S

TSE60
🏛️ 캐나다 →
1,755.00
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
2022-12-30 1,171.04 1,177.06 1,165.64 1,168.91 95.4M
2022-12-29 1,166.92 1,178.10 1,166.30 1,176.31 103.8M
2022-12-28 1,176.25 1,178.62 1,163.52 1,164.77 143.6M
2022-12-23 1,169.24 1,177.98 1,166.74 1,177.82 105.8M
2022-12-22 1,176.07 1,176.24 1,158.42 1,168.65 126.1M
2022-12-21 1,175.63 1,183.35 1,175.63 1,181.47 117.7M
2022-12-20 1,161.59 1,171.62 1,159.77 1,167.08 150.1M
2022-12-19 1,173.83 1,175.83 1,157.69 1,160.43 172.7M
2022-12-16 1,172.16 1,176.96 1,167.72 1,172.70 323.9M
2022-12-15 1,190.64 1,190.64 1,177.71 1,183.03 159.5M
2022-12-14 1,209.57 1,212.28 1,199.05 1,200.31 137.6M
2022-12-13 1,228.50 1,229.41 1,205.99 1,209.57 145.8M
2022-12-12 1,200.29 1,211.90 1,199.82 1,211.90 190.5M
2022-12-09 1,210.97 1,216.33 1,207.83 1,208.06 103.5M
2022-12-08 1,213.23 1,215.52 1,208.13 1,209.64 120.4M
2022-12-07 1,210.38 1,217.21 1,209.07 1,209.85 123.6M
2022-12-06 1,227.30 1,229.62 1,209.40 1,211.99 149.6M
2022-12-05 1,236.78 1,238.48 1,223.33 1,226.23 158.8M
2022-12-02 1,232.89 1,243.69 1,232.89 1,239.14 152.9M
2022-12-01 1,244.53 1,250.07 1,240.39 1,242.42 120.5M
2022-11-30 1,234.15 1,239.95 1,221.02 1,239.79 242.2M
2022-11-29 1,234.88 1,234.88 1,228.18 1,230.44 134.1M
2022-11-28 1,232.98 1,239.29 1,226.19 1,228.80 158.2M
2022-11-25 1,235.01 1,241.57 1,234.95 1,237.09 92.3M
2022-11-24 1,232.37 1,237.45 1,232.37 1,234.12 51.0M
2022-11-23 1,225.54 1,232.22 1,225.54 1,230.79 129.9M
2022-11-22 1,218.01 1,228.56 1,217.40 1,227.18 115.7M
2022-11-21 1,208.89 1,213.60 1,201.98 1,213.13 201.5M
2022-11-18 1,210.93 1,214.39 1,208.59 1,213.45 142.0M
2022-11-17 1,200.42 1,207.24 1,199.24 1,207.24 141.7M
2022-11-16 1,207.28 1,213.21 1,205.52 1,210.17 162.0M
2022-11-15 1,217.84 1,218.52 1,206.51 1,210.62 113.9M
2022-11-14 1,213.30 1,216.23 1,206.14 1,206.14 227.7M
2022-11-11 1,217.77 1,221.15 1,210.88 1,216.70 118.3M
2022-11-10 1,194.81 1,214.32 1,194.81 1,211.43 139.4M
2022-11-09 1,184.51 1,185.32 1,172.44 1,172.88 112.7M
2022-11-08 1,184.98 1,194.57 1,182.29 1,189.48 103.6M
2022-11-07 1,182.82 1,184.97 1,177.16 1,183.01 125.2M
2022-11-04 1,180.46 1,186.17 1,170.06 1,178.17 136.0M
2022-11-03 1,160.77 1,172.05 1,157.26 1,166.99 133.2M
2022-11-02 1,179.97 1,192.25 1,169.24 1,169.28 143.0M
2022-11-01 1,191.88 1,193.27 1,180.24 1,181.74 90.1M
2022-10-31 1,176.29 1,182.37 1,175.88 1,177.01 121.5M
2022-10-28 1,173.65 1,179.83 1,168.96 1,179.83 86.6M
2022-10-27 1,172.96 1,181.61 1,169.51 1,172.07 108.1M
2022-10-26 1,155.91 1,176.27 1,155.91 1,166.00 121.2M
2022-10-25 1,141.86 1,156.35 1,141.82 1,155.78 114.4M
2022-10-24 1,147.10 1,149.86 1,139.13 1,146.06 123.3M
2022-10-21 1,124.71 1,144.65 1,122.24 1,143.32 94.9M
2022-10-20 1,131.85 1,141.24 1,123.02 1,125.95 119.9M
2022-10-19 1,133.41 1,136.59 1,125.83 1,131.94 104.3M
2022-10-18 1,141.93 1,144.86 1,129.75 1,138.15 92.6M
2022-10-17 1,121.69 1,134.32 1,121.69 1,126.12 163.5M
2022-10-14 1,130.45 1,135.15 1,108.21 1,108.74 123.3M
2022-10-13 1,085.14 1,128.74 1,080.34 1,125.31 143.0M
2022-10-12 1,098.90 1,104.02 1,094.56 1,099.13 122.8M
2022-10-11 1,111.54 1,113.41 1,098.62 1,100.82 171.9M
2022-10-07 1,137.19 1,137.19 1,118.68 1,122.55 113.3M
2022-10-06 1,158.37 1,159.49 1,140.17 1,144.64 128.0M
2022-10-05 1,163.74 1,166.83 1,155.66 1,162.56 112.8M
2022-10-04 1,159.56 1,173.43 1,159.56 1,171.17 145.3M
2022-10-03 1,127.16 1,148.06 1,125.15 1,142.23 122.6M
2022-09-30 1,119.81 1,132.55 1,115.70 1,117.10 123.3M
2022-09-29 1,123.85 1,123.85 1,107.96 1,118.80 110.6M
2022-09-28 1,112.04 1,134.44 1,107.70 1,130.66 115.8M
2022-09-27 1,124.35 1,126.87 1,108.41 1,112.05 120.3M
2022-09-26 1,117.99 1,129.67 1,111.02 1,114.61 201.9M
2022-09-23 1,137.64 1,137.64 1,116.12 1,122.61 168.3M
2022-09-22 1,165.31 1,167.08 1,151.68 1,152.82 106.2M
2022-09-21 1,179.03 1,180.10 1,160.53 1,160.53 118.4M
2022-09-20 1,180.40 1,180.60 1,165.04 1,172.64 125.9M
2022-09-19 1,162.44 1,183.66 1,161.92 1,183.23 160.3M
2022-09-16 1,171.53 1,174.51 1,166.21 1,172.62 294.5M
2022-09-15 1,186.51 1,194.60 1,179.70 1,182.10 105.8M
2022-09-14 1,189.28 1,196.53 1,186.59 1,190.98 122.3M
2022-09-13 1,191.76 1,200.24 1,184.50 1,187.21 137.6M
2022-09-12 1,205.52 1,211.51 1,202.87 1,207.79 162.8M
2022-09-09 1,184.77 1,197.14 1,184.77 1,196.21 121.8M
2022-09-08 1,160.74 1,174.32 1,158.53 1,174.04 125.4M
2022-09-07 1,149.43 1,164.91 1,147.75 1,163.43 120.3M
2022-09-06 1,168.99 1,170.34 1,152.47 1,153.43 153.3M
2022-09-02 1,169.39 1,177.44 1,160.59 1,164.88 114.0M
2022-09-01 1,157.49 1,157.89 1,147.37 1,157.36 132.3M
2022-08-31 1,175.62 1,178.39 1,166.28 1,166.33 146.4M
2022-08-30 1,197.93 1,197.93 1,177.04 1,178.53 113.8M
2022-08-29 1,193.65 1,200.85 1,190.80 1,198.56 159.1M
2022-08-26 1,219.74 1,219.93 1,199.95 1,200.71 114.0M
2022-08-25 1,213.48 1,218.31 1,211.44 1,217.33 134.7M
2022-08-24 1,206.10 1,211.47 1,204.74 1,207.99 105.4M
2022-08-23 1,209.34 1,214.68 1,206.67 1,208.42 120.4M
2022-08-22 1,206.12 1,210.67 1,202.21 1,210.67 151.1M
2022-08-19 1,221.69 1,222.31 1,215.00 1,217.93 115.3M
2022-08-18 1,224.07 1,229.46 1,222.71 1,225.82 105.9M
2022-08-17 1,221.22 1,225.47 1,218.68 1,221.33 107.3M
2022-08-16 1,218.95 1,227.07 1,217.93 1,225.74 116.3M
2022-08-15 1,212.48 1,220.10 1,210.27 1,219.10 157.7M
2022-08-12 1,210.19 1,218.49 1,208.06 1,217.99 120.6M
2022-08-11 1,207.85 1,213.36 1,204.69 1,206.65 131.9M
2022-08-10 1,191.73 1,201.49 1,190.03 1,200.24 134.4M
2022-08-09 1,188.01 1,188.53 1,179.25 1,181.76 112.4M
2022-08-08 1,188.86 1,194.00 1,186.11 1,186.11 123.6M
2022-08-05 1,178.53 1,186.24 1,175.94 1,186.24 118.6M
2022-08-04 1,183.69 1,186.47 1,181.66 1,184.05 120.7M
2022-08-03 1,183.37 1,183.71 1,177.02 1,181.34 103.0M
2022-08-02 1,180.46 1,187.30 1,175.37 1,177.28 138.6M
2022-07-29 1,179.96 1,190.95 1,179.96 1,187.97 116.8M
2022-07-28 1,170.45 1,176.60 1,159.80 1,175.35 121.5M
2022-07-27 1,153.60 1,169.80 1,153.60 1,165.43 118.5M
2022-07-26 1,152.93 1,155.92 1,145.46 1,148.60 104.6M
2022-07-25 1,150.48 1,157.81 1,148.98 1,156.35 116.5M
2022-07-22 1,154.51 1,157.51 1,144.45 1,149.48 80.8M
2022-07-21 1,146.42 1,153.46 1,141.89 1,153.43 104.4M
2022-07-20 1,144.29 1,152.26 1,140.45 1,150.07 89.8M
2022-07-19 1,132.72 1,146.57 1,132.35 1,145.84 113.0M
2022-07-18 1,127.12 1,134.61 1,123.56 1,125.57 151.6M
2022-07-15 1,122.27 1,122.67 1,112.30 1,116.13 106.0M
2022-07-14 1,122.73 1,123.89 1,104.88 1,112.40 194.3M
2022-07-13 1,126.62 1,136.46 1,118.15 1,131.71 108.5M
2022-07-12 1,138.20 1,143.72 1,132.08 1,135.97 111.2M
2022-07-11 1,149.29 1,152.32 1,142.32 1,144.27 123.5M
2022-07-08 1,157.39 1,159.77 1,148.37 1,155.66 88.7M
2022-07-07 1,148.28 1,159.47 1,148.28 1,157.81 123.6M
2022-07-06 1,145.28 1,148.96 1,131.27 1,140.84 155.7M
2022-07-05 1,148.12 1,150.45 1,128.05 1,147.46 173.0M
2022-07-04 1,151.10 1,162.43 1,150.86 1,155.67 50.5M
2022-06-30 1,145.91 1,148.73 1,135.69 1,146.43 130.6M
2022-06-29 1,169.13 1,169.59 1,155.87 1,160.09 97.0M
2022-06-28 1,178.34 1,184.23 1,163.40 1,166.40 131.4M
2022-06-27 1,164.26 1,171.68 1,158.16 1,169.53 160.2M
2022-06-24 1,145.79 1,160.14 1,145.53 1,158.26 126.0M
2022-06-23 1,157.43 1,159.58 1,136.68 1,138.99 142.6M
2022-06-22 1,150.73 1,163.67 1,146.23 1,155.42 138.4M
2022-06-21 1,167.41 1,175.41 1,166.97 1,168.07 153.5M
2022-06-20 1,151.26 1,164.84 1,151.26 1,164.55 60.0M
2022-06-17 1,155.64 1,163.08 1,140.00 1,148.51 300.6M
2022-06-16 1,167.07 1,169.13 1,148.35 1,151.43 128.1M
2022-06-15 1,191.15 1,194.96 1,173.72 1,186.75 134.5M
2022-06-14 1,200.23 1,200.43 1,177.74 1,184.58 173.2M
2022-06-13 1,205.57 1,205.57 1,186.46 1,194.52 174.6M
2022-06-10 1,231.33 1,231.33 1,219.22 1,223.33 131.6M
2022-06-09 1,250.38 1,254.71 1,241.63 1,241.63 119.6M
2022-06-08 1,260.02 1,261.83 1,249.68 1,254.51 116.3M
2022-06-07 1,252.27 1,263.36 1,250.49 1,263.26 114.3M
2022-06-06 1,263.35 1,265.00 1,256.26 1,257.79 141.5M
2022-06-03 1,264.06 1,265.25 1,254.08 1,256.72 83.4M
2022-06-02 1,253.64 1,271.50 1,253.64 1,271.13 105.7M
2022-06-01 1,260.01 1,262.68 1,247.68 1,253.84 128.1M
2022-05-31 1,258.91 1,265.04 1,252.98 1,254.79 275.3M
2022-05-30 1,260.76 1,266.95 1,258.89 1,265.36 55.6M
2022-05-27 1,244.86 1,257.58 1,244.39 1,255.40 141.8M
2022-05-26 1,237.83 1,247.22 1,237.43 1,241.28 148.8M
2022-05-25 1,229.73 1,238.08 1,228.08 1,233.69 102.3M
2022-05-24 1,231.32 1,232.20 1,220.44 1,228.90 163.5M
2022-05-20 1,229.48 1,231.22 1,206.57 1,222.49 97.0M
2022-05-19 1,206.15 1,229.73 1,204.82 1,220.35 132.0M
2022-05-18 1,236.76 1,236.76 1,214.29 1,217.95 143.0M
2022-05-17 1,239.21 1,242.57 1,232.13 1,240.87 143.8M
2022-05-16 1,220.96 1,232.08 1,217.30 1,225.84 169.2M
2022-05-13 1,209.50 1,225.66 1,209.50 1,219.96 128.2M
2022-05-12 1,197.34 1,204.13 1,185.77 1,199.50 141.5M
2022-05-11 1,210.63 1,226.49 1,203.29 1,206.56 158.4M
2022-05-10 1,225.71 1,231.19 1,201.34 1,209.27 169.0M
2022-05-09 1,236.75 1,236.75 1,213.09 1,215.79 152.2M
2022-05-06 1,251.53 1,256.04 1,237.49 1,250.59 128.3M
2022-05-05 1,276.74 1,276.74 1,244.69 1,253.28 128.8M
2022-05-04 1,270.56 1,283.20 1,259.80 1,281.56 133.3M
2022-05-03 1,256.46 1,274.55 1,255.98 1,266.84 108.2M
2022-05-02 1,253.68 1,257.37 1,239.87 1,254.38 126.6M
2022-04-29 1,271.62 1,279.39 1,254.93 1,255.54 141.5M
2022-04-28 1,265.34 1,283.48 1,261.24 1,277.98 144.2M
2022-04-27 1,255.69 1,262.98 1,248.02 1,255.67 109.1M
2022-04-26 1,271.11 1,271.48 1,252.60 1,252.60 123.6M
2022-04-25 1,268.73 1,274.84 1,251.78 1,270.88 159.9M
2022-04-22 1,307.07 1,307.07 1,281.52 1,281.87 145.1M
2022-04-21 1,334.27 1,334.68 1,308.11 1,310.19 116.5M
2022-04-20 1,330.54 1,333.08 1,326.13 1,328.91 96.3M
2022-04-19 1,320.94 1,332.17 1,319.34 1,331.19 89.4M
2022-04-18 1,320.83 1,327.69 1,320.01 1,321.81 101.6M
2022-04-14 1,320.96 1,325.95 1,320.54 1,320.93 114.9M
2022-04-13 1,318.32 1,322.59 1,314.67 1,319.34 90.2M
2022-04-12 1,326.10 1,328.69 1,313.97 1,314.91 113.0M
2022-04-11 1,324.42 1,326.42 1,318.13 1,320.55 146.4M
2022-04-08 1,325.70 1,329.71 1,322.10 1,324.37 82.4M
2022-04-07 1,322.49 1,323.96 1,311.34 1,323.03 99.2M
2022-04-06 1,325.08 1,327.27 1,317.61 1,322.30 95.7M
2022-04-05 1,333.85 1,344.63 1,328.69 1,329.63 133.7M
2022-04-04 1,327.79 1,336.39 1,325.25 1,336.07 141.4M
2022-04-01 1,328.57 1,332.31 1,320.08 1,326.57 116.3M
2022-03-31 1,337.08 1,341.04 1,322.67 1,322.67 128.9M
2022-03-30 1,334.22 1,337.21 1,330.86 1,334.79 118.6M
2022-03-29 1,331.08 1,337.17 1,326.45 1,335.65 125.3M
2022-03-28 1,328.00 1,331.47 1,324.09 1,331.10 107.9M
2022-03-25 1,326.63 1,331.54 1,324.62 1,330.74 115.5M
2022-03-24 1,330.96 1,331.21 1,322.27 1,326.24 111.8M
2022-03-23 1,336.45 1,337.28 1,325.82 1,325.82 139.3M
2022-03-22 1,336.98 1,341.61 1,335.31 1,336.76 126.7M
2022-03-21 1,326.84 1,334.10 1,326.28 1,332.97 123.3M
2022-03-18 1,314.32 1,324.12 1,313.50 1,320.60 352.2M
2022-03-17 1,303.77 1,318.35 1,302.84 1,318.22 103.9M
2022-03-16 1,291.90 1,302.37 1,285.01 1,301.33 155.6M
2022-03-15 1,280.50 1,286.63 1,273.01 1,285.41 159.3M
2022-03-14 1,298.28 1,299.36 1,282.31 1,286.29 168.3M
2022-03-11 1,303.03 1,309.52 1,299.13 1,299.60 147.8M
2022-03-10 1,294.52 1,307.29 1,293.39 1,305.81 149.2M
2022-03-09 1,291.69 1,305.42 1,286.44 1,301.34 161.6M
2022-03-08 1,293.50 1,302.05 1,284.38 1,285.27 200.2M
2022-03-07 1,296.18 1,309.40 1,292.54 1,293.02 201.3M
2022-03-04 1,283.98 1,298.91 1,283.66 1,298.49 154.5M
2022-03-03 1,287.36 1,293.72 1,285.05 1,287.39 155.9M
2022-03-02 1,272.26 1,288.46 1,272.26 1,286.08 144.3M
2022-03-01 1,278.83 1,282.45 1,263.51 1,268.65 155.3M
2022-02-28 1,272.25 1,279.54 1,267.96 1,278.42 205.7M
2022-02-25 1,262.13 1,280.38 1,259.04 1,279.66 116.7M
2022-02-24 1,240.56 1,257.67 1,234.58 1,257.17 203.0M
2022-02-23 1,270.28 1,271.62 1,255.13 1,256.79 145.4M
2022-02-22 1,268.43 1,274.30 1,256.90 1,267.42 181.5M
2022-02-18 1,282.47 1,284.14 1,273.04 1,273.61 104.8M
2022-02-17 1,292.79 1,295.06 1,280.76 1,281.53 118.3M
2022-02-16 1,293.41 1,298.70 1,291.40 1,294.37 130.9M
2022-02-15 1,297.86 1,303.54 1,296.77 1,303.05 146.5M
2022-02-14 1,304.94 1,304.94 1,289.82 1,294.99 165.9M
2022-02-11 1,306.72 1,314.47 1,300.11 1,307.77 155.7M
2022-02-10 1,307.10 1,321.99 1,304.57 1,307.14 153.1M
2022-02-09 1,308.08 1,315.11 1,308.08 1,311.03 107.2M
2022-02-08 1,292.41 1,301.36 1,290.65 1,299.55 144.7M
2022-02-07 1,293.53 1,297.31 1,286.53 1,291.31 140.3M
2022-02-04 1,286.88 1,298.76 1,286.88 1,294.06 99.9M
2022-02-03 1,287.73 1,290.89 1,281.88 1,282.65 121.2M
2022-02-02 1,296.95 1,301.92 1,293.95 1,299.04 118.5M
2022-02-01 1,284.98 1,294.87 1,280.44 1,294.70 121.8M
2022-01-31 1,258.27 1,282.65 1,257.55 1,281.96 126.0M
2022-01-28 1,250.14 1,260.96 1,241.91 1,260.96 111.8M
2022-01-27 1,263.67 1,268.84 1,248.73 1,250.86 125.2M
2022-01-26 1,263.38 1,272.26 1,247.18 1,253.09 131.9M
2022-01-25 1,237.83 1,261.69 1,224.01 1,252.11 131.9M
2022-01-24 1,244.60 1,251.36 1,211.63 1,251.09 199.3M
2022-01-21 1,271.60 1,272.25 1,248.27 1,254.05 144.1M
2022-01-20 1,290.97 1,298.23 1,279.17 1,280.21 111.6M
2022-01-19 1,298.55 1,298.90 1,286.65 1,289.08 124.9M
2022-01-18 1,301.46 1,301.52 1,290.03 1,295.06 132.0M
2022-01-17 1,301.12 1,312.56 1,301.12 1,311.55 48.6M
2022-01-14 1,287.25 1,300.94 1,287.03 1,300.29 120.3M
2022-01-13 1,302.11 1,304.50 1,292.57 1,293.69 108.0M
2022-01-12 1,296.27 1,303.54 1,293.91 1,300.30 128.8M
2022-01-11 1,282.93 1,293.82 1,277.75 1,293.13 126.0M
2022-01-10 1,278.24 1,282.56 1,264.95 1,282.56 117.7M
2022-01-07 1,279.65 1,282.96 1,273.15 1,281.70 90.2M
2022-01-06 1,278.84 1,285.35 1,272.57 1,280.63 109.2M
2022-01-05 1,290.29 1,292.62 1,277.49 1,277.75 142.2M
2022-01-04 1,294.20 1,303.52 1,287.03 1,287.43 140.5M