HSBC S&P 500 UCITS ETF

HSPX
🏛️ 독일 →
57.17
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
2025-09-26 57.19 57.40 57.09 57.17 0.0M
2025-09-25 57.05 57.21 56.89 57.18 0.0M
2025-09-24 57.11 57.37 57.08 57.18 0.0M
2025-09-23 57.31 57.39 57.24 57.27 0.0M
2025-09-22 57.21 57.29 56.93 57.23 0.0M
2025-09-19 56.86 57.18 56.83 57.05 0.0M
2025-09-18 56.73 56.99 56.62 56.96 0.0M
2025-09-17 56.32 56.36 56.16 56.24 0.0M
2025-09-16 56.72 56.78 56.31 56.31 0.0M
2025-09-15 56.76 56.80 56.61 56.74 0.0M
2025-09-12 56.60 56.79 56.57 56.73 0.0M
2025-09-11 56.47 56.66 56.38 56.64 0.0M
2025-09-10 56.39 56.47 56.28 56.28 0.0M
2025-09-09 55.83 55.95 55.81 55.94 0.0M
2025-09-08 55.88 55.94 55.75 55.90 0.0M
2025-09-05 56.37 56.37 55.48 55.62 0.0M
2025-09-04 55.90 56.17 55.90 56.10 0.0M
2025-09-03 55.77 55.89 55.62 55.62 0.0M
2025-09-02 55.70 55.82 55.15 55.15 0.0M
2025-09-01 55.62 55.80 55.60 55.80 0.0M
2025-08-29 56.21 56.21 55.66 55.66 0.0M
2025-08-28 56.21 56.28 55.91 56.07 0.0M
2025-08-27 56.20 56.40 56.20 56.30 0.0M
2025-08-26 55.82 55.86 55.66 55.75 0.0M
2025-08-25 55.64 55.82 55.62 55.82 0.0M
2025-08-22 55.38 55.80 55.38 55.77 0.0M
2025-08-21 55.51 55.51 55.20 55.48 0.0M
2025-08-20 55.48 55.55 54.91 55.19 0.0M
2025-08-19 55.65 55.80 55.49 55.61 0.0M
2025-08-18 55.62 55.77 55.54 55.68 0.0M
2025-08-15 56.04 56.08 55.56 55.58 0.0M
2025-08-14 55.72 55.97 55.61 55.88 0.0M
2025-08-13 55.63 55.75 55.55 55.55 0.0M
2025-08-12 55.43 55.62 55.36 55.48 0.0M
2025-08-11 55.39 55.59 55.29 55.54 0.0M
2025-08-08 54.97 55.26 54.97 55.10 0.0M
2025-08-07 54.94 55.30 54.92 54.93 0.0M
2025-08-06 55.11 55.11 54.74 54.95 0.0M
2025-08-05 55.42 55.47 54.81 54.81 0.0M
2025-08-04 54.53 55.04 54.53 55.01 0.0M
2025-08-01 55.75 55.78 54.16 54.43 0.0M
2025-07-31 56.55 56.72 56.18 56.31 0.0M
2025-07-30 55.65 56.09 55.64 56.02 0.0M
2025-07-29 55.88 56.02 55.72 55.72 0.0M
2025-07-28 55.22 55.46 55.18 55.46 0.0M
2025-07-25 54.68 54.84 54.63 54.81 0.0M
2025-07-24 54.55 54.65 54.50 54.58 0.0M
2025-07-23 54.61 54.77 54.58 54.68 0.0M
2025-07-22 54.65 54.68 54.36 54.36 0.0M
2025-07-21 54.88 54.97 54.73 54.79 0.0M
2025-07-18 55.02 55.02 54.70 54.73 0.0M
2025-07-17 54.84 54.93 54.69 54.91 0.0M
2025-07-16 54.23 54.72 53.70 53.70 0.0M
2025-07-15 54.55 54.72 54.46 54.71 0.0M
2025-07-14 54.05 54.24 53.99 54.24 0.0M
2025-07-11 54.30 54.30 54.03 54.18 0.0M
2025-07-10 53.92 54.47 53.92 54.47 0.0M
2025-07-09 53.80 54.21 53.80 53.99 0.0M
2025-07-08 53.74 54.01 53.72 53.84 0.0M
2025-07-07 53.83 54.07 53.83 53.85 0.0M
2025-07-04 53.78 53.78 53.59 53.64 0.0M
2025-07-03 53.49 54.05 53.47 54.03 0.0M
2025-07-02 53.49 53.49 53.20 53.42 0.0M
2025-07-01 53.30 53.30 52.98 53.27 0.0M
2025-06-30 53.44 53.53 53.32 53.32 0.0M
2025-06-27 53.21 53.39 53.09 53.39 0.0M
2025-06-26 52.90 53.06 52.79 53.00 0.0M
2025-06-25 53.16 53.23 53.04 53.04 0.0M
2025-06-24 53.07 53.07 52.85 52.97 0.0M
2025-06-23 52.44 52.82 52.44 52.46 0.0M
2025-06-20 52.45 52.88 52.40 52.55 0.0M
2025-06-19 52.70 52.70 52.19 52.29 0.0M
2025-06-18 52.66 52.93 52.65 52.75 0.0M
2025-06-17 52.61 52.79 52.50 52.79 0.0M
2025-06-16 52.52 52.79 52.42 52.76 0.0M
2025-06-13 52.27 52.73 52.23 52.57 0.0M
2025-06-12 52.87 52.88 52.16 52.73 0.0M
2025-06-11 53.42 53.51 53.28 53.29 0.0M
2025-06-10 53.30 53.32 53.15 53.24 0.0M
2025-06-09 53.12 53.29 53.11 53.19 0.0M
2025-06-06 52.81 53.41 52.77 53.18 0.0M
2025-06-05 52.92 53.09 52.44 52.98 0.0M
2025-06-04 53.07 53.20 52.91 52.96 0.0M
2025-06-03 52.37 53.00 52.28 53.00 0.0M
2025-06-02 52.15 52.36 51.93 52.15 0.0M
2025-05-30 52.60 52.78 52.45 52.52 0.0M
2025-05-29 53.58 53.79 52.56 52.56 0.0M
2025-05-28 52.88 53.05 52.69 52.85 0.0M
2025-05-27 52.26 52.63 52.08 52.63 0.0M
2025-05-26 52.03 52.25 52.03 52.16 0.0M
2025-05-23 52.20 52.20 51.29 51.72 0.0M
2025-05-22 52.33 52.44 52.22 52.41 0.0M
2025-05-21 52.79 52.87 52.63 52.87 0.0M
2025-05-20 53.36 53.59 53.33 53.41 0.0M
2025-05-19 53.18 53.40 52.75 53.36 0.0M
2025-05-16 53.33 53.76 53.33 53.76 0.0M
2025-05-15 52.93 53.37 52.80 53.37 0.0M
2025-05-14 53.22 53.24 52.76 53.21 0.0M
2025-05-13 52.95 53.44 52.92 53.33 0.0M
2025-05-12 52.62 53.19 52.61 52.85 0.0M
2025-05-09 50.97 51.14 50.77 50.84 0.0M
2025-05-08 50.85 50.99 50.45 50.99 0.0M
2025-05-07 50.07 50.19 49.83 49.95 0.0M
2025-05-06 50.26 50.28 49.75 50.17 0.0M
2025-05-05 50.40 50.53 50.11 50.50 0.0M
2025-05-02 50.26 50.62 50.11 50.54 0.0M
2025-04-30 49.26 49.40 48.34 49.14 0.0M
2025-04-29 49.06 49.20 48.77 49.01 0.0M
2025-04-28 49.14 49.26 48.76 48.76 0.0M
2025-04-25 49.13 49.13 48.50 48.68 0.1M
2025-04-24 47.65 48.47 47.50 48.45 0.0M
2025-04-23 47.68 48.60 47.60 47.96 0.0M
2025-04-22 45.79 46.38 45.66 46.33 0.0M
2025-04-17 47.28 47.45 46.75 46.97 0.0M
2025-04-16 47.38 48.01 47.17 47.66 0.0M
2025-04-15 48.29 48.52 47.95 48.47 0.0M
2025-04-14 47.97 48.72 47.92 48.08 0.1M
2025-04-11 47.45 47.45 46.17 46.81 0.0M
2025-04-10 49.88 49.88 47.34 47.34 0.0M
2025-04-09 45.59 46.23 44.50 45.52 0.1M
2025-04-08 47.29 48.78 47.20 47.93 0.0M
2025-04-07 44.50 46.85 44.26 46.33 0.0M
2025-04-04 49.04 49.25 47.10 47.58 0.1M
2025-04-03 50.53 50.78 49.44 49.73 0.0M
2025-04-02 52.60 52.60 52.05 52.58 0.0M
2025-04-01 52.44 52.69 52.00 52.59 0.0M
2025-03-31 51.59 51.90 51.40 51.90 0.0M
2025-03-28 53.07 53.32 52.15 52.15 0.0M
2025-03-27 53.56 53.61 53.10 53.40 0.0M
2025-03-26 54.05 54.17 53.59 53.66 0.0M
2025-03-25 53.89 53.96 53.78 53.87 0.0M
2025-03-24 53.27 53.89 53.25 53.85 0.0M
2025-03-21 52.67 52.71 52.23 52.65 0.0M
2025-03-20 52.90 53.18 52.50 52.79 0.0M
2025-03-19 51.97 52.58 51.97 52.50 0.0M
2025-03-18 52.28 52.37 51.70 51.87 0.0M
2025-03-17 52.04 52.48 51.97 52.19 0.0M
2025-03-14 51.72 52.24 51.54 52.12 0.0M
2025-03-13 51.71 52.13 51.46 51.49 0.0M
2025-03-12 51.72 52.30 51.35 51.95 0.0M
2025-03-11 52.17 52.22 51.32 51.50 0.1M
2025-03-10 53.47 53.47 52.49 52.59 0.1M
2025-03-07 53.64 53.64 52.89 52.89 0.0M
2025-03-06 54.34 54.37 53.64 53.99 0.0M
2025-03-05 55.01 55.01 53.88 53.88 0.0M
2025-03-04 56.28 56.28 55.01 55.13 0.0M
2025-03-03 57.82 57.84 57.04 57.06 0.0M
2025-02-28 56.97 57.24 56.69 57.08 0.0M
2025-02-27 57.60 57.79 57.36 57.78 0.0M
2025-02-26 57.45 57.74 57.42 57.61 0.0M
2025-02-25 57.65 57.66 56.87 56.87 0.0M
2025-02-24 58.09 58.29 57.72 57.97 0.0M
2025-02-21 58.79 59.07 58.61 58.73 0.0M
2025-02-20 59.24 59.33 58.68 58.68 0.0M
2025-02-19 59.18 59.40 59.12 59.37 0.0M
2025-02-18 59.14 59.25 58.97 58.99 0.0M
2025-02-17 58.92 59.01 58.91 58.97 0.0M
2025-02-14 58.99 59.00 58.70 58.70 0.0M
2025-02-13 58.62 58.85 58.49 58.82 0.0M
2025-02-12 58.97 59.03 58.64 58.64 0.0M
2025-02-11 59.14 59.18 58.98 59.09 0.0M
2025-02-10 59.09 59.30 59.02 59.25 0.0M
2025-02-07 59.00 59.19 58.88 58.91 0.0M
2025-02-06 58.95 59.16 58.95 59.03 0.0M
2025-02-05 58.21 58.37 58.11 58.34 0.0M
2025-02-04 58.50 58.66 58.27 58.63 0.1M
2025-02-03 58.57 58.72 58.26 58.71 0.0M
2025-01-31 59.02 59.40 59.02 59.23 0.1M
2025-01-30 58.69 58.83 58.32 58.47 0.0M
2025-01-29 59.07 59.14 58.79 58.80 0.1M
2025-01-28 58.46 58.68 58.31 58.61 0.0M
2025-01-27 58.14 58.14 57.02 57.73 0.0M
2025-01-24 59.18 59.18 58.94 58.95 0.0M
2025-01-23 59.21 59.45 59.08 59.29 0.1M
2025-01-22 59.05 59.27 58.88 59.27 0.0M
2025-01-21 58.69 58.98 58.64 58.65 0.0M
2025-01-20 58.96 58.97 58.57 58.66 0.0M
2025-01-17 58.54 59.12 58.52 59.05 0.0M
2025-01-16 58.77 58.78 58.41 58.48 0.0M
2025-01-15 57.42 58.37 57.41 58.37 0.0M
2025-01-14 57.86 57.93 57.30 57.39 0.0M
2025-01-13 57.49 57.65 57.18 57.50 0.0M
2025-01-10 58.04 58.07 57.55 57.55 0.0M
2025-01-09 57.99 58.32 57.93 58.11 0.0M
2025-01-08 58.03 58.21 57.89 58.06 0.0M
2025-01-07 58.04 58.39 57.96 58.01 0.0M
2025-01-06 58.35 58.63 58.11 58.56 0.1M
2025-01-03 57.96 58.28 57.82 58.28 0.0M
2025-01-02 57.87 58.31 57.75 58.31 0.0M