Mini-SPX based on the S

XSR
🏛️ 미국 →
666.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 479.58 479.58 479.58 479.58 0.0M
2021-12-30 478.87 478.87 478.87 478.87 0.0M
2021-12-29 479.68 479.68 479.68 479.68 0.0M
2021-12-28 473.80 473.80 473.80 473.80 0.0M
2021-12-24 470.69 470.69 470.69 470.69 0.0M
2021-12-23 464.74 464.74 464.74 464.74 0.0M
2021-12-22 460.51 460.51 460.51 460.51 0.0M
2021-12-21 456.38 456.38 456.38 456.38 0.0M
2021-12-18 463.65 463.65 463.65 463.65 0.0M
2021-12-17 473.01 473.01 473.01 473.01 0.0M
2021-12-16 463.80 463.80 463.80 463.80 0.0M
2021-12-15 463.41 463.41 463.41 463.41 0.0M
2021-12-14 470.62 470.62 470.62 470.62 0.0M
2021-12-11 469.75 469.75 469.75 469.75 0.0M
2021-12-10 468.59 468.59 468.59 468.59 0.0M
2021-12-09 469.34 469.34 469.34 469.34 0.0M
2021-12-08 465.14 465.14 465.14 465.14 0.0M
2021-12-07 456.70 456.70 456.70 456.70 0.0M
2021-12-04 459.78 459.78 459.78 459.78 0.0M
2021-12-03 451.14 451.14 451.14 451.14 0.0M
2021-12-02 462.23 462.23 462.23 462.23 0.0M
2021-12-01 462.60 462.60 462.60 462.60 0.0M
2021-11-30 464.73 464.73 464.73 464.73 0.0M
2021-11-27 463.05 463.05 463.05 463.05 0.0M
2021-11-25 466.90 466.90 466.90 466.90 0.0M
2021-11-24 468.01 468.01 468.01 468.01 0.0M
2021-11-23 471.65 471.65 471.65 471.65 0.0M
2021-11-20 471.15 471.15 471.15 471.15 0.0M
2021-11-19 470.23 470.23 470.23 470.23 0.0M
2021-11-18 469.73 469.73 469.73 469.73 0.0M
2021-11-17 468.20 468.20 468.20 468.20 0.0M
2021-11-16 469.43 469.43 469.43 469.43 0.0M
2021-11-13 466.11 466.11 466.11 466.11 0.0M
2021-11-12 466.39 466.39 466.39 466.39 0.0M
2021-11-11 466.42 466.42 466.42 466.42 0.0M
2021-11-10 470.57 470.57 470.57 470.57 0.0M
2021-11-09 471.03 471.03 471.03 471.03 0.0M
2021-11-06 470.39 470.39 470.39 470.39 0.0M
2021-11-05 466.78 466.78 466.78 466.78 0.0M
2021-11-04 462.72 462.72 462.72 462.72 0.0M
2021-11-03 461.68 461.68 461.68 461.68 0.0M
2021-11-02 461.65 461.65 461.65 461.65 0.0M
2021-10-30 456.75 456.75 456.75 456.75 0.0M
2021-10-29 456.84 456.84 456.84 456.84 0.0M
2021-10-28 457.81 457.81 457.81 457.81 0.0M
2021-10-27 458.60 458.60 458.60 458.60 0.0M
2021-10-26 455.67 455.67 455.67 455.67 0.0M
2021-10-23 454.37 454.37 454.37 454.37 0.0M
2021-10-22 453.10 453.10 453.10 453.10 0.0M
2021-10-21 452.66 452.66 452.66 452.66 0.0M
2021-10-20 450.37 450.37 450.37 450.37 0.0M
2021-10-19 445.41 445.41 445.41 445.41 0.0M
2021-10-16 446.37 446.37 446.37 446.37 0.0M
2021-10-15 440.38 440.38 440.38 440.38 0.0M
2021-10-14 436.20 436.20 436.20 436.20 0.0M
2021-10-13 437.24 437.24 437.24 437.24 0.0M
2021-10-12 438.67 438.67 438.67 438.67 0.0M
2021-10-09 440.92 440.92 440.92 440.92 0.0M
2021-10-08 439.70 439.70 439.70 439.70 0.0M
2021-10-07 430.94 430.94 430.94 430.94 0.0M
2021-10-06 431.68 431.68 431.68 431.68 0.0M
2021-10-05 434.62 434.62 434.62 434.62 0.0M
2021-10-02 432.56 432.56 432.56 432.56 0.0M
2021-10-01 437.66 437.66 437.66 437.66 0.0M
2021-09-30 436.74 436.74 436.74 436.74 0.0M
2021-09-29 440.97 440.97 440.97 440.97 0.0M
2021-09-28 444.24 444.24 444.24 444.24 0.0M
2021-09-25 443.20 443.20 443.20 443.20 0.0M
2021-09-24 441.66 441.66 441.66 441.66 0.0M
2021-09-23 437.75 437.75 437.75 437.75 0.0M
2021-09-22 438.30 438.30 438.30 438.30 0.0M
2021-09-21 436.53 436.53 436.53 436.53 0.0M
2021-09-18 446.43 446.43 446.43 446.43 0.0M
2021-09-17 447.72 447.72 447.72 447.72 0.0M
2021-09-16 444.90 444.90 444.90 444.90 0.0M
2021-09-15 448.44 448.44 448.44 448.44 0.0M
2021-09-14 449.01 449.01 449.01 449.01 0.0M
2021-09-11 451.68 451.68 451.68 451.68 0.0M
2021-09-10 451.24 451.24 451.24 451.24 0.0M
2021-09-09 451.61 451.61 451.61 451.61 0.0M
2021-09-08 453.07 453.07 453.07 453.07 0.0M
2021-09-04 452.89 452.89 452.89 452.89 0.0M
2021-09-03 453.90 453.90 453.90 453.90 0.0M
2021-09-02 453.19 453.19 453.19 453.19 0.0M
2021-09-01 453.03 453.03 453.03 453.03 0.0M
2021-08-31 451.69 451.69 451.69 451.69 0.0M
2021-08-28 447.94 447.94 447.94 447.94 0.0M
2021-08-27 449.31 449.31 449.31 449.31 0.0M
2021-08-26 449.09 449.09 449.09 449.09 0.0M
2021-08-25 448.75 448.75 448.75 448.75 0.0M
2021-08-24 445.93 445.93 445.93 445.93 0.0M
2021-08-21 441.21 441.21 441.21 441.21 0.0M
2021-08-20 436.99 436.99 436.99 436.99 0.0M
2021-08-19 443.74 443.74 443.74 443.74 0.0M
2021-08-18 445.20 445.20 445.20 445.20 0.0M
2021-08-17 445.50 445.50 445.50 445.50 0.0M
2021-08-14 446.60 446.60 446.60 446.60 0.0M
2021-08-13 444.55 444.55 444.55 444.55 0.0M
2021-08-12 444.84 444.84 444.84 444.84 0.0M
2021-08-11 443.71 443.71 443.71 443.71 0.0M
2021-08-10 443.64 443.64 443.64 443.64 0.0M
2021-08-07 443.20 443.20 443.20 443.20 0.0M
2021-08-06 441.51 441.51 441.51 441.51 0.0M
2021-08-05 440.89 440.89 440.89 440.89 0.0M
2021-08-04 439.69 439.69 439.69 439.69 0.0M
2021-08-03 441.57 441.57 441.57 441.57 0.0M
2021-07-31 439.10 439.10 439.10 439.10 0.0M
2021-07-30 441.22 441.22 441.22 441.22 0.0M
2021-07-29 441.00 441.00 441.00 441.00 0.0M
2021-07-28 441.01 441.01 441.01 441.01 0.0M
2021-07-27 440.76 440.76 440.76 440.76 0.0M
2021-07-24 438.88 438.88 438.88 438.88 0.0M
2021-07-23 436.11 436.11 436.11 436.11 0.0M
2021-07-22 433.73 433.73 433.73 433.73 0.0M
2021-07-21 427.05 427.05 427.05 427.05 0.0M
2021-07-20 427.36 427.36 427.36 427.36 0.0M
2021-07-17 437.38 437.38 437.38 437.38 0.0M
2021-07-16 436.24 436.24 436.24 436.24 0.0M
2021-07-15 438.80 438.80 438.80 438.80 0.0M
2021-07-14 437.72 437.72 437.72 437.72 0.0M
2021-07-13 436.82 436.82 436.82 436.82 0.0M
2021-07-10 434.04 434.04 434.04 434.04 0.0M
2021-07-09 429.81 429.81 429.81 429.81 0.0M
2021-07-08 435.20 435.20 435.20 435.20 0.0M
2021-07-07 435.24 435.24 435.24 435.24 0.0M
2021-07-03 433.09 433.09 433.09 433.09 0.0M
2021-07-02 430.35 430.35 430.35 430.35 0.0M
2021-07-01 428.79 428.79 428.79 428.79 0.0M
2021-06-30 429.61 429.61 429.61 429.61 0.0M
2021-06-29 428.84 428.84 428.84 428.84 0.0M
2021-06-26 427.58 427.58 427.58 427.58 0.0M
2021-06-25 426.52 426.52 426.52 426.52 0.0M
2021-06-24 424.89 424.89 424.89 424.89 0.0M
2021-06-23 422.53 422.53 422.53 422.53 0.0M
2021-06-22 418.33 418.33 418.33 418.33 0.0M
2021-06-19 418.73 418.73 418.73 418.73 0.0M
2021-06-18 421.94 421.94 421.94 421.94 0.0M
2021-06-17 425.11 425.11 425.11 425.11 0.0M
2021-06-16 425.77 425.77 425.77 425.77 0.0M
2021-06-15 424.63 424.63 424.63 424.63 0.0M
2021-06-12 424.63 424.63 424.63 424.63 0.0M
2021-06-11 423.46 423.46 423.46 423.46 0.0M
2021-06-10 423.62 423.62 423.62 423.62 0.0M
2021-06-09 423.50 423.50 423.50 423.50 0.0M
2021-06-08 423.08 423.08 423.08 423.08 0.0M
2021-06-05 421.26 421.26 421.26 421.26 0.0M
2021-06-04 418.44 418.44 418.44 418.44 0.0M
2021-06-03 420.98 420.98 420.98 420.98 0.0M
2021-06-02 423.29 423.29 423.29 423.29 0.0M
2021-05-29 421.61 421.61 421.61 421.61 0.0M
2021-05-28 420.84 420.84 420.84 420.84 0.0M
2021-05-27 419.52 419.52 419.52 419.52 0.0M
2021-05-26 421.01 421.01 421.01 421.01 0.0M
2021-05-25 418.06 418.06 418.06 418.06 0.0M
2021-05-22 417.82 417.82 417.82 417.82 0.0M
2021-05-21 412.48 412.48 412.48 412.48 0.0M
2021-05-20 407.53 407.53 407.53 407.53 0.0M
2021-05-19 416.73 416.73 416.73 416.73 0.0M
2021-05-18 416.32 416.32 416.32 416.32 0.0M
2021-05-15 414.30 414.30 414.30 414.30 0.0M
2021-05-14 408.16 408.16 408.16 408.16 0.0M
2021-05-13 412.07 412.07 412.07 412.07 0.0M
2021-05-12 413.82 413.82 413.82 413.82 0.0M
2021-05-11 423.54 423.54 423.54 423.54 0.0M
2021-05-08 420.89 420.89 420.89 420.89 0.0M
2021-05-07 416.99 416.99 416.99 416.99 0.0M
2021-05-06 418.53 418.53 418.53 418.53 0.0M
2021-05-05 417.29 417.29 417.29 417.29 0.0M
2021-05-04 420.49 420.49 420.49 420.49 0.0M
2021-05-01 418.61 418.61 418.61 418.61 0.0M
2021-04-30 421.81 421.81 421.81 421.81 0.0M
2021-04-29 419.14 419.14 419.14 419.14 0.0M
2021-04-28 419.11 419.11 419.11 419.11 0.0M
2021-04-27 418.97 418.97 418.97 418.97 0.0M
2021-04-24 414.10 414.10 414.10 414.10 0.0M
2021-04-23 416.88 416.88 416.88 416.88 0.0M
2021-04-22 412.83 412.83 412.83 412.83 0.0M
2021-04-21 415.24 415.24 415.24 415.24 0.0M
2021-04-20 417.67 417.67 417.67 417.67 0.0M
2021-04-17 419.13 419.13 419.13 419.13 0.0M
2021-04-16 415.05 415.05 415.05 415.05 0.0M
2021-04-15 414.03 414.03 414.03 414.03 0.0M
2021-04-14 412.70 412.70 412.70 412.70 0.0M
2021-04-13 412.10 412.10 412.10 412.10 0.0M
2021-04-10 409.82 409.82 409.82 409.82 0.0M
2021-04-09 409.24 409.24 409.24 409.24 0.0M
2021-04-08 407.55 407.55 407.55 407.55 0.0M
2021-04-07 407.25 407.25 407.25 407.25 0.0M
2021-04-06 404.84 404.84 404.84 404.84 0.0M
2021-04-02 399.96 399.96 399.96 399.96 0.0M
2021-04-01 396.81 396.81 396.81 396.81 0.0M
2021-03-31 395.80 395.80 395.80 395.80 0.0M
2021-03-30 396.09 396.09 396.09 396.09 0.0M
2021-03-27 392.22 392.22 392.22 392.22 0.0M
2021-03-26 387.58 387.58 387.58 387.58 0.0M
2021-03-25 392.47 392.47 392.47 392.47 0.0M
2021-03-24 393.54 393.54 393.54 393.54 0.0M
2021-03-23 391.28 391.28 391.28 391.28 0.0M
2021-03-20 391.26 391.26 391.26 391.26 0.0M
2021-03-19 394.71 394.71 394.71 394.71 0.0M
2021-03-18 394.84 394.84 394.84 394.84 0.0M
2021-03-17 397.58 397.58 397.58 397.58 0.0M
2021-03-16 394.50 394.50 394.50 394.50 0.0M
2021-03-13 392.30 392.30 392.30 392.30 0.0M
2021-03-12 392.70 392.70 392.70 392.70 0.0M
2021-03-11 390.60 390.60 390.60 390.60 0.0M
2021-03-10 386.54 386.54 386.54 386.54 0.0M
2021-03-09 385.41 385.41 385.41 385.41 0.0M
2021-03-06 380.83 380.83 380.83 380.83 0.0M
2021-03-05 381.69 381.69 381.69 381.69 0.0M
2021-03-04 386.25 386.25 386.25 386.25 0.0M
2021-03-03 390.52 390.52 390.52 390.52 0.0M
2021-03-02 386.55 386.55 386.55 386.55 0.0M
2021-02-27 384.81 384.81 384.81 384.81 0.0M
2021-02-26 391.01 391.01 391.01 391.01 0.0M
2021-02-25 386.94 386.94 386.94 386.94 0.0M
2021-02-24 385.68 385.68 385.68 385.68 0.0M
2021-02-23 387.70 387.70 387.70 387.70 0.0M
2021-02-20 392.72 392.72 392.72 392.72 0.0M
2021-02-19 390.23 390.23 390.23 390.23 0.0M
2021-02-18 390.88 390.88 390.88 390.88 0.0M
2021-02-17 394.85 394.85 394.85 394.85 0.0M
2021-02-13 390.56 390.56 390.56 390.56 0.0M
2021-02-12 392.22 392.22 392.22 392.22 0.0M
2021-02-11 393.18 393.18 393.18 393.18 0.0M
2021-02-10 390.84 390.84 390.84 390.84 0.0M
2021-02-09 390.47 390.47 390.47 390.47 0.0M
2021-02-06 389.24 389.24 389.24 389.24 0.0M
2021-02-05 384.33 384.33 384.33 384.33 0.0M
2021-02-04 383.88 383.88 383.88 383.88 0.0M
2021-02-03 380.83 380.83 380.83 380.83 0.0M
2021-02-02 374.97 374.97 374.97 374.97 0.0M
2021-01-30 376.39 376.39 376.39 376.39 0.0M
2021-01-29 377.51 377.51 377.51 377.51 0.0M
2021-01-28 381.33 381.33 381.33 381.33 0.0M
2021-01-27 386.82 386.82 386.82 386.82 0.0M
2021-01-26 385.22 385.22 385.22 385.22 0.0M
2021-01-23 383.67 383.67 383.67 383.67 0.0M
2021-01-22 385.70 385.70 385.70 385.70 0.0M
2021-01-21 382.37 382.37 382.37 382.37 0.0M
2021-01-20 379.64 379.64 379.64 379.64 0.0M
2021-01-16 378.22 378.22 378.22 378.22 0.0M
2021-01-15 381.82 381.82 381.82 381.82 0.0M
2021-01-14 380.10 380.10 380.10 380.10 0.0M
2021-01-13 380.22 380.22 380.22 380.22 0.0M
2021-01-12 379.21 379.21 379.21 379.21 0.0M
2021-01-09 381.98 381.98 381.98 381.98 0.0M
2021-01-08 377.33 377.33 377.33 377.33 0.0M
2021-01-07 370.91 370.91 370.91 370.91 0.0M
2021-01-06 369.50 369.50 369.50 369.50 0.0M
2021-01-05 376.94 376.94 376.94 376.94 0.0M
2021-01-01 373.25 373.25 373.25 373.25 0.0M