S&P/TSX 60 ESG CAD

NTRGSPTSXEN
🏛️ 캐나다 →
1,947.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,358.23 1,358.23 1,358.23 1,358.23 0.0M
2023-12-28 1,356.34 1,356.34 1,356.34 1,356.34 0.0M
2023-12-27 1,359.60 1,359.60 1,359.60 1,359.60 0.0M
2023-12-22 1,352.09 1,352.09 1,352.09 1,352.09 0.0M
2023-12-21 1,345.11 1,345.11 1,345.11 1,345.11 0.0M
2023-12-20 1,333.84 1,333.84 1,333.84 1,333.84 0.0M
2023-12-19 1,348.61 1,348.61 1,348.61 1,348.61 0.0M
2023-12-18 1,336.07 1,336.07 1,336.07 1,336.07 0.0M
2023-12-15 1,330.13 1,330.13 1,330.13 1,330.13 0.0M
2023-12-14 1,343.50 1,343.50 1,343.50 1,343.50 0.0M
2023-12-13 1,333.73 1,333.73 1,333.73 1,333.73 0.0M
2023-12-12 1,312.40 1,312.40 1,312.40 1,312.40 0.0M
2023-12-11 1,314.46 1,314.46 1,314.46 1,314.46 0.0M
2023-12-08 1,312.14 1,312.14 1,312.14 1,312.14 0.0M
2023-12-07 1,310.47 1,310.47 1,310.47 1,310.47 0.0M
2023-12-06 1,310.09 1,310.09 1,310.09 1,310.09 0.0M
2023-12-05 1,312.45 1,312.45 1,312.45 1,312.45 0.0M
2023-12-04 1,310.74 1,310.74 1,310.74 1,310.74 0.0M
2023-12-01 1,309.81 1,309.81 1,309.81 1,309.81 0.0M
2023-11-30 1,296.44 1,296.44 1,296.44 1,296.44 0.0M
2023-11-29 1,286.95 1,286.95 1,286.95 1,286.95 0.0M
2023-11-28 1,279.04 1,279.04 1,279.04 1,279.04 0.0M
2023-11-27 1,282.06 1,282.06 1,282.06 1,282.06 0.0M
2023-11-24 1,285.89 1,285.89 1,285.89 1,285.89 0.0M
2023-11-23 1,286.41 1,286.41 1,286.41 1,286.41 0.0M
2023-11-22 1,286.23 1,286.23 1,286.23 1,286.23 0.0M
2023-11-21 1,286.17 1,286.17 1,286.17 1,286.17 0.0M
2023-11-20 1,293.39 1,293.39 1,293.39 1,293.39 0.0M
2023-11-17 1,290.86 1,290.86 1,290.86 1,290.86 0.0M
2023-11-16 1,284.70 1,284.70 1,284.70 1,284.70 0.0M
2023-11-15 1,281.54 1,281.54 1,281.54 1,281.54 0.0M
2023-11-14 1,275.31 1,275.31 1,275.31 1,275.31 0.0M
2023-11-13 1,256.25 1,256.25 1,256.25 1,256.25 0.0M
2023-11-10 1,251.77 1,251.77 1,251.77 1,251.77 0.0M
2023-11-09 1,250.56 1,250.56 1,250.56 1,250.56 0.0M
2023-11-08 1,247.31 1,247.31 1,247.31 1,247.31 0.0M
2023-11-07 1,248.60 1,248.60 1,248.60 1,248.60 0.0M
2023-11-06 1,252.94 1,252.94 1,252.94 1,252.94 0.0M
2023-11-03 1,256.53 1,256.53 1,256.53 1,256.53 0.0M
2023-11-02 1,241.97 1,241.97 1,241.97 1,241.97 0.0M
2023-11-01 1,204.42 1,204.42 1,204.42 1,204.42 0.0M
2023-10-31 1,193.80 1,193.80 1,193.80 1,193.80 0.0M
2023-10-30 1,191.77 1,191.77 1,191.77 1,191.77 0.0M
2023-10-27 1,181.23 1,181.23 1,181.23 1,181.23 0.0M
2023-10-26 1,190.91 1,190.91 1,190.91 1,190.91 0.0M
2023-10-25 1,195.31 1,195.31 1,195.31 1,195.31 0.0M
2023-10-24 1,197.63 1,197.63 1,197.63 1,197.63 0.0M
2023-10-23 1,200.12 1,200.12 1,200.12 1,200.12 0.0M
2023-10-20 1,203.09 1,203.09 1,203.09 1,203.09 0.0M
2023-10-19 1,216.77 1,216.77 1,216.77 1,216.77 0.0M
2023-10-18 1,222.02 1,222.02 1,222.02 1,222.02 0.0M
2023-10-17 1,239.62 1,239.62 1,239.62 1,239.62 0.0M
2023-10-16 1,235.96 1,235.96 1,235.96 1,235.96 0.0M
2023-10-13 1,223.97 1,223.97 1,223.97 1,223.97 0.0M
2023-10-12 1,228.83 1,228.83 1,228.83 1,228.83 0.0M
2023-10-11 1,238.91 1,238.91 1,238.91 1,238.91 0.0M
2023-10-10 1,228.12 1,228.12 1,228.12 1,228.12 0.0M
2023-10-06 1,217.06 1,217.06 1,217.06 1,217.06 0.0M
2023-10-05 1,213.51 1,213.51 1,213.51 1,213.51 0.0M
2023-10-04 1,205.75 1,205.75 1,205.75 1,205.75 0.0M
2023-10-03 1,198.85 1,198.85 1,198.85 1,198.85 0.0M
2023-10-02 1,211.70 1,211.70 1,211.70 1,211.70 0.0M
2023-09-29 1,234.66 1,234.66 1,234.66 1,234.66 0.0M
2023-09-28 1,235.11 1,235.11 1,235.11 1,235.11 0.0M
2023-09-27 1,224.54 1,224.54 1,224.54 1,224.54 0.0M
2023-09-26 1,236.38 1,236.38 1,236.38 1,236.38 0.0M
2023-09-25 1,253.47 1,253.47 1,253.47 1,253.47 0.0M
2023-09-22 1,253.58 1,253.58 1,253.58 1,253.58 0.0M
2023-09-21 1,254.46 1,254.46 1,254.46 1,254.46 0.0M
2023-09-20 1,281.49 1,281.49 1,281.49 1,281.49 0.0M
2023-09-19 1,279.43 1,279.43 1,279.43 1,279.43 0.0M
2023-09-18 1,295.95 1,295.95 1,295.95 1,295.95 0.0M
2023-09-15 1,305.82 1,305.82 1,305.82 1,305.82 0.0M
2023-09-14 1,301.43 1,301.43 1,301.43 1,301.43 0.0M
2023-09-13 1,281.03 1,281.03 1,281.03 1,281.03 0.0M
2023-09-12 1,275.48 1,275.48 1,275.48 1,275.48 0.0M
2023-09-11 1,273.74 1,273.74 1,273.74 1,273.74 0.0M
2023-09-08 1,264.10 1,264.10 1,264.10 1,264.10 0.0M
2023-09-07 1,268.96 1,268.96 1,268.96 1,268.96 0.0M
2023-09-06 1,275.56 1,275.56 1,275.56 1,275.56 0.0M
2023-09-05 1,291.09 1,291.09 1,291.09 1,291.09 0.0M
2023-09-01 1,301.51 1,301.51 1,301.51 1,301.51 0.0M
2023-08-31 1,286.11 1,286.11 1,286.11 1,286.11 0.0M
2023-08-30 1,289.22 1,289.22 1,289.22 1,289.22 0.0M
2023-08-29 1,285.40 1,285.40 1,285.40 1,285.40 0.0M
2023-08-28 1,269.85 1,269.85 1,269.85 1,269.85 0.0M
2023-08-25 1,257.59 1,257.59 1,257.59 1,257.59 0.0M
2023-08-24 1,255.71 1,255.71 1,255.71 1,255.71 0.0M
2023-08-23 1,261.19 1,261.19 1,261.19 1,261.19 0.0M
2023-08-22 1,248.12 1,248.12 1,248.12 1,248.12 0.0M
2023-08-21 1,255.74 1,255.74 1,255.74 1,255.74 0.0M
2023-08-18 1,256.55 1,256.55 1,256.55 1,256.55 0.0M
2023-08-17 1,259.37 1,259.37 1,259.37 1,259.37 0.0M
2023-08-16 1,266.76 1,266.76 1,266.76 1,266.76 0.0M
2023-08-15 1,267.84 1,267.84 1,267.84 1,267.84 0.0M
2023-08-14 1,293.53 1,293.53 1,293.53 1,293.53 0.0M
2023-08-11 1,302.57 1,302.57 1,302.57 1,302.57 0.0M
2023-08-10 1,299.59 1,299.59 1,299.59 1,299.59 0.0M
2023-08-09 1,295.67 1,295.67 1,295.67 1,295.67 0.0M
2023-08-08 1,289.89 1,289.89 1,289.89 1,289.89 0.0M
2023-08-04 1,293.29 1,293.29 1,293.29 1,293.29 0.0M
2023-08-03 1,288.74 1,288.74 1,288.74 1,288.74 0.0M
2023-08-02 1,297.28 1,297.28 1,297.28 1,297.28 0.0M
2023-08-01 1,316.74 1,316.74 1,316.74 1,316.74 0.0M
2023-07-31 1,324.46 1,324.46 1,324.46 1,324.46 0.0M
2023-07-28 1,317.32 1,317.32 1,317.32 1,317.32 0.0M
2023-07-27 1,311.41 1,311.41 1,311.41 1,311.41 0.0M
2023-07-26 1,320.03 1,320.03 1,320.03 1,320.03 0.0M
2023-07-25 1,319.73 1,319.73 1,319.73 1,319.73 0.0M
2023-07-24 1,324.77 1,324.77 1,324.77 1,324.77 0.0M
2023-07-21 1,322.57 1,322.57 1,322.57 1,322.57 0.0M
2023-07-20 1,316.01 1,316.01 1,316.01 1,316.01 0.0M
2023-07-19 1,319.17 1,319.17 1,319.17 1,319.17 0.0M
2023-07-18 1,310.58 1,310.58 1,310.58 1,310.58 0.0M
2023-07-17 1,303.96 1,303.96 1,303.96 1,303.96 0.0M
2023-07-14 1,305.78 1,305.78 1,305.78 1,305.78 0.0M
2023-07-13 1,304.99 1,304.99 1,304.99 1,304.99 0.0M
2023-07-12 1,289.57 1,289.57 1,289.57 1,289.57 0.0M
2023-07-11 1,277.85 1,277.85 1,277.85 1,277.85 0.0M
2023-07-10 1,274.88 1,274.88 1,274.88 1,274.88 0.0M
2023-07-07 1,277.10 1,277.10 1,277.10 1,277.10 0.0M
2023-07-06 1,280.24 1,280.24 1,280.24 1,280.24 0.0M
2023-07-05 1,298.60 1,298.60 1,298.60 1,298.60 0.0M
2023-07-04 1,304.53 1,304.53 1,304.53 1,304.53 0.0M
2023-06-30 1,300.67 1,300.67 1,300.67 1,300.67 0.0M
2023-06-29 1,286.44 1,286.44 1,286.44 1,286.44 0.0M
2023-06-28 1,279.38 1,279.38 1,279.38 1,279.38 0.0M
2023-06-27 1,275.53 1,275.53 1,275.53 1,275.53 0.0M
2023-06-26 1,266.29 1,266.29 1,266.29 1,266.29 0.0M
2023-06-23 1,256.60 1,256.60 1,256.60 1,256.60 0.0M
2023-06-22 1,265.79 1,265.79 1,265.79 1,265.79 0.0M
2023-06-21 1,270.41 1,270.41 1,270.41 1,270.41 0.0M
2023-06-20 1,274.09 1,274.09 1,274.09 1,274.09 0.0M
2023-06-19 1,285.15 1,285.15 1,285.15 1,285.15 0.0M
2023-06-16 1,287.74 1,287.74 1,287.74 1,287.74 0.0M
2023-06-15 1,288.75 1,288.75 1,288.75 1,288.75 0.0M
2023-06-14 1,287.59 1,287.59 1,287.59 1,287.59 0.0M
2023-06-13 1,285.16 1,285.16 1,285.16 1,285.16 0.0M
2023-06-12 1,281.72 1,281.72 1,281.72 1,281.72 0.0M
2023-06-09 1,277.16 1,277.16 1,277.16 1,277.16 0.0M
2023-06-08 1,279.99 1,279.99 1,279.99 1,279.99 0.0M
2023-06-07 1,281.01 1,281.01 1,281.01 1,281.01 0.0M
2023-06-06 1,285.46 1,285.46 1,285.46 1,285.46 0.0M
2023-06-05 1,278.88 1,278.88 1,278.88 1,278.88 0.0M
2023-06-02 1,285.18 1,285.18 1,285.18 1,285.18 0.0M
2023-06-01 1,262.80 1,262.80 1,262.80 1,262.80 0.0M
2023-05-31 1,257.66 1,257.66 1,257.66 1,257.66 0.0M
2023-05-30 1,268.51 1,268.51 1,268.51 1,268.51 0.0M
2023-05-29 1,282.07 1,282.07 1,282.07 1,282.07 0.0M
2023-05-26 1,278.73 1,278.73 1,278.73 1,278.73 0.0M
2023-05-25 1,270.39 1,270.39 1,270.39 1,270.39 0.0M
2023-05-24 1,280.49 1,280.49 1,280.49 1,280.49 0.0M
2023-05-23 1,295.47 1,295.47 1,295.47 1,295.47 0.0M
2023-05-19 1,314.63 1,314.63 1,314.63 1,314.63 0.0M
2023-05-18 1,313.14 1,313.14 1,313.14 1,313.14 0.0M
2023-05-17 1,313.10 1,313.10 1,313.10 1,313.10 0.0M
2023-05-16 1,313.00 1,313.00 1,313.00 1,313.00 0.0M
2023-05-15 1,332.67 1,332.67 1,332.67 1,332.67 0.0M
2023-05-12 1,325.10 1,325.10 1,325.10 1,325.10 0.0M
2023-05-11 1,323.94 1,323.94 1,323.94 1,323.94 0.0M
2023-05-10 1,326.25 1,326.25 1,326.25 1,326.25 0.0M
2023-05-09 1,327.19 1,327.19 1,327.19 1,327.19 0.0M
2023-05-08 1,330.85 1,330.85 1,330.85 1,330.85 0.0M
2023-05-05 1,330.99 1,330.99 1,330.99 1,330.99 0.0M
2023-05-04 1,312.17 1,312.17 1,312.17 1,312.17 0.0M
2023-05-03 1,318.00 1,318.00 1,318.00 1,318.00 0.0M
2023-05-02 1,319.12 1,319.12 1,319.12 1,319.12 0.0M
2023-05-01 1,328.52 1,328.52 1,328.52 1,328.52 0.0M
2023-04-28 1,327.99 1,327.99 1,327.99 1,327.99 0.0M
2023-04-27 1,322.90 1,322.90 1,322.90 1,322.90 0.0M
2023-04-26 1,312.51 1,312.51 1,312.51 1,312.51 0.0M
2023-04-25 1,314.00 1,314.00 1,314.00 1,314.00 0.0M
2023-04-24 1,329.50 1,329.50 1,329.50 1,329.50 0.0M
2023-04-21 1,331.87 1,331.87 1,331.87 1,331.87 0.0M
2023-04-20 1,326.83 1,326.83 1,326.83 1,326.83 0.0M
2023-04-19 1,328.09 1,328.09 1,328.09 1,328.09 0.0M
2023-04-18 1,326.87 1,326.87 1,326.87 1,326.87 0.0M
2023-04-17 1,322.49 1,322.49 1,322.49 1,322.49 0.0M
2023-04-14 1,316.20 1,316.20 1,316.20 1,316.20 0.0M
2023-04-13 1,313.27 1,313.27 1,313.27 1,313.27 0.0M
2023-04-12 1,307.98 1,307.98 1,307.98 1,307.98 0.0M
2023-04-11 1,305.44 1,305.44 1,305.44 1,305.44 0.0M
2023-04-10 1,297.24 1,297.24 1,297.24 1,297.24 0.0M
2023-04-06 1,292.45 1,292.45 1,292.45 1,292.45 0.0M
2023-04-05 1,290.56 1,290.56 1,290.56 1,290.56 0.0M
2023-04-04 1,298.36 1,298.36 1,298.36 1,298.36 0.0M
2023-04-03 1,295.32 1,295.32 1,295.32 1,295.32 0.0M
2023-03-31 1,287.63 1,287.63 1,287.63 1,287.63 0.0M
2023-03-30 1,278.14 1,278.14 1,278.14 1,278.14 0.0M
2023-03-29 1,273.03 1,273.03 1,273.03 1,273.03 0.0M
2023-03-28 1,261.84 1,261.84 1,261.84 1,261.84 0.0M
2023-03-27 1,262.55 1,262.55 1,262.55 1,262.55 0.0M
2023-03-24 1,256.09 1,256.09 1,256.09 1,256.09 0.0M
2023-03-23 1,252.76 1,252.76 1,252.76 1,252.76 0.0M
2023-03-22 1,257.30 1,257.30 1,257.30 1,257.30 0.0M
2023-03-21 1,265.29 1,265.29 1,265.29 1,265.29 0.0M
2023-03-20 1,258.20 1,258.20 1,258.20 1,258.20 0.0M
2023-03-17 1,253.12 1,253.12 1,253.12 1,253.12 0.0M
2023-03-16 1,263.86 1,263.86 1,263.86 1,263.86 0.0M
2023-03-15 1,253.21 1,253.21 1,253.21 1,253.21 0.0M
2023-03-14 1,264.50 1,264.50 1,264.50 1,264.50 0.0M
2023-03-13 1,256.44 1,256.44 1,256.44 1,256.44 0.0M
2023-03-10 1,263.55 1,263.55 1,263.55 1,263.55 0.0M
2023-03-09 1,282.14 1,282.14 1,282.14 1,282.14 0.0M
2023-03-08 1,299.45 1,299.45 1,299.45 1,299.45 0.0M
2023-03-07 1,293.95 1,293.95 1,293.95 1,293.95 0.0M
2023-03-06 1,308.50 1,308.50 1,308.50 1,308.50 0.0M
2023-03-03 1,311.37 1,311.37 1,311.37 1,311.37 0.0M
2023-03-02 1,297.24 1,297.24 1,297.24 1,297.24 0.0M
2023-03-01 1,291.08 1,291.08 1,291.08 1,291.08 0.0M
2023-02-28 1,291.79 1,291.79 1,291.79 1,291.79 0.0M
2023-02-27 1,294.94 1,294.94 1,294.94 1,294.94 0.0M
2023-02-24 1,293.05 1,293.05 1,293.05 1,293.05 0.0M
2023-02-23 1,292.16 1,292.16 1,292.16 1,292.16 0.0M
2023-02-22 1,294.41 1,294.41 1,294.41 1,294.41 0.0M
2023-02-21 1,298.16 1,298.16 1,298.16 1,298.16 0.0M
2023-02-17 1,313.74 1,313.74 1,313.74 1,313.74 0.0M
2023-02-16 1,317.24 1,317.24 1,317.24 1,317.24 0.0M
2023-02-15 1,327.79 1,327.79 1,327.79 1,327.79 0.0M
2023-02-14 1,325.64 1,325.64 1,325.64 1,325.64 0.0M
2023-02-13 1,327.35 1,327.35 1,327.35 1,327.35 0.0M
2023-02-10 1,321.81 1,321.81 1,321.81 1,321.81 0.0M
2023-02-09 1,320.19 1,320.19 1,320.19 1,320.19 0.0M
2023-02-08 1,325.12 1,325.12 1,325.12 1,325.12 0.0M
2023-02-07 1,330.33 1,330.33 1,330.33 1,330.33 0.0M
2023-02-06 1,329.16 1,329.16 1,329.16 1,329.16 0.0M
2023-02-03 1,336.04 1,336.04 1,336.04 1,336.04 0.0M
2023-02-02 1,333.24 1,333.24 1,333.24 1,333.24 0.0M
2023-02-01 1,329.32 1,329.32 1,329.32 1,329.32 0.0M
2023-01-31 1,328.00 1,328.00 1,328.00 1,328.00 0.0M
2023-01-30 1,314.98 1,314.98 1,314.98 1,314.98 0.0M
2023-01-27 1,321.25 1,321.25 1,321.25 1,321.25 0.0M
2023-01-26 1,321.04 1,321.04 1,321.04 1,321.04 0.0M
2023-01-25 1,315.37 1,315.37 1,315.37 1,315.37 0.0M
2023-01-24 1,316.43 1,316.43 1,316.43 1,316.43 0.0M
2023-01-23 1,316.29 1,316.29 1,316.29 1,316.29 0.0M
2023-01-20 1,307.62 1,307.62 1,307.62 1,307.62 0.0M
2023-01-19 1,295.57 1,295.57 1,295.57 1,295.57 0.0M
2023-01-18 1,300.49 1,300.49 1,300.49 1,300.49 0.0M
2023-01-17 1,307.08 1,307.08 1,307.08 1,307.08 0.0M
2023-01-16 1,302.41 1,302.41 1,302.41 1,302.41 0.0M
2023-01-13 1,300.63 1,300.63 1,300.63 1,300.63 0.0M
2023-01-12 1,289.76 1,289.76 1,289.76 1,289.76 0.0M
2023-01-11 1,279.32 1,279.32 1,279.32 1,279.32 0.0M
2023-01-10 1,272.34 1,272.34 1,272.34 1,272.34 0.0M
2023-01-09 1,271.81 1,271.81 1,271.81 1,271.81 0.0M
2023-01-06 1,270.82 1,270.82 1,270.82 1,270.82 0.0M
2023-01-05 1,253.35 1,253.35 1,253.35 1,253.35 0.0M
2023-01-04 1,260.98 1,260.98 1,260.98 1,260.98 0.0M
2023-01-03 1,248.70 1,248.70 1,248.70 1,248.70 0.0M