S

GSPTXLV
🏛️ 캐나다 →
563.95
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 546.56 546.73 546.56 546.66 3,808.2K
09:31 546.71 546.71 546.69 546.69 116.4K
09:32 546.93 546.93 546.82 546.87 63.6K
09:33 546.89 547.19 546.89 547.19 73.6K
09:34 547.30 547.30 547.25 547.28 56.1K
09:35 547.22 547.22 547.14 547.15 98.1K
09:36 547.14 547.22 547.14 547.19 118.6K
09:37 547.19 547.21 547.17 547.17 85.0K
09:38 547.22 547.38 547.22 547.38 142.1K
09:39 547.36 547.39 547.32 547.39 77.1K
09:40 547.40 547.43 547.40 547.43 75.0K
09:41 547.49 547.55 547.49 547.55 102.0K
09:42 547.67 547.70 547.66 547.70 72.9K
09:43 547.81 548.12 547.81 548.12 118.3K
09:44 548.11 548.11 547.91 547.97 68.0K
09:45 547.95 548.06 547.95 548.06 87.4K
09:46 548.03 548.04 547.83 547.83 85.0K
09:47 547.81 547.81 547.67 547.74 108.5K
09:48 547.82 547.82 547.49 547.49 109.4K
09:49 547.54 547.57 547.53 547.57 68.7K
09:50 547.64 547.82 547.64 547.82 106.3K
09:51 547.93 548.04 547.93 548.04 77.5K
09:52 548.05 548.10 548.03 548.10 85.9K
09:53 548.11 548.16 548.09 548.09 57.9K
09:54 548.09 548.09 548.03 548.04 48.7K
09:55 548.02 548.18 548.02 548.18 54.8K
09:56 548.28 548.28 548.26 548.26 65.0K
09:57 548.35 548.35 548.25 548.25 82.8K
09:58 548.20 548.31 548.20 548.31 41.2K
09:59 548.38 548.47 548.38 548.45 80.4K
10:00 548.57 548.58 548.49 548.49 61.7K
10:01 548.49 548.58 548.49 548.58 46.7K
10:02 548.61 548.71 548.61 548.71 76.1K
10:03 548.69 548.80 548.69 548.79 48.0K
10:04 548.71 548.72 548.70 548.70 87.3K
10:05 548.71 548.80 548.71 548.75 109.7K
10:06 548.72 548.75 548.72 548.75 32.2K
10:07 548.73 548.80 548.73 548.80 89.8K
10:08 548.84 548.84 548.81 548.81 63.2K
10:09 548.83 548.88 548.83 548.88 43.9K
10:10 548.93 548.98 548.84 548.84 69.2K
10:11 548.83 548.90 548.83 548.90 68.3K
10:12 548.92 549.03 548.92 549.03 54.5K
10:13 549.11 549.11 549.09 549.11 42.8K
10:14 549.06 549.06 548.97 548.97 67.4K
10:15 548.92 548.92 548.83 548.83 55.1K
10:16 548.82 548.82 548.77 548.77 36.1K
10:17 548.80 548.80 548.79 548.79 31.1K
10:18 548.80 548.89 548.80 548.87 45.9K
10:19 548.85 548.85 548.82 548.85 64.8K
10:20 548.92 549.01 548.92 549.01 61.6K
10:21 549.08 549.11 549.08 549.11 45.3K
10:22 549.13 549.13 549.10 549.12 50.4K
10:23 549.16 549.16 549.08 549.08 56.6K
10:24 548.98 548.98 548.83 548.83 80.7K
10:25 548.71 548.71 548.67 548.69 73.7K
10:26 548.68 548.68 548.52 548.52 67.6K
10:27 548.52 548.58 548.52 548.58 24.2K
10:28 548.57 548.64 548.57 548.64 49.2K
10:29 548.75 548.84 548.75 548.84 58.8K
10:30 548.86 548.86 548.82 548.84 31.5K
10:31 548.84 549.03 548.84 549.03 68.7K
10:32 548.94 548.96 548.93 548.96 73.6K
10:33 548.99 549.05 548.99 549.05 87.6K
10:34 549.03 549.08 549.03 549.04 33.2K
10:35 549.03 549.03 548.99 549.02 39.2K
10:36 549.01 549.01 548.96 548.96 38.0K
10:37 548.92 548.92 548.78 548.78 59.3K
10:38 548.67 548.67 548.67 548.67 63.9K
10:39 548.66 548.71 548.66 548.71 44.4K
10:40 548.73 548.73 548.72 548.73 41.2K
10:41 548.73 548.73 548.71 548.72 55.6K
10:42 548.78 548.85 548.78 548.80 154.6K
10:43 548.82 548.87 548.82 548.87 67.5K
10:44 548.74 548.74 548.72 548.73 67.6K
10:45 548.76 548.82 548.76 548.82 43.5K
10:46 548.73 548.73 548.62 548.64 41.2K
10:47 548.67 548.67 548.62 548.62 33.5K
10:48 548.62 548.68 548.62 548.68 36.3K
10:49 548.70 548.79 548.70 548.79 34.1K
10:50 548.85 548.88 548.84 548.84 39.5K
10:51 548.82 548.87 548.82 548.86 40.5K
10:52 548.86 549.01 548.86 549.01 41.9K
10:53 549.01 549.08 549.01 549.08 55.0K
10:54 549.11 549.14 549.11 549.14 47.1K
10:55 549.15 549.15 549.09 549.13 96.7K
10:56 549.13 549.17 549.09 549.17 28.2K
10:57 549.15 549.15 549.06 549.06 52.2K
10:58 549.05 549.05 548.95 548.95 47.1K
10:59 548.93 548.94 548.93 548.93 42.6K
11:00 548.95 548.97 548.95 548.97 44.9K
11:01 548.97 548.97 548.88 548.88 50.1K
11:02 548.90 548.90 548.85 548.85 45.2K
11:03 548.83 548.92 548.83 548.90 42.0K
11:04 548.89 548.89 548.83 548.83 42.1K
11:05 548.79 548.79 548.67 548.67 87.2K
11:06 548.67 548.70 548.67 548.69 69.0K
11:07 548.73 548.73 548.69 548.70 46.2K
11:08 548.77 548.77 548.72 548.72 36.5K
11:09 548.72 548.79 548.72 548.79 37.0K
11:10 548.79 548.82 548.78 548.78 42.1K
11:11 548.76 548.77 548.75 548.77 69.7K
11:12 548.78 548.78 548.71 548.71 70.4K
11:13 548.74 548.75 548.72 548.75 61.5K
11:14 548.77 548.77 548.72 548.72 49.8K
11:15 548.67 548.67 548.55 548.55 64.8K
11:16 548.53 548.53 548.33 548.33 134.2K
11:17 548.30 548.34 548.30 548.31 59.8K
11:18 548.30 548.50 548.30 548.50 54.0K
11:19 548.67 548.71 548.67 548.70 97.4K
11:20 548.67 548.70 548.67 548.70 22.4K
11:21 548.71 548.71 548.71 548.71 16.6K
11:22 548.67 548.67 548.57 548.57 61.7K
11:23 548.54 548.54 548.47 548.48 39.8K
11:24 548.50 548.56 548.50 548.56 152.5K
11:25 548.68 548.69 548.68 548.69 42.2K
11:26 548.73 548.80 548.73 548.80 43.3K
11:27 548.80 548.80 548.73 548.73 51.1K
11:28 548.74 548.74 548.74 548.74 29.9K
11:29 548.75 548.75 548.70 548.70 43.7K
11:30 548.68 548.68 548.61 548.61 47.5K
11:31 548.60 548.68 548.60 548.68 50.4K
11:32 548.69 548.72 548.66 548.72 39.1K
11:33 548.70 548.70 548.64 548.64 61.8K
11:34 548.61 548.61 548.58 548.59 32.1K
11:35 548.60 548.63 548.59 548.63 29.6K
11:36 548.63 548.64 548.63 548.64 32.0K
11:37 548.65 548.65 548.64 548.64 30.9K
11:38 548.59 548.59 548.57 548.58 56.3K
11:39 548.56 548.65 548.56 548.65 56.0K
11:40 548.66 548.68 548.63 548.67 105.6K
11:41 548.67 548.67 548.63 548.66 44.2K
11:42 548.64 548.64 548.60 548.60 54.4K
11:43 548.60 548.60 548.57 548.59 85.8K
11:44 548.64 548.69 548.64 548.69 107.9K
11:45 548.64 548.70 548.63 548.70 47.3K
11:46 548.74 548.76 548.74 548.76 49.7K
11:47 548.76 548.84 548.76 548.82 52.6K
11:48 548.87 548.89 548.87 548.87 41.6K
11:49 548.86 548.89 548.86 548.89 31.8K
11:50 548.89 548.89 548.87 548.88 52.3K
11:51 548.91 548.97 548.91 548.97 32.4K
11:52 548.96 549.01 548.96 549.01 58.9K
11:53 548.98 549.00 548.98 549.00 44.2K
11:54 549.03 549.12 549.03 549.12 66.2K
11:55 549.13 549.20 549.13 549.20 76.5K
11:56 549.19 549.19 549.14 549.14 48.2K
11:57 549.14 549.14 549.10 549.10 27.9K
11:58 549.10 549.10 549.02 549.02 47.1K
11:59 549.04 549.04 549.02 549.02 27.0K
12:00 549.01 549.07 549.01 549.07 28.2K
12:01 549.04 549.04 549.02 549.02 64.1K
12:02 549.03 549.09 549.02 549.09 46.5K
12:03 549.08 549.08 549.04 549.04 45.2K
12:04 549.03 549.06 549.03 549.06 37.7K
12:05 549.12 549.12 549.11 549.11 81.5K
12:06 549.15 549.16 549.15 549.16 18.4K
12:07 549.16 549.16 549.13 549.13 35.2K
12:08 549.13 549.15 549.13 549.15 19.9K
12:09 549.13 549.19 549.13 549.19 29.6K
12:10 549.18 549.18 549.16 549.17 13.6K
12:11 549.17 549.17 549.12 549.12 18.5K
12:12 549.11 549.11 549.06 549.06 49.1K
12:13 549.04 549.04 549.00 549.00 43.2K
12:14 548.94 548.94 548.83 548.85 88.6K
12:15 548.84 548.84 548.75 548.75 53.2K
12:16 548.75 548.77 548.74 548.77 22.4K
12:17 548.79 548.81 548.77 548.81 28.6K
12:18 548.87 548.89 548.85 548.85 44.1K
12:19 548.83 548.89 548.83 548.89 35.4K
12:20 548.90 548.92 548.90 548.90 39.2K
12:21 548.89 548.89 548.84 548.85 24.4K
12:22 548.85 548.85 548.82 548.83 39.1K
12:23 548.80 548.81 548.78 548.80 90.6K
12:24 548.80 548.82 548.80 548.82 28.1K
12:25 548.84 548.84 548.79 548.79 50.1K
12:26 548.79 548.81 548.78 548.78 47.6K
12:27 548.74 548.74 548.72 548.72 33.8K
12:28 548.70 548.73 548.70 548.73 25.3K
12:29 548.75 548.82 548.75 548.82 37.6K
12:30 548.83 548.99 548.83 548.99 60.2K
12:31 549.02 549.03 549.02 549.03 43.1K
12:32 549.05 549.09 549.05 549.06 73.0K
12:33 549.08 549.10 549.03 549.10 66.1K
12:34 549.12 549.20 549.12 549.17 44.8K
12:35 549.18 549.23 549.18 549.23 35.8K
12:36 549.22 549.22 549.21 549.21 13.6K
12:37 549.22 549.26 549.21 549.26 31.8K
12:38 549.29 549.35 549.29 549.35 80.7K
12:39 549.37 549.41 549.37 549.41 22.7K
12:40 549.42 549.48 549.42 549.48 50.1K
12:41 549.45 549.45 549.40 549.40 31.0K
12:42 549.41 549.41 549.38 549.38 45.6K
12:43 549.37 549.38 549.37 549.37 19.0K
12:44 549.37 549.44 549.37 549.44 29.2K
12:45 549.41 549.44 549.41 549.42 26.9K
12:46 549.41 549.41 549.33 549.33 58.9K
12:47 549.32 549.33 549.30 549.30 25.3K
12:48 549.29 549.29 549.17 549.17 46.8K
12:49 549.17 549.17 549.12 549.15 29.4K
12:50 549.15 549.16 549.14 549.16 24.2K
12:51 549.16 549.19 549.16 549.17 33.0K
12:52 549.25 549.34 549.25 549.34 26.4K
12:53 549.33 549.34 549.30 549.30 27.0K
12:54 549.29 549.33 549.29 549.33 39.3K
12:55 549.33 549.35 549.33 549.34 11.9K
12:56 549.31 549.32 549.31 549.32 38.2K
12:57 549.29 549.35 549.29 549.35 68.8K
12:58 549.38 549.41 549.38 549.41 17.5K
12:59 549.43 549.51 549.43 549.51 40.9K
13:00 549.51 549.51 549.47 549.47 23.7K
13:01 549.48 549.48 549.42 549.42 37.6K
13:02 549.42 549.45 549.42 549.45 31.4K
13:03 549.45 549.47 549.45 549.47 18.3K
13:04 549.48 549.50 549.48 549.49 31.9K
13:05 549.50 549.53 549.50 549.53 24.5K
13:06 549.55 549.56 549.53 549.53 29.0K
13:07 549.53 549.56 549.53 549.56 39.1K
13:08 549.55 549.55 549.53 549.55 45.9K
13:09 549.54 549.54 549.52 549.53 44.2K
13:10 549.52 549.53 549.51 549.51 123.1K
13:11 549.51 549.53 549.49 549.49 26.9K
13:12 549.50 549.55 549.50 549.54 34.8K
13:13 549.57 549.60 549.56 549.60 29.6K
13:14 549.60 549.64 549.59 549.64 31.6K
13:15 549.63 549.63 549.43 549.43 117.0K
13:16 549.41 549.41 549.38 549.38 22.9K
13:17 549.38 549.42 549.38 549.41 35.2K
13:18 549.42 549.45 549.42 549.45 17.4K
13:19 549.45 549.51 549.45 549.51 60.5K
13:20 549.52 549.54 549.52 549.53 42.6K
13:21 549.51 549.51 549.51 549.51 21.5K
13:22 549.51 549.53 549.51 549.52 40.0K
13:23 549.53 549.60 549.53 549.60 30.2K
13:24 549.62 549.66 549.62 549.66 34.6K
13:25 549.68 549.69 549.68 549.69 42.5K
13:26 549.67 549.69 549.67 549.68 32.8K
13:27 549.69 549.69 549.67 549.69 23.7K
13:28 549.68 549.68 549.63 549.63 33.1K
13:29 549.64 549.66 549.63 549.66 30.4K
13:30 549.59 549.59 549.42 549.57 32.7K
13:31 549.56 549.56 549.50 549.50 23.9K
13:32 549.48 549.53 549.48 549.52 24.0K
13:33 549.47 549.48 549.47 549.47 22.1K
13:34 549.44 549.45 549.43 549.43 28.0K
13:35 549.45 549.49 549.44 549.44 22.3K
13:36 549.43 549.43 549.33 549.33 48.4K
13:37 549.37 549.37 549.35 549.35 25.5K
13:38 549.31 549.32 549.26 549.26 31.3K
13:39 549.24 549.26 549.23 549.24 43.2K
13:40 549.25 549.27 549.25 549.26 40.3K
13:41 549.26 549.27 549.26 549.27 17.6K
13:42 549.25 549.25 549.20 549.20 21.6K
13:43 549.17 549.17 549.15 549.15 26.9K
13:44 549.15 549.15 549.15 549.15 30.0K
13:45 549.14 549.14 549.05 549.05 44.9K
13:46 549.05 549.11 549.05 549.11 23.4K
13:47 549.12 549.13 549.12 549.13 22.4K
13:48 549.15 549.17 549.12 549.12 23.7K
13:49 549.10 549.12 549.10 549.12 24.4K
13:50 549.13 549.13 549.11 549.11 27.2K
13:51 549.10 549.11 549.10 549.10 20.6K
13:52 549.10 549.12 549.09 549.12 18.4K
13:53 549.13 549.18 549.13 549.18 28.9K
13:54 549.09 549.13 549.09 549.12 25.3K
13:55 549.10 549.11 549.07 549.07 51.7K
13:56 549.06 549.06 548.92 548.92 51.3K
13:57 548.93 548.93 548.90 548.90 36.5K
13:58 548.84 548.84 548.74 548.74 63.0K
13:59 548.71 548.71 548.64 548.64 61.7K
14:00 548.69 548.69 548.58 548.58 53.6K
14:01 548.56 548.57 548.53 548.53 48.9K
14:02 548.48 548.48 548.44 548.44 29.6K
14:03 548.44 548.53 548.44 548.53 29.3K
14:04 548.53 548.53 548.38 548.38 50.7K
14:05 548.40 548.41 548.39 548.41 28.7K
14:06 548.42 548.43 548.40 548.40 21.7K
14:07 548.44 548.46 548.44 548.44 47.7K
14:08 548.46 548.51 548.46 548.51 26.5K
14:09 548.49 548.51 548.49 548.51 21.5K
14:10 548.51 548.59 548.50 548.59 54.6K
14:11 548.58 548.71 548.58 548.65 45.7K
14:12 548.66 548.69 548.66 548.69 61.7K
14:13 548.68 548.69 548.66 548.66 91.4K
14:14 548.64 548.64 548.58 548.58 50.3K
14:15 548.55 548.62 548.55 548.62 54.9K
14:16 548.63 548.76 548.63 548.76 78.4K
14:17 548.79 548.84 548.79 548.84 40.5K
14:18 548.81 548.83 548.81 548.83 45.2K
14:19 548.84 548.86 548.84 548.84 69.9K
14:20 548.83 548.83 548.73 548.73 764.8K
14:21 548.73 548.75 548.73 548.73 21.9K
14:22 548.73 548.73 548.72 548.73 42.4K
14:23 548.73 548.77 548.73 548.77 43.7K
14:24 548.78 548.79 548.77 548.79 40.5K
14:25 548.80 548.83 548.80 548.83 30.3K
14:26 548.84 548.89 548.84 548.89 46.6K
14:27 548.89 548.89 548.83 548.83 38.4K
14:28 548.79 548.79 548.77 548.78 36.7K
14:29 548.78 548.78 548.74 548.77 45.0K
14:30 548.77 548.77 548.75 548.75 27.0K
14:31 548.80 548.82 548.80 548.80 50.1K
14:32 548.81 548.81 548.79 548.79 31.6K
14:33 548.78 548.78 548.73 548.73 25.2K
14:34 548.72 548.76 548.72 548.76 28.1K
14:35 548.76 548.79 548.76 548.79 27.7K
14:36 548.78 548.82 548.78 548.80 32.5K
14:37 548.79 548.79 548.78 548.79 31.0K
14:38 548.79 548.81 548.78 548.78 54.5K
14:39 548.78 548.78 548.76 548.76 41.8K
14:40 548.81 548.84 548.81 548.84 26.7K
14:41 548.85 548.85 548.79 548.79 38.8K
14:42 548.79 548.79 548.76 548.76 35.3K
14:43 548.77 548.78 548.77 548.78 40.8K
14:44 548.77 548.77 548.74 548.74 57.1K
14:45 548.72 548.72 548.69 548.69 36.4K
14:46 548.51 548.54 548.51 548.51 95.1K
14:47 548.50 548.50 548.48 548.49 57.7K
14:48 548.51 548.51 548.51 548.51 31.5K
14:49 548.50 548.60 548.50 548.60 103.8K
14:50 548.59 548.59 548.57 548.57 41.2K
14:51 548.57 548.57 548.50 548.50 36.8K
14:52 548.52 548.61 548.52 548.61 29.2K
14:53 548.64 548.65 548.64 548.65 48.9K
14:54 548.66 548.67 548.66 548.66 54.0K
14:55 548.65 548.65 548.63 548.63 33.8K
14:56 548.66 548.66 548.63 548.64 53.7K
14:57 548.65 548.71 548.65 548.71 40.3K
14:58 548.70 548.72 548.70 548.72 43.4K
14:59 548.74 548.75 548.74 548.75 46.9K
15:00 548.74 548.74 548.72 548.73 43.1K
15:01 548.74 548.76 548.72 548.76 69.1K
15:02 548.81 548.83 548.81 548.83 48.9K
15:03 548.82 548.86 548.82 548.86 64.4K
15:04 548.87 548.92 548.87 548.92 50.9K
15:05 548.99 549.03 548.99 549.00 54.2K
15:06 548.98 549.04 548.98 549.04 49.4K
15:07 549.06 549.06 549.05 549.05 38.1K
15:08 549.04 549.05 549.03 549.05 35.0K
15:09 549.04 549.04 549.00 549.03 35.5K
15:10 549.01 549.03 549.00 549.03 32.5K
15:11 549.01 549.01 548.98 548.99 31.7K
15:12 548.97 548.99 548.96 548.96 84.8K
15:13 548.96 549.01 548.96 549.01 34.2K
15:14 549.02 549.05 549.02 549.05 42.0K
15:15 549.09 549.09 549.08 549.08 34.8K
15:16 549.09 549.14 549.09 549.12 34.8K
15:17 549.11 549.14 549.10 549.14 45.3K
15:18 549.17 549.20 549.17 549.20 52.0K
15:19 549.24 549.26 549.22 549.26 75.4K
15:20 549.24 549.24 549.13 549.13 62.8K
15:21 549.11 549.13 549.11 549.12 35.6K
15:22 549.12 549.12 549.03 549.03 91.9K
15:23 549.02 549.02 549.00 549.00 71.3K
15:24 549.01 549.03 549.01 549.01 83.1K
15:25 549.02 549.03 548.98 548.98 79.3K
15:26 548.97 548.97 548.90 548.90 46.2K
15:27 548.85 548.88 548.84 548.88 49.3K
15:28 548.87 548.87 548.86 548.86 40.1K
15:29 548.85 548.85 548.80 548.81 31.6K
15:30 548.79 548.79 548.71 548.71 61.3K
15:31 548.74 548.74 548.68 548.68 41.1K
15:32 548.67 548.67 548.61 548.61 68.7K
15:33 548.58 548.60 548.58 548.59 57.1K
15:34 548.59 548.66 548.59 548.65 58.7K
15:35 548.66 548.69 548.65 548.65 59.4K
15:36 548.59 548.59 548.56 548.57 72.3K
15:37 548.62 548.71 548.62 548.71 58.1K
15:38 548.70 548.70 548.67 548.67 78.4K
15:39 548.68 548.75 548.68 548.75 61.3K
15:40 548.74 548.84 548.74 548.84 82.1K
15:41 548.84 548.84 548.79 548.79 82.8K
15:42 548.82 548.83 548.78 548.78 68.5K
15:43 548.79 548.79 548.72 548.74 107.8K
15:44 548.76 548.88 548.76 548.88 142.8K
15:45 548.88 548.89 548.84 548.84 127.4K
15:46 548.86 548.86 548.83 548.84 78.4K
15:47 548.84 548.84 548.81 548.81 101.5K
15:48 548.78 548.81 548.78 548.80 121.5K
15:49 548.81 548.86 548.81 548.86 158.5K
15:50 548.90 548.90 548.74 548.82 424.0K
15:51 548.78 548.78 548.76 548.77 144.9K
15:52 548.73 548.73 548.66 548.66 220.0K
15:53 548.68 548.71 548.68 548.71 247.8K
15:54 548.70 548.70 548.68 548.68 219.5K
15:55 548.65 548.65 548.59 548.62 483.9K
15:56 548.61 548.66 548.61 548.63 361.6K
15:57 548.58 548.58 548.55 548.56 410.5K
15:58 548.56 548.56 548.49 548.49 543.0K
15:59 548.50 548.52 548.35 548.35 1,025.4K
16:00 548.27 548.30 548.27 548.30 29,214.1K
16:01 548.30 548.30 548.30 548.30 131.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음