Global X S

XTR
🏛️ 미국 →
30.27
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
2024-12-31 27.58 27.61 27.39 27.39 0.0M
2024-12-30 27.48 27.59 27.29 27.51 0.0M
2024-12-27 33.29 33.37 33.29 33.37 0.0M
2024-12-26 33.73 33.73 33.65 33.73 0.0M
2024-12-24 33.69 33.69 33.69 33.69 0.0M
2024-12-23 33.39 33.42 33.39 33.42 0.0M
2024-12-20 33.21 33.21 33.21 33.21 0.0M
2024-12-19 33.18 33.18 32.90 32.90 0.0M
2024-12-18 33.96 33.96 32.98 32.98 0.0M
2024-12-17 33.89 33.89 33.89 33.89 0.0M
2024-12-16 34.01 34.01 34.01 34.01 0.0M
2024-12-13 33.88 33.88 33.88 33.88 0.0M
2024-12-12 34.08 34.08 33.90 33.90 0.0M
2024-12-11 34.07 34.07 34.07 34.07 0.0M
2024-12-10 33.78 33.78 33.78 33.78 0.0M
2024-12-09 34.05 34.05 33.89 33.89 0.0M
2024-12-06 34.11 34.11 34.11 34.11 0.0M
2024-12-05 34.06 34.06 34.02 34.02 0.0M
2024-12-04 34.08 34.08 34.08 34.08 0.0M
2024-12-03 33.80 33.92 33.80 33.92 0.0M
2024-12-02 33.86 33.86 33.86 33.86 0.0M
2024-11-29 33.80 33.80 33.80 33.80 0.0M
2024-11-27 33.58 33.58 33.58 33.58 0.0M
2024-11-26 33.72 33.72 33.71 33.71 0.0M
2024-11-25 33.57 33.57 33.51 33.53 0.0M
2024-11-22 33.37 33.45 33.37 33.45 0.0M
2024-11-21 33.33 33.33 33.33 33.33 0.0M
2024-11-20 33.00 33.13 32.88 33.13 0.0M
2024-11-19 33.12 33.12 33.12 33.12 0.0M
2024-11-18 32.98 32.98 32.98 32.98 0.0M
2024-11-15 32.91 32.91 32.89 32.89 0.0M
2024-11-14 33.29 33.29 33.29 33.29 0.0M
2024-11-13 33.49 33.49 33.49 33.49 0.0M
2024-11-12 33.40 33.49 33.40 33.49 0.0M
2024-11-11 33.70 33.70 33.57 33.57 0.0M
2024-11-08 33.83 33.83 33.83 33.83 0.0M
2024-11-06 32.97 33.19 32.97 33.19 0.0M
2024-11-05 32.24 32.40 32.24 32.40 0.0M
2024-11-04 32.14 32.14 32.07 32.07 0.0M
2024-11-01 32.20 32.20 32.20 32.20 0.0M
2024-10-31 32.36 32.36 32.12 32.12 0.0M
2024-10-30 32.63 32.63 32.63 32.63 0.0M
2024-10-29 32.73 32.73 32.73 32.73 0.0M
2024-10-28 32.73 32.77 32.68 32.69 0.0M
2024-10-25 32.80 32.80 32.60 32.60 0.0M
2024-10-24 32.62 32.62 32.62 32.62 0.0M
2024-10-23 32.54 32.54 32.54 32.54 0.0M
2024-10-22 32.65 32.88 32.65 32.88 0.0M
2024-10-21 32.82 32.82 32.82 32.82 0.0M
2024-10-18 32.90 32.90 32.90 32.90 0.0M
2024-10-17 32.79 32.79 32.79 32.79 0.0M
2024-10-16 32.80 32.80 32.80 32.80 0.0M
2024-10-15 32.70 32.70 32.58 32.66 0.0M
2024-10-14 32.92 32.92 32.92 32.92 0.0M
2024-10-11 32.77 32.77 32.65 32.69 0.0M
2024-10-10 32.51 32.51 32.51 32.51 0.0M
2024-10-09 32.52 32.57 32.52 32.57 0.0M
2024-10-08 32.38 32.38 32.38 32.38 0.0M
2024-10-07 32.33 32.33 32.10 32.10 0.0M
2024-10-04 32.35 32.35 32.35 32.35 0.0M
2024-10-03 32.09 32.09 32.09 32.09 0.0M
2024-10-02 32.14 32.14 32.14 32.14 0.0M
2024-10-01 32.33 32.33 32.10 32.14 0.0M
2024-09-30 32.38 32.38 32.38 32.38 0.0M
2024-09-27 32.28 32.28 32.28 32.28 0.0M
2024-09-26 32.29 32.29 32.29 32.29 0.0M
2024-09-25 32.16 32.16 32.16 32.16 0.0M
2024-09-24 32.11 32.20 32.10 32.20 0.0M
2024-09-23 32.17 32.17 32.14 32.15 0.0M
2024-09-20 32.13 32.13 32.08 32.08 0.0M
2024-09-19 32.14 32.14 32.14 32.14 0.0M
2024-09-18 31.61 31.61 31.61 31.61 0.0M
2024-09-17 31.75 31.75 31.70 31.70 0.0M
2024-09-16 31.70 31.70 31.70 31.70 0.0M
2024-09-13 31.66 31.66 31.66 31.66 0.0M
2024-09-12 31.46 31.46 31.46 31.46 0.0M
2024-09-11 31.24 31.24 31.24 31.24 0.0M
2024-09-10 30.87 30.92 30.87 30.92 0.0M
2024-09-09 30.76 30.76 30.76 30.76 0.0M
2024-09-06 30.46 30.46 30.46 30.46 0.0M
2024-09-05 30.94 30.94 30.94 30.94 0.0M
2024-09-04 31.09 31.09 31.09 31.09 0.0M
2024-09-03 31.10 31.10 31.10 31.10 0.0M
2024-08-30 31.62 31.77 31.62 31.77 0.0M
2024-08-29 31.68 31.68 31.46 31.46 0.0M
2024-08-28 31.51 31.51 31.30 31.48 0.0M
2024-08-27 31.63 31.63 31.63 31.63 0.0M
2024-08-26 31.57 31.57 31.57 31.57 0.0M
2024-08-23 31.70 31.70 31.70 31.70 0.0M
2024-08-22 31.44 31.44 31.33 31.33 0.0M
2024-08-21 31.62 31.68 31.62 31.63 0.0M
2024-08-19 31.52 31.52 31.52 31.52 0.0M
2024-08-16 31.14 31.24 31.14 31.24 0.0M
2024-08-15 31.16 31.16 31.16 31.16 0.0M
2024-08-14 30.72 30.72 30.72 30.72 0.0M
2024-08-12 30.23 30.23 30.15 30.15 0.0M
2024-08-09 30.17 30.17 30.17 30.17 0.0M
2024-08-08 29.95 30.17 29.94 30.07 0.0M
2024-08-07 30.10 30.12 29.60 29.60 0.0M
2024-08-06 29.79 29.79 29.79 29.79 0.0M
2024-08-05 29.72 29.72 29.72 29.72 0.0M
2024-08-02 30.24 30.29 30.24 30.29 0.0M
2024-08-01 30.68 30.68 30.68 30.68 0.0M
2024-07-31 31.10 31.10 31.10 31.10 0.0M
2024-07-29 30.78 30.78 30.78 30.78 0.0M
2024-07-26 30.78 30.78 30.74 30.74 0.0M
2024-07-25 30.66 30.66 30.50 30.50 0.0M
2024-07-24 30.61 30.61 30.61 30.61 0.0M
2024-07-23 31.25 31.25 31.25 31.25 0.0M
2024-07-22 31.17 31.33 31.17 31.33 0.0M
2024-07-19 31.00 31.00 31.00 31.00 0.0M
2024-07-18 31.22 31.22 31.22 31.22 0.0M
2024-07-17 31.51 31.52 31.46 31.46 0.0M
2024-07-16 31.87 31.87 31.87 31.87 0.0M
2024-07-15 31.66 31.66 31.66 31.66 0.0M
2024-07-12 31.59 31.59 31.59 31.59 0.0M
2024-07-11 31.44 31.44 31.44 31.44 0.0M
2024-07-10 31.69 31.69 31.69 31.69 0.0M
2024-07-09 31.38 31.38 31.38 31.38 0.0M
2024-07-08 31.34 31.34 31.34 31.34 0.0M
2024-07-05 31.34 31.34 31.34 31.34 0.0M
2024-07-03 31.15 31.15 31.15 31.15 0.0M
2024-07-02 30.98 30.98 30.98 30.98 0.0M
2024-07-01 30.79 30.83 30.79 30.83 0.0M
2024-06-28 30.88 30.88 30.78 30.78 0.0M
2024-06-27 30.86 30.86 30.80 30.85 0.0M
2024-06-26 30.98 31.04 30.98 31.04 0.0M
2024-06-25 30.98 30.98 30.98 30.98 0.0M
2024-06-24 30.99 30.99 30.90 30.90 0.0M
2024-06-21 31.06 31.06 31.06 31.06 0.0M
2024-06-20 31.17 31.17 31.02 31.02 0.0M
2024-06-18 31.02 31.08 31.01 31.08 0.0M
2024-06-17 31.00 31.01 30.99 31.01 0.0M
2024-06-14 30.69 30.74 30.68 30.74 0.0M
2024-06-13 30.74 30.79 30.72 30.78 0.0M
2024-06-12 30.72 30.72 30.72 30.72 0.0M
2024-06-11 30.30 30.42 30.30 30.42 0.0M
2024-06-10 30.35 30.35 30.35 30.35 0.0M
2024-06-07 30.28 30.28 30.28 30.28 0.0M
2024-06-06 30.30 30.30 30.30 30.30 0.0M
2024-06-05 30.31 30.31 30.31 30.31 0.0M
2024-06-04 29.96 29.96 29.96 29.96 0.0M
2024-06-03 29.89 29.89 29.89 29.89 0.0M
2024-05-31 29.86 29.86 29.86 29.86 0.0M
2024-05-30 29.65 29.65 29.65 29.65 0.0M
2024-05-29 29.82 29.82 29.82 29.82 0.0M
2024-05-28 29.87 30.02 29.87 30.02 0.0M
2024-05-24 30.02 30.02 30.02 30.02 0.0M
2024-05-23 30.11 30.11 29.85 29.85 0.0M
2024-05-22 30.02 30.02 30.02 30.02 0.0M
2024-05-21 30.13 30.13 30.13 30.13 0.0M
2024-05-20 30.04 30.04 30.04 30.04 0.0M
2024-05-17 30.01 30.01 30.01 30.01 0.0M
2024-05-16 30.02 30.02 30.02 30.02 0.0M
2024-05-15 30.05 30.05 30.05 30.05 0.0M
2024-05-14 29.72 29.72 29.72 29.72 0.0M
2024-05-13 29.56 29.56 29.56 29.56 0.0M
2024-05-10 29.55 29.58 29.55 29.58 0.0M
2024-05-09 29.48 29.48 29.48 29.48 0.0M
2024-05-08 29.37 29.37 29.37 29.37 0.0M
2024-05-06 29.31 29.31 29.31 29.31 0.0M
2024-05-03 29.05 29.05 29.05 29.05 0.0M
2024-05-02 28.68 28.68 28.68 28.68 0.0M
2024-05-01 28.49 28.49 28.49 28.49 0.0M
2024-04-29 28.98 28.98 28.98 28.98 0.0M
2024-04-26 28.92 28.92 28.92 28.92 0.0M
2024-04-25 28.65 28.65 28.65 28.65 0.0M
2024-04-24 28.79 28.79 28.79 28.79 0.0M
2024-04-23 28.75 28.75 28.75 28.75 0.0M
2024-04-22 28.45 28.45 28.45 28.45 0.0M
2024-04-18 28.51 28.51 28.51 28.51 0.0M
2024-04-17 28.61 28.61 28.59 28.59 0.0M
2024-04-16 28.73 28.74 28.72 28.74 0.0M
2024-04-15 28.84 28.85 28.78 28.80 0.0M
2024-04-12 29.34 29.34 29.12 29.12 0.0M
2024-04-11 29.55 29.55 29.55 29.55 0.0M
2024-04-10 29.35 29.35 29.33 29.33 0.0M
2024-04-09 29.40 29.53 29.37 29.53 0.0M
2024-04-08 29.53 29.53 29.53 29.53 0.0M
2024-04-05 29.57 29.57 29.57 29.57 0.0M
2024-04-04 29.27 29.27 29.27 29.27 0.0M
2024-04-03 29.60 29.60 29.57 29.57 0.0M
2024-04-02 29.50 29.55 29.48 29.55 0.0M
2024-04-01 29.88 29.88 29.75 29.75 0.0M
2024-03-28 29.71 29.84 29.71 29.82 0.0M
2024-03-27 29.66 29.75 29.66 29.75 0.0M
2024-03-26 29.60 29.68 29.50 29.50 0.0M
2024-03-25 29.70 29.70 29.60 29.60 0.0M
2024-03-22 29.71 29.71 29.71 29.71 0.0M
2024-03-21 29.87 29.95 29.77 29.77 0.0M
2024-03-20 29.66 29.66 29.61 29.61 0.0M
2024-03-19 29.40 29.40 29.40 29.40 0.0M
2024-03-18 29.39 29.39 29.27 29.27 0.0M
2024-03-15 29.10 29.10 29.10 29.10 0.0M
2024-03-14 29.26 29.26 29.26 29.26 0.0M
2024-03-13 29.39 29.41 29.36 29.36 0.0M
2024-03-12 29.43 29.43 29.43 29.43 0.0M
2024-03-11 29.08 29.08 29.08 29.08 0.0M
2024-03-08 29.14 29.14 29.14 29.14 0.0M
2024-03-07 29.32 29.32 29.32 29.32 0.0M
2024-03-06 28.96 29.02 28.96 29.02 0.0M
2024-03-05 28.74 28.86 28.74 28.86 0.0M
2024-03-04 29.23 29.23 29.16 29.16 0.0M
2024-03-01 29.06 29.19 29.06 29.19 0.0M
2024-02-29 28.96 28.99 28.84 28.99 0.0M
2024-02-28 28.82 28.82 28.79 28.79 0.0M
2024-02-27 28.83 28.86 28.83 28.86 0.0M
2024-02-26 28.83 28.83 28.83 28.83 0.0M
2024-02-23 28.93 28.93 28.93 28.93 0.0M
2024-02-22 28.74 28.91 28.74 28.91 0.0M
2024-02-21 28.17 28.30 28.17 28.30 0.0M
2024-02-20 28.24 28.24 28.24 28.24 0.0M
2024-02-16 28.43 28.43 28.43 28.43 0.0M
2024-02-15 28.57 28.57 28.57 28.57 0.0M
2024-02-14 28.39 28.39 28.39 28.39 0.0M
2024-02-13 28.13 28.13 28.13 28.13 0.0M
2024-02-12 28.51 28.51 28.51 28.51 0.0M
2024-02-09 28.56 28.56 28.53 28.53 0.0M
2024-02-08 28.37 28.37 28.37 28.37 0.0M
2024-02-07 28.34 28.34 28.34 28.34 0.0M
2024-02-06 28.11 28.11 28.11 28.11 0.0M
2024-02-05 28.09 28.09 28.09 28.09 0.0M
2024-02-02 28.18 28.20 28.17 28.19 0.0M
2024-02-01 27.85 27.85 27.85 27.85 0.0M
2024-01-31 27.75 27.75 27.56 27.56 0.0M
2024-01-30 28.02 28.02 27.97 27.97 0.0M
2024-01-29 27.81 28.18 27.79 28.18 0.0M
2024-01-26 27.80 27.80 27.78 27.78 0.0M
2024-01-25 27.78 27.81 27.78 27.80 0.0M
2024-01-24 27.84 27.89 27.67 27.67 0.0M
2024-01-23 27.61 27.66 27.61 27.64 0.0M
2024-01-22 27.56 27.56 27.56 27.56 0.0M
2024-01-19 27.53 27.53 27.49 27.49 0.0M
2024-01-18 27.07 27.18 27.07 27.18 0.0M
2024-01-17 26.96 26.96 26.96 26.96 0.0M
2024-01-16 27.15 27.15 27.08 27.08 0.0M
2024-01-12 27.20 27.20 27.17 27.19 0.0M
2024-01-11 27.16 27.16 27.16 27.16 0.0M
2024-01-10 27.10 27.17 27.07 27.17 0.0M
2024-01-09 27.10 27.10 27.04 27.04 0.0M
2024-01-08 27.07 27.07 27.07 27.07 0.0M
2024-01-05 26.73 26.73 26.73 26.73 0.0M
2024-01-04 26.70 26.70 26.70 26.70 0.0M
2024-01-03 26.78 26.78 26.78 26.78 0.0M
2024-01-02 26.99 26.99 26.96 26.96 0.0M