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
2022-12-30 36.38 36.39 36.21 36.23 0.1M
2022-12-29 36.06 36.47 36.01 36.47 0.0M
2022-12-28 36.50 36.50 36.23 36.23 0.0M
2022-12-27 36.74 36.78 36.34 36.41 0.0M
2022-12-23 36.42 36.50 36.29 36.46 0.1M
2022-12-22 36.90 36.95 36.33 36.35 0.0M
2022-12-21 36.50 36.98 36.50 36.98 0.0M
2022-12-20 36.08 36.37 36.04 36.26 0.0M
2022-12-19 36.71 36.80 36.45 36.45 0.0M
2022-12-16 36.96 36.96 36.56 36.68 0.1M
2022-12-15 37.76 37.76 36.93 36.99 0.0M
2022-12-14 38.25 38.44 38.08 38.38 0.0M
2022-12-13 38.27 38.95 38.27 38.45 0.0M
2022-12-12 37.74 37.97 37.66 37.88 0.0M
2022-12-09 38.00 38.14 37.83 38.03 0.0M
2022-12-08 37.81 38.02 37.78 37.87 0.0M
2022-12-07 38.09 38.09 37.60 37.80 0.0M
2022-12-06 38.51 38.57 37.92 38.02 0.0M
2022-12-05 38.83 38.87 38.61 38.62 0.0M
2022-12-02 39.09 39.12 38.68 38.95 0.0M
2022-12-01 39.56 39.56 39.14 39.19 0.0M
2022-11-30 38.66 38.74 38.45 38.74 0.1M
2022-11-29 38.72 38.77 38.49 38.49 0.0M
2022-11-28 38.99 38.99 38.46 38.80 0.1M
2022-11-25 39.14 39.19 39.08 39.11 0.0M
2022-11-24 39.12 39.21 39.11 39.16 0.0M
2022-11-23 39.15 39.21 39.09 39.18 0.0M
2022-11-22 38.82 39.06 38.82 39.06 0.0M
2022-11-21 38.82 38.92 38.82 38.84 0.0M
2022-11-18 38.37 38.80 38.37 38.62 0.0M
2022-11-17 38.64 38.64 38.23 38.33 0.0M
2022-11-16 38.87 38.87 38.44 38.53 0.0M
2022-11-15 38.67 39.11 38.58 39.11 0.0M
2022-11-14 38.93 39.09 38.87 38.93 0.1M
2022-11-11 39.20 39.20 38.67 38.67 0.0M
2022-11-10 37.87 38.89 37.87 38.89 0.0M
2022-11-09 38.35 38.38 38.07 38.11 0.0M
2022-11-08 38.26 38.59 38.26 38.59 0.1M
2022-11-07 38.12 38.33 38.10 38.17 0.0M
2022-11-04 38.45 38.61 37.87 37.90 0.0M
2022-11-03 38.75 38.75 38.35 38.58 0.0M
2022-11-02 39.40 39.40 39.07 39.07 0.0M
2022-11-01 39.57 39.67 39.32 39.37 0.0M
2022-10-31 39.47 39.68 39.33 39.49 0.0M
2022-10-28 38.17 39.17 38.17 39.11 0.0M
2022-10-27 38.49 38.80 38.38 38.68 0.0M
2022-10-26 38.65 38.87 38.50 38.83 0.0M
2022-10-25 38.82 38.87 38.59 38.84 0.0M
2022-10-24 38.47 38.70 38.33 38.52 0.0M
2022-10-21 37.71 37.97 37.57 37.97 0.0M
2022-10-20 37.92 38.25 37.83 38.12 0.0M
2022-10-19 38.21 38.38 38.07 38.07 0.0M
2022-10-18 38.14 38.46 37.86 37.86 0.0M
2022-10-17 37.48 37.95 37.41 37.74 0.0M
2022-10-14 38.06 38.22 37.44 37.44 0.0M
2022-10-13 37.16 37.49 36.78 37.37 0.0M
2022-10-12 37.32 37.47 37.28 37.32 0.0M
2022-10-11 37.18 37.36 37.18 37.36 0.0M
2022-10-10 37.57 37.90 37.43 37.54 0.0M
2022-10-07 38.42 38.59 37.76 37.76 0.0M
2022-10-06 38.46 38.67 38.30 38.67 0.0M
2022-10-05 38.07 38.33 38.07 38.21 0.0M
2022-10-04 37.91 38.29 37.88 38.21 0.0M
2022-10-03 36.96 37.50 36.77 37.46 0.0M
2022-09-30 37.55 37.74 37.54 37.63 0.0M
2022-09-29 38.40 38.40 37.46 37.49 0.1M
2022-09-28 38.25 38.54 37.99 38.49 0.0M
2022-09-27 38.54 38.75 38.39 38.39 0.1M
2022-09-26 38.26 38.62 38.12 38.49 0.0M
2022-09-23 38.48 38.51 38.18 38.20 0.0M
2022-09-22 38.62 38.77 38.47 38.47 0.0M
2022-09-21 39.10 39.48 39.10 39.46 0.0M
2022-09-20 39.21 39.23 38.87 38.88 0.0M
2022-09-19 38.87 38.87 38.64 38.83 0.0M
2022-09-16 39.00 39.04 38.71 38.71 0.0M
2022-09-15 39.95 39.95 39.38 39.45 0.0M
2022-09-14 39.85 39.89 39.65 39.72 0.0M
2022-09-13 40.93 41.01 40.06 40.06 0.0M
2022-09-12 40.40 40.88 40.27 40.84 0.0M
2022-09-09 40.17 40.67 40.17 40.67 0.0M
2022-09-08 40.11 40.49 39.95 40.49 0.0M
2022-09-07 39.64 39.91 39.62 39.86 0.0M
2022-09-06 39.83 40.05 39.82 39.90 0.0M
2022-09-05 40.04 40.04 39.80 39.89 0.0M
2022-09-02 40.00 40.26 39.87 40.26 0.1M
2022-09-01 39.51 39.72 39.32 39.70 0.0M
2022-08-31 40.26 40.34 39.80 39.82 0.0M
2022-08-30 40.71 40.80 40.06 40.06 0.0M
2022-08-29 40.87 40.87 40.45 40.57 0.0M
2022-08-26 42.37 42.37 41.39 41.41 0.0M
2022-08-25 42.02 42.08 41.86 42.00 0.0M
2022-08-24 41.70 41.85 41.57 41.82 0.0M
2022-08-23 41.82 42.04 41.64 41.65 0.0M
2022-08-22 42.23 42.26 41.90 42.08 0.0M
2022-08-19 42.51 42.51 42.31 42.31 0.0M
2022-08-18 42.15 42.51 42.15 42.51 0.0M
2022-08-17 42.54 42.58 42.14 42.16 0.0M
2022-08-16 42.44 42.57 42.24 42.49 0.0M
2022-08-15 41.89 42.15 41.85 42.15 0.0M
2022-08-12 41.12 41.61 41.09 41.61 0.0M
2022-08-11 41.15 41.29 41.00 41.14 0.0M
2022-08-10 40.50 40.84 40.50 40.84 0.0M
2022-08-09 40.83 40.83 40.51 40.54 0.0M
2022-08-08 41.07 41.22 40.94 40.98 0.0M
2022-08-05 40.82 40.94 40.61 40.73 0.0M
2022-08-04 40.98 41.09 40.71 40.72 0.1M
2022-08-03 40.42 40.98 40.41 40.98 0.0M
2022-08-02 40.20 40.50 40.15 40.47 0.0M
2022-08-01 40.43 40.53 40.21 40.41 0.0M
2022-07-29 40.29 40.68 40.23 40.36 0.0M
2022-07-28 39.51 39.97 39.43 39.97 0.0M
2022-07-27 39.18 39.45 39.04 39.40 0.0M
2022-07-26 38.93 39.24 38.90 38.94 0.1M
2022-07-25 39.09 39.09 38.76 39.04 0.4M
2022-07-22 39.23 39.47 39.03 39.03 0.0M
2022-07-21 38.96 39.08 38.79 39.08 0.0M
2022-07-20 38.94 39.30 38.89 39.30 0.0M
2022-07-19 38.22 38.59 37.93 38.59 0.0M
2022-07-18 38.84 38.85 38.58 38.69 0.1M
2022-07-15 38.17 38.69 38.17 38.63 0.0M
2022-07-14 38.20 38.21 37.67 37.81 0.0M
2022-07-13 38.56 38.63 37.95 38.04 0.0M
2022-07-12 38.65 38.84 38.52 38.75 0.0M
2022-07-11 38.55 38.88 38.55 38.70 0.0M
2022-07-08 38.70 38.93 38.54 38.84 0.0M
2022-07-07 38.19 38.67 38.07 38.64 0.0M
2022-07-06 37.68 38.07 37.68 37.87 0.0M
2022-07-05 37.13 37.36 36.90 36.97 0.0M
2022-07-04 36.84 36.96 36.78 36.91 0.0M
2022-07-01 36.19 36.86 36.19 36.72 0.0M
2022-06-30 36.51 36.67 36.36 36.52 0.0M
2022-06-29 36.68 36.89 36.56 36.87 0.0M
2022-06-28 37.42 37.55 37.16 37.16 0.0M
2022-06-27 37.42 37.62 37.18 37.29 0.0M
2022-06-24 36.58 37.17 36.58 37.14 0.0M
2022-06-23 35.84 36.40 35.84 36.20 0.1M
2022-06-22 35.73 36.11 35.46 36.11 0.0M
2022-06-21 35.70 36.08 35.65 36.03 0.0M
2022-06-20 35.45 35.58 35.45 35.58 0.0M
2022-06-17 35.44 35.65 35.23 35.43 0.1M
2022-06-16 36.44 36.44 35.34 35.34 0.0M
2022-06-15 36.20 36.72 36.10 36.58 0.0M
2022-06-14 36.74 36.74 36.25 36.31 0.0M
2022-06-13 36.96 36.96 36.35 36.58 0.0M
2022-06-10 38.23 38.30 37.47 37.47 0.0M
2022-06-09 38.79 39.00 38.57 38.79 0.0M
2022-06-08 39.14 39.14 38.92 39.09 0.0M
2022-06-07 38.72 39.03 38.65 38.89 0.0M
2022-06-06 38.91 39.24 38.90 39.06 0.0M
2022-06-03 39.20 39.20 38.65 38.72 0.0M
2022-06-02 38.86 38.94 38.53 38.73 0.0M
2022-06-01 38.98 39.21 38.71 38.76 0.0M
2022-05-31 38.97 39.15 38.80 38.82 0.0M
2022-05-30 39.37 39.40 39.12 39.18 0.0M
2022-05-27 38.14 38.90 38.11 38.90 0.0M
2022-05-26 37.56 38.09 37.56 38.07 0.0M
2022-05-25 37.48 37.48 37.16 37.36 0.1M
2022-05-24 37.00 37.14 36.55 36.55 0.0M
2022-05-23 37.57 37.61 37.21 37.52 0.0M
2022-05-20 37.41 37.69 36.96 37.05 0.1M
2022-05-19 37.73 37.73 37.17 37.32 0.0M
2022-05-18 39.09 39.15 38.23 38.23 0.0M
2022-05-17 38.91 39.33 38.66 38.91 0.0M
2022-05-16 38.77 38.92 38.67 38.72 0.0M
2022-05-13 38.42 39.04 38.36 38.98 0.0M
2022-05-12 37.62 38.24 37.62 38.06 0.1M
2022-05-11 38.45 38.77 38.19 38.48 0.0M
2022-05-10 38.51 38.80 38.07 38.07 0.0M
2022-05-09 39.29 39.33 38.42 38.43 0.1M
2022-05-06 39.79 39.79 38.90 39.33 0.0M
2022-05-05 40.83 40.86 39.83 39.94 0.0M
2022-05-04 40.09 40.17 39.66 39.66 0.0M
2022-05-03 39.90 40.12 39.69 40.12 0.0M
2022-05-02 39.72 39.83 39.49 39.54 0.0M
2022-04-29 40.87 40.87 40.40 40.45 0.0M
2022-04-28 40.54 40.83 40.28 40.47 0.0M
2022-04-27 39.86 40.34 39.77 40.34 0.0M
2022-04-26 40.44 40.46 39.87 39.87 0.0M
2022-04-25 39.87 40.03 39.65 39.79 0.0M
2022-04-22 40.98 41.00 40.52 40.52 0.1M
2022-04-21 41.43 41.78 41.40 41.58 0.0M
2022-04-20 41.40 41.69 41.38 41.54 0.0M
2022-04-19 41.16 41.54 40.86 41.53 0.0M
2022-04-14 41.09 41.51 41.04 41.34 0.0M
2022-04-13 41.17 41.17 40.91 41.10 0.0M
2022-04-12 40.84 41.33 40.75 41.33 0.0M
2022-04-11 41.40 41.43 41.00 41.10 0.0M
2022-04-08 41.85 41.88 41.69 41.76 0.0M
2022-04-07 41.36 41.59 41.20 41.24 0.1M
2022-04-06 41.87 41.88 41.20 41.26 0.1M
2022-04-05 42.07 42.14 41.97 42.05 0.0M
2022-04-04 41.56 41.86 41.45 41.84 0.2M
2022-04-01 41.46 41.56 41.32 41.32 0.0M
2022-03-31 41.61 41.80 41.61 41.66 0.0M
2022-03-30 41.90 41.90 41.63 41.63 0.0M
2022-03-29 41.95 42.09 41.65 41.82 0.0M
2022-03-28 41.71 41.76 41.61 41.61 0.1M
2022-03-25 41.39 41.51 41.27 41.42 0.0M
2022-03-24 41.11 41.22 41.01 41.09 0.0M
2022-03-23 41.27 41.27 41.06 41.06 0.0M
2022-03-22 40.96 41.24 40.91 41.17 0.0M
2022-03-21 40.56 40.82 40.56 40.61 0.0M
2022-03-18 39.98 40.35 39.94 40.35 0.0M
2022-03-17 39.81 39.81 39.54 39.69 0.0M
2022-03-16 39.51 39.75 39.39 39.64 0.0M
2022-03-15 38.05 39.03 38.03 39.03 0.0M
2022-03-14 38.95 39.05 38.44 38.44 0.1M
2022-03-11 39.04 39.49 38.96 39.08 0.0M
2022-03-10 38.92 38.92 38.32 38.51 0.0M
2022-03-09 38.88 39.01 38.72 38.80 0.0M
2022-03-08 38.63 39.02 38.50 38.55 0.2M
2022-03-07 39.49 39.86 39.36 39.47 0.0M
2022-03-04 39.72 39.95 39.54 39.56 0.0M
2022-03-03 39.80 40.05 39.63 39.72 0.0M
2022-03-02 39.01 39.70 38.97 39.64 0.0M
2022-03-01 39.37 39.46 39.05 39.10 0.0M
2022-02-28 38.96 39.30 38.77 39.30 0.1M
2022-02-25 38.25 39.03 38.18 39.03 0.1M
2022-02-24 37.09 37.88 37.09 37.77 0.0M
2022-02-23 38.43 38.56 38.13 38.13 0.0M
2022-02-22 38.02 38.57 38.02 38.36 0.1M
2022-02-21 38.79 38.80 38.26 38.26 0.1M
2022-02-18 39.00 39.07 38.67 38.70 0.1M
2022-02-17 39.55 39.55 39.08 39.16 0.0M
2022-02-16 39.47 39.63 39.32 39.37 0.0M
2022-02-15 39.16 39.69 39.16 39.58 0.0M
2022-02-14 39.22 39.33 38.90 39.24 0.0M
2022-02-11 39.70 39.90 39.57 39.60 0.0M
2022-02-10 40.38 40.40 39.94 39.94 0.0M
2022-02-09 40.08 40.34 39.94 40.25 0.0M
2022-02-08 39.59 39.76 39.45 39.76 0.0M
2022-02-07 39.64 39.75 39.50 39.57 0.0M
2022-02-04 39.78 39.81 39.20 39.41 0.0M
2022-02-03 40.55 40.55 39.84 39.84 0.0M
2022-02-02 40.74 40.84 40.58 40.58 0.0M
2022-02-01 40.34 40.49 40.17 40.44 0.0M
2022-01-31 39.90 40.11 39.75 40.09 0.0M
2022-01-28 39.29 39.33 38.66 39.33 0.0M
2022-01-27 38.76 39.82 38.76 39.76 0.0M
2022-01-26 39.00 39.50 39.00 39.43 0.0M
2022-01-25 38.70 39.07 38.30 38.49 0.1M
2022-01-24 39.30 39.39 38.09 38.11 0.0M
2022-01-21 39.77 39.81 39.25 39.76 0.1M
2022-01-20 40.32 40.82 40.31 40.81 0.0M
2022-01-19 40.58 41.11 40.58 40.71 0.0M
2022-01-18 41.18 41.18 40.86 40.94 0.0M
2022-01-17 41.27 41.47 41.26 41.43 0.0M
2022-01-14 41.17 41.27 40.84 41.08 0.0M
2022-01-13 41.60 41.83 41.60 41.72 0.0M
2022-01-12 42.05 42.09 41.76 41.86 0.0M
2022-01-11 41.72 41.92 41.56 41.71 0.0M
2022-01-10 41.87 41.87 41.11 41.17 0.0M
2022-01-07 42.01 42.15 41.65 41.76 0.0M
2022-01-06 42.15 42.23 41.80 42.11 0.1M
2022-01-05 42.88 42.93 42.70 42.75 0.0M
2022-01-04 43.05 43.18 42.86 42.95 0.0M
2022-01-03 42.69 42.77 42.63 42.69 0.0M