22 519.18 519.22 151.0K
12:55 519.22 519.33 519.22 519.33 123.1K
12:56 519.35 519.36 519.35 519.36 73.5K
12:57 519.37 519.43 519.37 519.43 37.7K
12:58 519.44 519.48 519.44 519.45 42.1K
12:59 519.42 519.43 519.38 519.38 33.3K
13:00 519.34 519.34 519.26 519.26 102.3K
13:01 519.23 519.25 519.23 519.25 24.6K
13:02 519.23 519.23 519.18 519.18 48.7K
13:03 519.20 519.20 519.17 519.19 74.6K
13:04 519.19 519.27 519.19 519.26 34.7K
13:05 519.27 519.31 519.27 519.31 59.7K
13:06 519.32 519.32 519.29 519.31 42.6K
13:07 519.31 519.31 519.23 519.23 48.4K
13:08 519.20 519.20 519.16 519.16 71.8K
13:09 519.14 519.16 519.14 519.16 59.5K
13:10 519.15 519.16 519.13 519.13 30.9K
13:11 519.15 519.16 519.13 519.16 33.8K
13:12 519.16 519.17 519.16 519.16 46.1K
13:13 519.14 519.14 519.13 519.14 35.3K
13:14 519.13 519.16 519.13 519.16 59.2K
13:15 519.14 519.15 519.13 519.15 59.1K
13:16 519.18 519.24 519.18 519.23 42.1K
13:17 519.24 519.34 519.24 519.34 68.3K
13:18 519.33 519.33 519.30 519.30 69.9K
13:19 519.28 519.28 519.26 519.26 29.7K
13:20 519.25 519.28 519.24 519.26 74.4K
13:21 519.23 519.23 519.21 519.21 44.0K
13:22 519.23 519.32 519.23 519.32 62.5K
13:23 519.34 519.38 519.34 519.38 29.9K
13:24 519.36 519.36 519.35 519.35 45.8K
13:25 519.38 519.46 519.38 519.46 29.0K
13:26 519.48 519.48 519.36 519.36 39.9K
13:27 519.39 519.41 519.39 519.41 70.0K
13:28 519.41 519.42 519.40 519.42 55.1K
13:29 519.41 519.43 519.39 519.43 42.8K
13:30 519.43 519.44 519.41 519.44 66.4K
13:31 519.43 519.44 519.40 519.44 34.5K
13:32 519.47 519.48 519.45 519.48 67.6K
13:33 519.45 519.47 519.44 519.44 37.8K
13:34 519.44 519.48 519.44 519.48 41.0K
13:35 519.45 519.46 519.42 519.42 95.7K
13:36 519.38 519.48 519.38 519.48 52.6K
13:37 519.46 519.52 519.46 519.51 119.8K
13:38 519.52 519.52 519.48 519.48 99.2K
13:39 519.48 519.48 519.44 519.44 41.7K
13:40 519.44 519.46 519.44 519.46 93.3K
13:41 519.46 519.48 519.46 519.47 38.5K
13:42 519.49 519.57 519.49 519.57 37.4K
13:43 519.57 519.59 519.57 519.59 35.2K
13:44 519.59 519.60 519.58 519.60 70.3K
13:45 519.61 519.62 519.61 519.62 57.9K
13:46 519.65 519.69 519.65 519.69 85.0K
13:47 519.75 519.75 519.74 519.74 39.5K
13:48 519.76 519.76 519.74 519.74 25.5K
13:49 519.73 519.73 519.70 519.70 53.3K
13:50 519.68 519.73 519.68 519.73 54.0K
13:51 519.77 519.77 519.74 519.74 45.0K
13:52 519.74 519.79 519.72 519.79 45.5K
13:53 519.77 519.77 519.73 519.73 48.6K
13:54 519.74 519.78 519.74 519.78 26.9K
13:55 519.78 519.81 519.77 519.81 25.1K
13:56 519.82 519.84 519.77 519.77 70.7K
13:57 519.78 519.78 519.75 519.78 50.3K
13:58 519.79 519.79 519.78 519.78 47.3K
13:59 519.79 519.79 519.77 519.77 35.9K
14:00 519.72 519.73 519.71 519.72 46.9K
14:01 519.72 519.72 519.69 519.69 46.5K
14:02 519.71 519.77 519.71 519.77 54.1K
14:03 519.83 519.87 519.82 519.87 76.1K
14:04 519.91 519.97 519.91 519.97 60.7K
14:05 520.00 520.07 520.00 520.07 46.9K
14:06 520.07 520.09 520.07 520.09 53.5K
14:07 520.09 520.09 520.08 520.08 52.5K
14:08 520.03 520.03 519.97 520.00 47.8K
14:09 520.00 520.05 519.97 520.05 60.4K
14:10 520.08 520.14 520.08 520.14 48.9K
14:11 520.17 520.21 520.17 520.21 63.1K
14:12 520.22 520.22 520.21 520.21 83.3K
14:13 520.22 520.22 520.21 520.22 53.7K
14:14 520.20 520.20 520.12 520.12 53.0K
14:15 520.10 520.10 519.95 519.95 39.0K
14:16 519.93 519.95 519.91 519.91 49.9K
14:17 519.89 519.89 519.87 519.87 36.4K
14:18 519.85 519.87 519.82 519.87 41.1K
14:19 519.86 519.93 519.86 519.93 66.9K
14:20 519.94 519.97 519.94 519.97 37.3K
14:21 519.97 519.99 519.94 519.94 65.6K
14:22 519.95 519.96 519.92 519.92 49.4K
14:23 519.94 519.95 519.92 519.92 46.6K
14:24 519.89 519.89 519.84 519.84 62.8K
14:25 519.81 519.82 519.81 519.81 45.5K
14:26 519.80 519.80 519.77 519.77 26.6K
14:27 519.80 519.84 519.80 519.84 53.3K
14:28 519.85 519.86 519.80 519.80 55.6K
14:29 519.77 519.77 519.72 519.72 27.1K
14:30 519.70 519.75 519.69 519.75 50.7K
14:31 519.76 519.77 519.76 519.77 57.6K
14:32 519.75 519.75 519.71 519.71 34.9K
14:33 519.70 519.70 519.66 519.67 54.3K
14:34 519.66 519.66 519.60 519.60 45.2K
14:35 519.59 519.59 519.57 519.58 35.2K
14:36 519.56 519.56 519.52 519.54 56.3K
14:37 519.55 519.59 519.55 519.59 45.2K
14:38 519.59 519.59 519.50 519.50 78.1K
14:39 519.48 519.48 519.46 519.46 42.5K
14:40 519.47 519.47 519.45 519.45 60.2K
14:41 519.42 519.42 519.38 519.38 55.7K
14:42 519.37 519.40 519.37 519.40 35.1K
14:43 519.40 519.40 519.37 519.37 45.4K
14:44 519.38 519.38 519.27 519.27 40.1K
14:45 519.26 519.28 519.26 519.28 46.9K
14:46 519.29 519.29 519.26 519.26 44.7K
14:47 519.26 519.26 519.24 519.25 52.1K
14:48 519.26 519.27 519.25 519.27 68.2K
14:49 519.26 519.27 519.25 519.25 45.1K
14:50 519.24 519.26 519.22 519.26 61.3K
14:51 519.24 519.30 519.24 519.30 36.8K
14:52 519.31 519.35 519.31 519.35 40.3K
14:53 519.37 519.37 519.35 519.36 41.7K
14:54 519.37 519.39 519.37 519.39 33.4K
14:55 519.40 519.40 519.36 519.37 60.9K
14:56 519.36 519.36 519.33 519.35 73.9K
14:57 519.39 519.45 519.39 519.45 66.4K
14:58 519.46 519.50 519.46 519.50 54.1K
14:59 519.48 519.50 519.48 519.49 38.4K
15:00 519.47 519.52 519.47 519.51 50.3K
15:01 519.47 519.47 519.45 519.45 51.8K
15:02 519.46 519.47 519.45 519.47 34.7K
15:03 519.44 519.44 519.42 519.42 64.6K
15:04 519.41 519.41 519.37 519.37 69.4K
15:05 519.36 519.36 519.29 519.29 49.4K
15:06 519.24 519.24 519.22 519.23 41.5K
15:07 519.23 519.25 519.23 519.24 67.5K
15:08 519.21 519.23 519.21 519.22 42.6K
15:09 519.20 519.20 519.11 519.11 70.7K
15:10 519.11 519.13 519.09 519.09 93.0K
15:11 519.11 519.11 519.09 519.09 69.1K
15:12 519.08 519.08 519.04 519.05 74.8K
15:13 519.05 519.09 519.05 519.09 72.6K
15:14 519.09 519.12 519.07 519.07 43.9K
15:15 519.05 519.05 519.04 519.04 113.7K
15:16 519.00 519.03 518.98 519.03 106.9K
15:17 519.01 519.01 518.99 519.00 106.1K
15:18 518.98 518.99 518.98 518.98 78.2K
15:19 518.96 518.97 518.95 518.97 61.4K
15:20 518.96 518.99 518.95 518.99 56.9K
15:21 519.06 519.11 519.06 519.11 86.0K
15:22 519.12 519.12 519.09 519.09 78.8K
15:23 519.09 519.09 519.04 519.05 36.1K
15:24 519.06 519.07 519.04 519.06 60.7K
15:25 519.04 519.08 519.04 519.07 94.3K
15:26 519.12 519.21 519.12 519.19 125.8K
15:27 519.19 519.21 519.19 519.20 149.0K
15:28 519.23 519.23 519.18 519.19 174.7K
15:29 519.17 519.18 519.15 519.15 85.8K
15:30 519.12 519.14 519.12 519.13 126.8K
15:31 519.17 519.17 519.15 519.15 112.5K
15:32 519.16 519.23 519.16 519.20 80.1K
15:33 519.21 519.25 519.21 519.24 110.6K
15:34 519.20 519.20 519.16 519.16 141.2K
15:35 519.16 519.17 519.14 519.16 118.0K
15:36 519.17 519.20 519.17 519.20 85.9K
15:37 519.21 519.25 519.21 519.25 87.8K
15:38 519.26 519.26 519.23 519.23 99.2K
15:39 519.22 519.23 519.22 519.23 96.8K
15:40 519.25 519.25 519.19 519.19 109.9K
15:41 519.19 519.21 519.19 519.21 89.8K
15:42 519.17 519.29 519.17 519.29 101.3K
15:43 519.30 519.30 519.23 519.23 138.2K
15:44 519.22 519.22 519.16 519.16 114.4K
15:45 519.15 519.18 519.15 519.15 108.1K
15:46 519.13 519.13 519.07 519.07 102.7K
15:47 519.06 519.09 519.06 519.09 134.6K
15:48 519.14 519.18 519.14 519.15 187.5K
15:49 519.12 519.13 519.07 519.13 138.3K
15:50 519.17 519.46 519.17 519.42 681.0K
15:51 519.37 519.37 519.27 519.27 183.0K
15:52 519.30 519.30 519.18 519.18 193.0K
15:53 519.16 519.16 519.10 519.10 250.1K
15:54 519.10 519.10 518.93 518.93 346.2K
15:55 518.92 518.95 518.87 518.95 414.3K
15:56 518.93 518.93 518.82 518.82 502.6K
15:57 518.83 518.86 518.79 518.86 463.6K
15:58 518.88 518.95 518.88 518.95 539.6K
15:59 518.94 519.01 518.94 519.01 862.1K
16:00 518.91 518.91 518.91 518.91 23,312.0K
16:01 518.91 518.91 518.91 518.91 228.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음