S

GSPTXLV
🏛️ 캐나다 →
560.86
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
2023-12-29 426.71 428.76 426.17 428.59 39.7M
2023-12-28 426.02 427.43 425.70 426.65 43.0M
2023-12-27 423.64 427.52 423.64 426.50 46.5M
2023-12-22 421.77 424.62 421.77 424.40 47.6M
2023-12-21 420.35 423.23 420.35 421.35 66.7M
2023-12-20 423.60 424.42 419.57 419.59 67.9M
2023-12-19 421.54 423.78 421.54 423.78 55.1M
2023-12-18 419.95 421.27 419.52 421.01 68.9M
2023-12-15 425.21 425.21 418.44 419.50 236.1M
2023-12-14 429.00 430.00 425.05 425.23 115.2M
2023-12-13 420.66 428.86 419.10 428.85 83.6M
2023-12-12 420.58 420.72 418.81 420.57 72.8M
2023-12-11 421.13 421.23 419.12 420.44 78.3M
2023-12-08 420.78 421.70 420.19 421.29 59.7M
2023-12-07 421.18 421.56 420.12 420.75 73.8M
2023-12-06 418.88 422.60 418.88 420.70 74.1M
2023-12-05 417.35 419.73 416.97 418.34 78.4M
2023-12-04 416.05 418.21 414.73 417.57 75.5M
2023-12-01 410.95 416.57 410.43 416.42 74.4M
2023-11-30 408.21 411.35 406.86 411.18 134.9M
2023-11-29 408.37 408.56 406.94 407.62 65.0M
2023-11-28 409.59 410.42 408.06 408.16 76.5M
2023-11-27 411.26 411.52 409.92 410.69 75.3M
2023-11-24 411.81 412.57 410.85 411.64 36.1M
2023-11-23 412.24 413.58 412.12 412.12 18.8M
2023-11-22 409.97 413.68 409.77 412.50 73.3M
2023-11-21 414.12 414.12 409.67 409.80 77.8M
2023-11-20 414.21 414.91 412.53 414.63 52.7M
2023-11-17 413.58 414.68 413.58 414.34 66.4M
2023-11-16 412.74 413.44 411.94 412.99 64.0M
2023-11-15 414.64 415.31 412.66 412.81 82.1M
2023-11-14 408.90 414.57 408.90 414.05 77.9M
2023-11-13 406.62 408.17 405.73 406.82 41.6M
2023-11-10 406.37 407.70 404.91 407.00 46.0M
2023-11-09 405.73 408.82 405.63 406.00 58.3M
2023-11-08 404.96 406.73 404.10 404.77 47.3M
2023-11-07 407.19 407.19 404.75 404.82 61.5M
2023-11-06 409.01 409.42 407.01 407.72 51.8M
2023-11-03 405.76 409.56 405.43 408.69 66.8M
2023-11-02 396.13 404.89 396.13 404.62 64.0M
2023-11-01 389.44 394.69 389.29 394.55 67.1M
2023-10-31 389.01 390.04 386.85 388.45 71.6M
2023-10-30 383.62 388.94 383.62 388.24 54.5M
2023-10-27 386.73 386.80 382.63 382.85 50.0M
2023-10-26 386.52 389.77 386.01 386.60 60.8M
2023-10-25 386.68 390.52 385.96 387.01 64.4M
2023-10-24 389.12 390.24 387.34 387.53 70.5M
2023-10-23 386.86 390.96 385.10 388.30 67.9M
2023-10-20 392.64 392.73 387.67 387.68 68.9M
2023-10-19 395.44 396.68 392.89 393.03 52.2M
2023-10-18 400.44 400.44 395.66 395.66 51.4M
2023-10-17 400.75 403.48 400.27 401.36 66.4M
2023-10-16 398.51 402.08 398.23 401.85 68.9M
2023-10-13 401.47 402.28 397.73 397.95 45.2M
2023-10-12 403.95 403.95 399.18 400.28 42.3M
2023-10-11 400.05 404.16 400.05 404.03 68.4M
2023-10-10 396.59 400.56 396.59 399.13 74.1M
2023-10-06 393.36 396.16 389.31 395.77 54.1M
2023-10-05 391.14 395.33 391.14 394.94 62.3M
2023-10-04 387.69 391.44 387.17 391.44 71.9M
2023-10-03 389.76 389.76 385.32 387.21 84.7M
2023-10-02 397.16 397.16 390.73 390.97 88.9M
2023-09-29 400.44 401.64 397.15 397.32 68.7M
2023-09-28 395.64 399.48 394.98 399.18 63.3M
2023-09-27 400.84 401.70 394.49 395.88 71.7M
2023-09-26 405.18 405.18 400.45 400.45 75.5M
2023-09-25 407.89 408.37 405.69 405.95 67.4M
2023-09-22 408.69 409.66 408.13 408.55 60.9M
2023-09-21 414.45 414.45 408.56 408.57 77.5M
2023-09-20 414.96 417.15 414.96 415.47 50.2M
2023-09-19 418.70 418.70 414.46 414.46 62.3M
2023-09-18 419.82 420.35 417.98 419.53 69.7M
2023-09-15 419.40 421.44 418.99 420.11 173.3M
2023-09-14 414.96 419.92 414.96 419.87 78.3M
2023-09-13 409.82 413.89 409.74 413.53 64.8M
2023-09-12 409.30 410.42 408.40 409.63 56.0M
2023-09-11 408.13 410.54 407.96 409.55 44.8M
2023-09-08 408.85 409.71 407.66 407.91 46.9M
2023-09-07 410.12 411.22 408.83 408.89 75.0M
2023-09-06 413.25 413.25 409.95 410.25 69.4M
2023-09-05 414.99 415.52 413.71 413.72 57.8M
2023-09-01 412.60 415.90 412.60 415.57 67.4M
2023-08-31 415.40 416.06 411.40 411.43 102.8M
2023-08-30 416.73 418.13 415.06 415.21 50.1M
2023-08-29 412.12 416.75 412.12 416.65 61.8M
2023-08-28 410.83 412.79 410.83 412.51 59.2M
2023-08-25 409.42 410.86 408.36 410.09 49.6M
2023-08-24 409.03 410.26 408.30 408.30 66.6M
2023-08-23 406.37 409.40 406.37 409.23 69.2M
2023-08-22 408.16 408.16 405.20 405.48 69.7M
2023-08-21 410.34 410.34 406.93 407.68 71.4M
2023-08-18 410.77 411.13 409.64 410.40 53.7M
2023-08-17 414.46 414.83 411.42 411.44 53.3M
2023-08-16 412.89 415.84 412.89 414.15 70.2M
2023-08-15 418.20 418.20 413.29 413.31 74.6M
2023-08-14 421.08 422.00 418.82 419.26 68.4M
2023-08-11 420.16 422.00 420.16 421.83 41.1M
2023-08-10 420.23 422.02 419.59 420.87 61.9M
2023-08-09 416.61 419.36 416.55 419.14 41.8M
2023-08-08 416.64 417.69 415.07 416.61 68.1M
2023-08-04 413.31 418.27 413.21 416.82 62.5M
2023-08-03 416.00 416.00 412.19 412.74 52.5M
2023-08-02 419.43 419.43 416.64 417.07 67.6M
2023-08-01 421.55 422.45 420.05 420.56 59.8M
2023-07-31 422.68 424.11 421.55 422.13 71.9M
2023-07-28 424.61 425.61 422.72 422.78 56.7M
2023-07-27 427.24 427.85 423.42 423.58 56.1M
2023-07-26 427.69 428.40 426.94 427.07 80.3M
2023-07-25 428.36 428.36 426.51 428.06 73.3M
2023-07-24 428.46 429.42 428.46 428.79 67.0M
2023-07-21 426.63 428.55 426.33 428.41 78.0M
2023-07-20 425.53 426.26 424.64 426.01 65.4M
2023-07-19 423.17 425.53 423.17 425.45 66.1M
2023-07-18 422.69 423.12 421.55 422.60 81.5M
2023-07-17 423.04 423.40 422.20 422.46 77.7M
2023-07-14 421.24 423.42 420.74 423.33 65.7M
2023-07-13 418.60 420.65 417.84 420.59 57.6M
2023-07-12 416.33 418.63 416.08 418.22 54.9M
2023-07-11 416.18 416.21 414.71 415.47 55.1M
2023-07-10 417.97 417.97 415.74 415.98 58.7M
2023-07-07 418.82 419.94 417.78 417.89 64.6M
2023-07-06 422.88 422.88 419.71 420.15 78.2M
2023-07-05 423.77 424.63 422.77 423.97 67.1M
2023-07-04 424.20 424.71 423.75 424.13 24.4M
2023-06-30 420.38 424.79 420.38 424.43 73.7M
2023-06-29 418.14 419.80 417.05 419.77 68.0M
2023-06-28 417.64 418.38 416.90 418.38 60.5M
2023-06-27 414.09 417.49 414.09 417.31 57.5M
2023-06-26 410.68 414.25 410.68 413.88 63.5M
2023-06-23 413.49 413.49 410.69 410.85 64.7M
2023-06-22 415.49 415.64 413.75 414.03 66.7M
2023-06-21 419.03 419.03 415.84 415.90 69.3M
2023-06-20 420.07 420.68 419.03 419.58 76.4M
2023-06-19 422.38 422.53 420.51 420.51 18.9M
2023-06-16 423.58 425.19 421.84 421.88 164.3M
2023-06-15 423.85 424.08 422.54 423.19 57.0M
2023-06-14 423.63 424.59 422.87 423.98 61.3M
2023-06-13 423.43 425.25 423.20 423.82 56.6M
2023-06-12 423.29 423.38 422.03 423.16 66.1M
2023-06-09 425.40 425.40 423.13 423.65 46.6M
2023-06-08 425.38 425.53 423.73 425.46 59.7M
2023-06-07 426.79 427.15 424.82 425.35 58.8M
2023-06-06 426.61 427.28 425.37 426.85 57.6M
2023-06-05 429.14 429.77 426.47 426.66 74.4M
2023-06-02 423.66 429.63 423.66 429.48 69.3M
2023-06-01 424.38 424.96 422.80 423.05 60.2M
2023-05-31 426.02 426.02 423.46 424.47 122.1M
2023-05-30 429.86 430.65 426.63 426.94 54.2M
2023-05-29 429.31 431.03 429.31 430.77 19.6M
2023-05-26 427.57 430.67 427.48 429.60 67.8M
2023-05-25 428.52 429.04 426.41 427.30 65.5M
2023-05-24 431.44 431.44 428.90 429.12 82.7M
2023-05-23 436.77 436.77 432.43 432.56 87.0M
2023-05-19 437.16 438.62 437.01 437.71 53.5M
2023-05-18 436.30 436.57 435.01 436.50 62.4M
2023-05-17 437.51 437.82 434.87 436.74 64.0M
2023-05-16 441.00 441.00 436.88 437.15 75.3M
2023-05-15 441.39 442.05 440.44 442.05 83.4M
2023-05-12 439.71 441.78 439.63 441.02 61.6M
2023-05-11 438.03 439.06 436.59 438.89 51.3M
2023-05-10 439.00 439.12 434.83 437.68 68.1M
2023-05-09 437.45 438.89 436.87 438.23 53.4M
2023-05-08 438.26 439.17 437.95 438.42 71.9M
2023-05-05 436.34 438.38 436.34 438.05 61.3M
2023-05-04 439.85 439.85 434.66 435.39 63.2M
2023-05-03 440.83 442.42 440.27 440.46 74.5M
2023-05-02 443.34 443.34 438.37 440.80 79.4M
2023-05-01 443.55 445.50 443.55 443.97 69.5M
2023-04-28 442.71 444.40 442.20 443.33 63.4M
2023-04-27 440.84 443.40 440.84 442.90 69.4M
2023-04-26 441.45 443.31 440.49 440.88 73.0M
2023-04-25 444.11 444.83 441.71 442.12 73.4M
2023-04-24 444.44 445.12 443.59 444.26 85.0M
2023-04-21 442.25 444.72 441.97 444.72 55.4M
2023-04-20 440.60 442.68 440.55 441.97 56.0M
2023-04-19 440.38 442.36 440.38 441.40 49.7M
2023-04-18 441.55 443.13 440.20 441.03 77.8M
2023-04-17 440.38 441.14 439.49 441.14 89.5M
2023-04-14 441.29 441.47 439.66 440.23 51.1M
2023-04-13 441.06 441.50 439.51 441.03 58.5M
2023-04-12 441.01 442.58 440.51 440.80 54.5M
2023-04-11 437.66 440.46 437.66 440.05 63.1M
2023-04-10 435.26 437.86 434.55 437.73 82.6M
2023-04-06 434.16 435.91 434.16 435.89 66.3M
2023-04-05 431.82 434.34 431.82 433.97 67.2M
2023-04-04 433.15 434.68 430.79 432.40 70.2M
2023-04-03 432.04 432.27 430.76 432.15 84.5M
2023-03-31 430.26 433.38 430.26 432.12 77.4M
2023-03-30 427.50 429.71 427.50 429.70 59.0M
2023-03-29 424.82 426.81 424.82 426.71 61.2M
2023-03-28 423.60 425.18 422.84 423.75 57.5M
2023-03-27 421.33 423.98 421.33 423.95 74.9M
2023-03-24 417.02 420.43 416.11 420.37 73.5M
2023-03-23 419.60 421.64 416.85 417.75 76.4M
2023-03-22 422.72 423.57 419.59 419.59 67.6M
2023-03-21 424.68 426.68 422.31 422.57 65.6M
2023-03-20 421.56 423.91 421.46 423.38 87.2M
2023-03-17 425.19 425.19 420.16 421.44 161.3M
2023-03-16 422.51 426.66 418.90 425.87 93.8M
2023-03-15 424.66 424.66 420.43 423.50 97.1M
2023-03-14 426.29 429.30 424.64 427.25 75.1M
2023-03-13 423.95 426.09 421.42 424.81 107.4M
2023-03-10 431.95 431.95 425.43 425.95 101.3M
2023-03-09 437.46 437.46 432.37 432.45 71.2M
2023-03-08 437.33 439.36 436.85 437.40 71.9M
2023-03-07 439.40 440.40 435.86 437.09 69.4M
2023-03-06 438.53 440.65 438.53 439.28 61.2M
2023-03-03 435.79 439.20 435.79 438.19 79.6M
2023-03-02 434.88 435.35 432.65 434.97 69.6M
2023-03-01 437.14 439.70 435.02 435.36 99.8M
2023-02-28 439.06 439.19 436.99 437.79 102.5M
2023-02-27 441.65 443.76 439.51 439.96 64.5M
2023-02-24 440.06 441.63 437.50 441.54 56.5M
2023-02-23 440.93 443.27 439.51 440.74 68.8M
2023-02-22 440.96 442.72 439.66 440.09 71.6M
2023-02-21 446.40 446.40 441.19 441.28 68.3M
2023-02-17 443.61 447.44 443.37 446.96 60.5M
2023-02-16 442.45 445.17 440.95 443.99 63.4M
2023-02-15 442.53 444.09 441.80 443.95 73.3M
2023-02-14 444.02 444.58 441.68 443.59 60.5M
2023-02-13 441.09 444.63 441.09 444.26 55.7M
2023-02-10 438.11 441.54 437.97 440.98 69.7M
2023-02-09 439.96 441.55 437.71 439.11 65.4M
2023-02-08 439.18 439.59 437.51 439.14 52.5M
2023-02-07 441.28 441.34 438.22 439.55 65.2M
2023-02-06 442.75 442.75 440.23 442.28 61.9M
2023-02-03 443.31 444.70 441.84 444.09 64.1M
2023-02-02 444.95 445.88 443.27 444.21 74.6M
2023-02-01 443.59 444.65 441.62 443.28 81.3M
2023-01-31 443.26 443.97 442.20 443.90 87.6M
2023-01-30 443.24 445.09 442.92 442.99 75.7M
2023-01-27 445.03 445.63 443.63 444.51 57.4M
2023-01-26 445.67 445.90 444.64 445.27 70.5M
2023-01-25 444.12 445.72 442.80 444.93 69.5M
2023-01-24 445.18 446.46 444.58 446.13 64.0M
2023-01-23 444.17 445.88 442.80 445.50 81.1M
2023-01-20 442.15 444.35 440.45 444.06 72.1M
2023-01-19 443.27 444.23 441.71 441.74 52.5M
2023-01-18 447.85 448.81 444.20 444.64 85.4M
2023-01-17 444.83 447.58 444.83 447.06 83.6M
2023-01-16 443.03 445.04 442.10 444.67 50.8M
2023-01-13 440.51 443.35 439.14 442.93 69.2M
2023-01-12 440.86 442.22 439.10 441.47 83.1M
2023-01-11 436.09 440.03 436.09 440.03 65.5M
2023-01-10 434.46 435.02 433.26 435.02 53.6M
2023-01-09 434.26 436.65 433.22 434.39 55.5M
2023-01-06 430.23 434.26 429.52 433.98 55.9M
2023-01-05 431.06 431.23 427.32 428.67 50.3M
2023-01-04 429.61 432.36 429.01 431.78 71.3M
2023-01-03 427.39 430.16 425.91 428.54 80.2M