HSBC S&P 500 UCITS ETF USD (Acc)

HSPA
🏛️ 멕시코 →
1,115.00
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
2025-09-26 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2025-09-25 1,180.52 1,180.52 1,180.52 1,180.52 0.0M
2025-09-24 1,180.53 1,180.53 1,180.53 1,180.53 0.0M
2025-09-23 1,183.00 1,183.00 1,183.00 1,183.00 0.0M
2025-09-22 1,174.33 1,174.33 1,174.33 1,174.33 0.0M
2025-09-19 1,174.00 1,174.00 1,174.00 1,174.00 0.0M
2025-09-18 1,163.77 1,163.77 1,163.77 1,163.77 0.0M
2025-09-17 1,168.56 1,168.56 1,168.56 1,168.56 0.0M
2025-09-15 1,171.17 1,171.17 1,171.17 1,171.17 0.0M
2025-09-12 1,174.16 1,174.16 1,174.16 1,174.16 0.0M
2025-09-11 1,169.72 1,169.72 1,169.72 1,169.72 0.0M
2025-09-10 1,165.17 1,165.17 1,165.17 1,165.17 0.0M
2025-09-09 1,168.18 1,168.18 1,168.18 1,168.18 0.0M
2025-09-08 1,166.45 1,166.45 1,166.45 1,166.45 0.0M
2025-09-05 1,168.51 1,168.51 1,168.51 1,168.51 0.0M
2025-09-04 1,157.12 1,157.12 1,157.12 1,157.12 0.0M
2025-09-03 1,147.87 1,147.87 1,147.87 1,147.87 0.0M
2025-09-02 1,160.62 1,160.62 1,160.62 1,160.62 0.0M
2025-09-01 1,158.26 1,158.26 1,158.26 1,158.26 0.0M
2025-08-29 1,162.41 1,162.41 1,162.41 1,162.41 0.0M
2025-08-28 1,165.21 1,165.21 1,165.21 1,165.21 0.0M
2025-08-27 1,156.93 1,156.93 1,156.93 1,156.93 0.0M
2025-08-26 1,160.23 1,160.23 1,160.23 1,160.23 0.0M
2025-08-25 1,157.63 1,157.63 1,157.63 1,157.63 0.0M
2025-08-22 1,152.61 1,152.61 1,152.61 1,152.61 0.0M
2025-08-21 1,150.57 1,150.57 1,150.57 1,150.57 0.0M
2025-08-20 1,163.42 1,163.42 1,163.42 1,163.42 0.0M
2025-08-19 1,161.93 1,161.93 1,161.93 1,161.93 0.0M
2025-08-18 1,162.17 1,162.17 1,162.17 1,162.17 0.0M
2025-08-15 1,167.20 1,167.20 1,167.20 1,167.20 0.0M
2025-08-14 1,156.41 1,156.41 1,156.41 1,156.41 0.0M
2025-08-13 1,146.80 1,146.80 1,146.80 1,146.80 0.0M
2025-08-12 1,145.38 1,145.38 1,145.38 1,145.38 0.0M
2025-08-11 1,137.78 1,137.78 1,137.78 1,137.78 0.0M
2025-08-08 1,138.71 1,138.71 1,138.71 1,138.71 0.0M
2025-08-07 1,134.56 1,134.56 1,134.56 1,134.56 0.0M
2025-08-06 1,135.76 1,135.76 1,135.76 1,135.76 0.0M
2025-08-05 1,144.87 1,144.87 1,144.87 1,144.87 0.0M
2025-08-04 1,133.64 1,133.64 1,133.64 1,133.64 0.0M
2025-08-01 1,131.77 1,131.77 1,131.77 1,131.77 0.0M
2025-07-31 1,151.35 1,151.35 1,151.35 1,151.35 0.0M
2025-07-30 1,149.68 1,149.68 1,149.68 1,149.68 0.0M
2025-07-29 1,150.19 1,150.19 1,150.19 1,150.19 0.0M
2025-07-28 1,147.28 1,147.28 1,147.28 1,147.28 0.0M
2025-07-25 1,137.16 1,137.16 1,137.16 1,137.16 0.0M
2025-07-24 1,129.55 1,129.55 1,129.55 1,129.55 0.0M
2025-07-23 1,126.96 1,126.96 1,126.96 1,126.96 0.0M
2025-07-22 1,134.49 1,134.49 1,134.49 1,134.49 0.0M
2025-07-21 1,134.00 1,134.00 1,134.00 1,134.00 0.0M
2025-07-18 1,133.81 1,133.81 1,133.81 1,133.81 0.0M
2025-07-17 1,120.92 1,120.92 1,120.92 1,120.92 0.0M
2025-07-16 1,135.28 1,135.28 1,135.28 1,135.28 0.0M
2025-07-15 1,128.06 1,128.06 1,128.06 1,128.06 0.0M
2025-07-14 1,121.34 1,121.34 1,121.34 1,121.34 0.0M
2025-07-11 1,123.94 1,123.94 1,123.94 1,123.94 0.0M
2025-07-10 1,114.12 1,114.12 1,114.12 1,114.12 0.0M
2025-07-09 1,118.35 1,118.35 1,118.35 1,118.35 0.0M
2025-07-08 1,118.88 1,118.88 1,118.88 1,118.88 0.0M
2025-07-07 1,116.75 1,116.75 1,116.75 1,116.75 0.0M
2025-07-04 1,125.32 1,125.32 1,125.32 1,125.32 0.0M
2025-07-03 1,123.33 1,123.33 1,123.33 1,123.33 0.0M
2025-07-02 1,117.08 1,117.08 1,117.08 1,117.08 0.0M
2025-07-01 1,118.50 1,118.50 1,118.50 1,118.50 0.0M
2025-06-30 1,117.89 1,117.89 1,117.89 1,117.89 0.0M
2025-06-27 1,112.41 1,112.41 1,112.41 1,112.41 0.0M
2025-06-26 1,107.41 1,107.41 1,107.41 1,107.41 0.0M
2025-06-25 1,110.97 1,110.97 1,110.97 1,110.97 0.0M
2025-06-24 1,107.80 1,107.80 1,107.80 1,107.80 0.0M
2025-06-23 1,098.30 1,098.30 1,098.30 1,098.30 0.0M
2025-06-20 1,086.97 1,086.97 1,086.97 1,086.97 0.0M
2025-06-19 1,096.38 1,096.38 1,096.38 1,096.38 0.0M
2025-06-18 1,096.13 1,096.13 1,096.13 1,096.13 0.0M
2025-06-17 1,096.49 1,096.49 1,096.49 1,096.49 0.0M
2025-06-16 1,092.65 1,092.65 1,092.65 1,092.65 0.0M
2025-06-13 1,094.99 1,094.99 1,094.99 1,094.99 0.0M
2025-06-12 1,096.49 1,096.49 1,096.49 1,096.49 0.0M
2025-06-11 1,100.81 1,100.81 1,100.81 1,100.81 0.0M
2025-06-10 1,097.73 1,097.73 1,097.73 1,097.73 0.0M
2025-06-09 1,100.36 1,100.36 1,100.36 1,100.36 0.0M
2025-06-06 1,103.04 1,103.04 1,103.04 1,103.04 0.0M
2025-06-05 1,094.92 1,094.92 1,094.92 1,094.92 0.0M
2025-06-04 1,102.08 1,102.08 1,102.08 1,102.08 0.0M
2025-06-03 1,097.11 1,097.11 1,097.11 1,097.11 0.0M
2025-06-02 1,097.43 1,097.43 1,097.43 1,097.43 0.0M
2025-05-30 1,097.73 1,097.73 1,097.73 1,097.73 0.0M
2025-05-29 1,099.01 1,099.01 1,099.01 1,099.01 0.0M
2025-05-28 1,088.63 1,088.63 1,088.63 1,088.63 0.0M
2025-05-27 1,068.37 1,068.37 1,068.37 1,068.37 0.0M
2025-05-26 1,071.49 1,071.49 1,071.49 1,071.49 0.0M
2025-05-23 1,082.36 1,082.36 1,082.36 1,082.36 0.0M
2025-05-22 1,099.49 1,099.49 1,099.49 1,099.49 0.0M
2025-05-21 1,099.15 1,099.15 1,099.15 1,099.15 0.0M
2025-05-20 1,098.23 1,098.23 1,098.23 1,098.23 0.0M
2025-05-19 1,108.34 1,108.34 1,108.34 1,108.34 0.0M
2025-05-16 1,101.97 1,101.97 1,101.97 1,101.97 0.0M
2025-05-15 1,094.59 1,094.59 1,094.59 1,094.59 0.0M
2025-05-14 1,099.18 1,099.18 1,099.18 1,099.18 0.0M
2025-05-13 1,091.74 1,091.74 1,091.74 1,091.74 0.0M
2025-05-12 1,057.98 1,057.98 1,057.98 1,057.98 0.0M
2025-05-09 1,065.27 1,065.27 1,065.27 1,065.27 0.0M
2025-05-08 1,053.25 1,053.25 1,053.25 1,053.25 0.0M
2025-05-07 1,062.44 1,062.44 1,062.44 1,062.44 0.0M
2025-05-06 1,065.77 1,065.77 1,065.77 1,065.77 0.0M
2025-05-05 1,066.88 1,066.88 1,066.88 1,066.88 0.0M
2025-05-02 1,035.19 1,035.19 1,035.19 1,035.19 0.0M
2025-04-30 1,039.96 1,039.96 1,039.96 1,039.96 0.0M
2025-04-29 1,029.60 1,029.60 1,029.60 1,029.60 0.0M
2025-04-28 1,026.94 1,026.94 1,026.94 1,026.94 0.0M
2025-04-25 1,022.40 1,022.40 1,022.40 1,022.40 0.0M
2025-04-24 1,016.13 1,016.13 1,016.13 1,016.13 0.0M
2025-04-23 988.42 988.42 988.42 988.42 0.0M
2025-04-22 995.98 995.98 995.98 995.98 0.0M
2025-04-21 1,026.85 1,026.85 1,026.85 1,026.85 0.0M
2025-04-16 1,039.81 1,039.81 1,039.81 1,039.81 0.0M
2025-04-15 1,040.61 1,040.61 1,040.61 1,040.61 0.0M
2025-04-14 1,022.61 1,022.61 1,022.61 1,022.61 0.0M
2025-04-11 1,032.69 1,032.69 1,032.69 1,032.69 0.0M
2025-04-10 1,036.43 1,036.43 1,036.43 1,036.43 0.0M
2025-04-09 1,022.65 1,022.65 1,022.65 1,022.65 0.0M
2025-04-08 1,023.61 1,023.61 1,023.61 1,023.61 0.0M
2025-04-07 1,018.28 1,018.28 1,018.28 1,018.28 0.0M
2025-04-04 1,040.38 1,040.38 1,040.38 1,040.38 0.0M
2025-04-03 1,108.35 1,108.35 1,108.35 1,108.35 0.0M
2025-04-02 1,098.15 1,098.15 1,098.15 1,098.15 0.0M
2025-04-01 1,086.08 1,086.08 1,086.08 1,086.08 0.0M
2025-03-31 1,093.66 1,093.66 1,093.66 1,093.66 0.0M
2025-03-28 1,111.41 1,111.41 1,111.41 1,111.41 0.0M
2025-03-27 1,112.61 1,112.61 1,112.61 1,112.61 0.0M
2025-03-26 1,109.31 1,109.31 1,109.31 1,109.31 0.0M
2025-03-25 1,108.79 1,108.79 1,108.79 1,108.79 0.0M
2025-03-24 1,093.20 1,093.20 1,093.20 1,093.20 0.0M
2025-03-21 1,093.10 1,093.10 1,093.10 1,093.10 0.0M
2025-03-20 1,087.40 1,087.40 1,087.40 1,087.40 0.0M
2025-03-19 1,076.07 1,076.07 1,076.07 1,076.07 0.0M
2025-03-18 1,067.28 1,067.28 1,067.28 1,067.28 0.0M
2025-03-14 1,064.39 1,064.39 1,064.39 1,064.39 0.0M
2025-03-13 1,084.32 1,084.32 1,084.32 1,084.32 0.0M
2025-03-12 1,083.75 1,083.75 1,083.75 1,083.75 0.0M
2025-03-11 1,078.37 1,078.37 1,078.37 1,078.37 0.0M
2025-03-10 1,104.11 1,104.11 1,104.11 1,104.11 0.0M
2025-03-07 1,127.24 1,127.24 1,127.24 1,127.24 0.0M
2025-03-06 1,123.76 1,123.76 1,123.76 1,123.76 0.0M
2025-03-05 1,145.91 1,145.91 1,145.91 1,145.91 0.0M
2025-03-04 1,160.92 1,160.92 1,160.92 1,160.92 0.0M
2025-03-03 1,152.55 1,152.55 1,152.55 1,152.55 0.0M
2025-02-28 1,158.34 1,158.34 1,158.34 1,158.34 0.0M
2025-02-27 1,173.26 1,173.26 1,173.26 1,173.26 0.0M
2025-02-26 1,159.53 1,159.53 1,159.53 1,159.53 0.0M
2025-02-25 1,162.07 1,162.07 1,162.07 1,162.07 0.0M
2025-02-24 1,184.47 1,184.47 1,184.47 1,184.47 0.0M
2025-02-21 1,189.29 1,189.29 1,189.29 1,189.29 0.0M
2025-02-20 1,198.09 1,198.09 1,198.09 1,198.09 0.0M
2025-02-19 1,193.23 1,193.23 1,193.23 1,193.23 0.0M
2025-02-18 1,189.19 1,189.19 1,189.19 1,189.19 0.0M
2025-02-17 1,188.54 1,188.54 1,188.54 1,188.54 0.0M
2025-02-14 1,194.61 1,194.61 1,194.61 1,194.61 0.0M
2025-02-13 1,180.83 1,180.83 1,180.83 1,180.83 0.0M
2025-02-12 1,192.84 1,192.84 1,192.84 1,192.84 0.0M
2025-02-11 1,198.41 1,198.41 1,198.41 1,198.41 0.0M
2025-02-10 1,186.83 1,186.83 1,186.83 1,186.83 0.0M
2025-02-07 1,191.88 1,191.88 1,191.88 1,191.88 0.0M
2025-02-06 1,190.30 1,190.30 1,190.30 1,190.30 0.0M
2025-02-05 1,179.65 1,179.65 1,179.65 1,179.65 0.0M
2025-02-04 1,204.67 1,204.67 1,204.67 1,204.67 0.0M
2025-01-31 1,183.22 1,183.22 1,183.22 1,183.22 0.0M
2025-01-30 1,188.50 1,188.50 1,188.50 1,188.50 0.0M
2025-01-29 1,186.19 1,186.19 1,186.19 1,186.19 0.0M
2025-01-28 1,184.36 1,184.36 1,184.36 1,184.36 0.0M
2025-01-27 1,179.34 1,179.34 1,179.34 1,179.34 0.0M
2025-01-24 1,188.58 1,188.58 1,188.58 1,188.58 0.0M
2025-01-23 1,188.65 1,188.65 1,188.65 1,188.65 0.1M
2025-01-22 1,190.07 1,190.07 1,190.07 1,190.07 0.0M
2025-01-21 1,182.56 1,182.56 1,182.56 1,182.56 0.0M
2025-01-20 1,189.83 1,189.83 1,189.83 1,189.83 0.0M
2025-01-17 1,182.62 1,182.62 1,182.62 1,182.62 0.0M
2025-01-16 1,161.23 1,161.23 1,161.23 1,161.23 0.0M
2025-01-15 1,161.00 1,161.00 1,161.00 1,161.00 0.0M
2025-01-14 1,151.35 1,151.35 1,151.35 1,151.35 0.0M
2025-01-13 1,151.58 1,151.58 1,151.58 1,151.58 0.0M
2025-01-10 1,155.05 1,155.05 1,155.05 1,155.05 0.0M
2025-01-09 1,149.87 1,149.87 1,149.87 1,149.87 0.0M
2025-01-08 1,155.74 1,155.74 1,155.74 1,155.74 0.0M
2025-01-07 1,168.17 1,168.17 1,168.17 1,168.17 0.0M
2025-01-06 1,168.83 1,168.83 1,168.83 1,168.83 0.0M
2025-01-03 1,167.01 1,167.01 1,167.01 1,167.01 0.0M
2025-01-02 1,178.06 1,178.06 1,178.06 1,178.06 0.0M