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
2022-12-31 382.19 382.19 382.19 382.19 0.0M
2022-12-30 381.13 381.13 381.13 381.13 0.0M
2022-12-29 383.00 383.00 383.00 383.00 0.0M
2022-12-28 384.38 384.38 384.38 384.38 0.0M
2022-12-24 381.30 381.30 381.30 381.30 0.0M
2022-12-23 384.71 384.71 384.71 384.71 0.0M
2022-12-22 384.75 384.75 384.75 384.75 0.0M
2022-12-21 380.91 380.91 380.91 380.91 0.0M
2022-12-20 385.31 385.31 385.31 385.31 0.0M
2022-12-17 387.15 387.15 387.15 387.15 0.0M
2022-12-16 394.35 394.35 394.35 394.35 0.0M
2022-12-15 401.65 401.65 401.65 401.65 0.0M
2022-12-14 409.89 409.89 409.89 409.89 0.0M
2022-12-13 394.30 394.30 394.30 394.30 0.0M
2022-12-10 395.13 395.13 395.13 395.13 0.0M
2022-12-09 395.15 395.15 395.15 395.15 0.0M
2022-12-08 393.12 393.12 393.12 393.12 0.0M
2022-12-07 399.65 399.65 399.65 399.65 0.0M
2022-12-06 404.07 404.07 404.07 404.07 0.0M
2022-12-03 402.45 402.45 402.45 402.45 0.0M
2022-12-02 409.26 409.26 409.26 409.26 0.0M
2022-12-01 395.81 395.81 395.81 395.81 0.0M
2022-11-30 396.44 396.44 396.44 396.44 0.0M
2022-11-29 399.52 399.52 399.52 399.52 0.0M
2022-11-26 402.44 402.44 402.44 402.44 0.0M
2022-11-24 400.02 400.02 400.02 400.02 0.0M
2022-11-23 397.16 397.16 397.16 397.16 0.0M
2022-11-22 395.23 395.23 395.23 395.23 0.0M
2022-11-19 398.34 398.34 398.34 398.34 0.0M
2022-11-18 390.83 390.83 390.83 390.83 0.0M
2022-11-17 397.40 397.40 397.40 397.40 0.0M
2022-11-16 401.93 401.93 401.93 401.93 0.0M
2022-11-15 397.44 397.44 397.44 397.44 0.0M
2022-11-12 396.36 396.36 396.36 396.36 0.0M
2022-11-11 388.92 388.92 388.92 388.92 0.0M
2022-11-10 380.61 380.61 380.61 380.61 0.0M
2022-11-09 381.90 381.90 381.90 381.90 0.0M
2022-11-08 378.52 378.52 378.52 378.52 0.0M
2022-11-05 377.85 377.85 377.85 377.85 0.0M
2022-11-04 372.00 372.00 372.00 372.00 0.0M
2022-11-03 384.85 384.85 384.85 384.85 0.0M
2022-11-02 390.74 390.74 390.74 390.74 0.0M
2022-11-01 387.47 387.47 387.47 387.47 0.0M
2022-10-29 380.90 380.90 380.90 380.90 0.0M
2022-10-28 384.10 384.10 384.10 384.10 0.0M
2022-10-27 382.72 382.72 382.72 382.72 0.0M
2022-10-26 379.89 379.89 379.89 379.89 0.0M
2022-10-25 376.95 376.95 376.95 376.95 0.0M
2022-10-22 365.63 365.63 365.63 365.63 0.0M
2022-10-21 368.90 368.90 368.90 368.90 0.0M
2022-10-20 369.95 369.95 369.95 369.95 0.0M
2022-10-19 376.00 376.00 376.00 376.00 0.0M
2022-10-18 365.27 365.27 365.27 365.27 0.0M
2022-10-15 369.53 369.53 369.53 369.53 0.0M
2022-10-14 350.15 350.15 350.15 350.15 0.0M
2022-10-13 359.15 359.15 359.15 359.15 0.0M
2022-10-12 359.34 359.34 359.34 359.34 0.0M
2022-10-11 365.04 365.04 365.04 365.04 0.0M
2022-10-08 370.07 370.07 370.07 370.07 0.0M
2022-10-07 376.80 376.80 376.80 376.80 0.0M
2022-10-06 374.60 374.60 374.60 374.60 0.0M
2022-10-05 373.72 373.72 373.72 373.72 0.0M
2022-10-04 362.33 362.33 362.33 362.33 0.0M
2022-10-01 363.28 363.28 363.28 363.28 0.0M
2022-09-30 368.04 368.04 368.04 368.04 0.0M
2022-09-29 365.79 365.79 365.79 365.79 0.0M
2022-09-28 369.49 369.49 369.49 369.49 0.0M
2022-09-27 367.70 367.70 367.70 367.70 0.0M
2022-09-24 371.79 371.79 371.79 371.79 0.0M
2022-09-23 378.19 378.19 378.19 378.19 0.0M
2022-09-22 387.63 387.63 387.63 387.63 0.0M
2022-09-21 386.60 386.60 386.60 386.60 0.0M
2022-09-20 383.80 383.80 383.80 383.80 0.0M
2022-09-17 387.12 387.12 387.12 387.12 0.0M
2022-09-16 393.05 393.05 393.05 393.05 0.0M
2022-09-15 394.42 394.42 394.42 394.42 0.0M
2022-09-14 401.95 401.95 401.95 401.95 0.0M
2022-09-13 409.05 409.05 409.05 409.05 0.0M
2022-09-10 402.96 402.96 402.96 402.96 0.0M
2022-09-09 395.43 395.43 395.43 395.43 0.0M
2022-09-08 390.61 390.61 390.61 390.61 0.0M
2022-09-07 393.54 393.54 393.54 393.54 0.0M
2022-09-03 400.48 400.48 400.48 400.48 0.0M
2022-09-02 393.12 393.12 393.12 393.12 0.0M
2022-09-01 400.24 400.24 400.24 400.24 0.0M
2022-08-31 404.36 404.36 404.36 404.36 0.0M
2022-08-30 402.67 402.67 402.67 402.67 0.0M
2022-08-27 420.06 420.06 420.06 420.06 0.0M
2022-08-26 415.69 415.69 415.69 415.69 0.0M
2022-08-25 412.53 412.53 412.53 412.53 0.0M
2022-08-24 413.37 413.37 413.37 413.37 0.0M
2022-08-23 417.69 417.69 417.69 417.69 0.0M
2022-08-20 425.82 425.82 425.82 425.82 0.0M
2022-08-19 427.43 427.43 427.43 427.43 0.0M
2022-08-18 426.77 426.77 426.77 426.77 0.0M
2022-08-17 428.57 428.57 428.57 428.57 0.0M
2022-08-16 425.66 425.66 425.66 425.66 0.0M
2022-08-13 422.87 422.87 422.87 422.87 0.0M
2022-08-12 423.74 423.74 423.74 423.74 0.0M
2022-08-11 419.43 419.43 419.43 419.43 0.0M
2022-08-10 413.35 413.35 413.35 413.35 0.0M
2022-08-09 416.22 416.22 416.22 416.22 0.0M
2022-08-06 410.64 410.64 410.64 410.64 0.0M
2022-08-05 415.35 415.35 415.35 415.35 0.0M
2022-08-04 411.26 411.26 411.26 411.26 0.0M
2022-08-03 410.28 410.28 410.28 410.28 0.0M
2022-08-02 410.45 410.45 410.45 410.45 0.0M
2022-07-30 408.64 408.64 408.64 408.64 0.0M
2022-07-29 402.92 402.92 402.92 402.92 0.0M
2022-07-28 395.50 395.50 395.50 395.50 0.0M
2022-07-27 394.97 394.97 394.97 394.97 0.0M
2022-07-26 396.79 396.79 396.79 396.79 0.0M
2022-07-23 399.97 399.97 399.97 399.97 0.0M
2022-07-22 395.30 395.30 395.30 395.30 0.0M
2022-07-21 393.45 393.45 393.45 393.45 0.0M
2022-07-20 387.22 387.22 387.22 387.22 0.0M
2022-07-19 389.41 389.41 389.41 389.41 0.0M
2022-07-16 383.98 383.98 383.98 383.98 0.0M
2022-07-15 374.72 374.72 374.72 374.72 0.0M
2022-07-14 376.30 376.30 376.30 376.30 0.0M
2022-07-13 384.82 384.82 384.82 384.82 0.0M
2022-07-12 387.12 387.12 387.12 387.12 0.0M
2022-07-09 388.52 388.52 388.52 388.52 0.0M
2022-07-08 386.29 386.29 386.29 386.29 0.0M
2022-07-07 383.34 383.34 383.34 383.34 0.0M
2022-07-06 377.12 377.12 377.12 377.12 0.0M
2022-07-02 377.86 377.86 377.86 377.86 0.0M
2022-07-01 377.43 377.43 377.43 377.43 0.0M
2022-06-30 382.47 382.47 382.47 382.47 0.0M
2022-06-29 391.86 391.86 391.86 391.86 0.0M
2022-06-28 392.40 392.40 392.40 392.40 0.0M
2022-06-25 382.95 382.95 382.95 382.95 0.0M
2022-06-24 378.08 378.08 378.08 378.08 0.0M
2022-06-23 372.09 372.09 372.09 372.09 0.0M
2022-06-22 373.44 373.44 373.44 373.44 0.0M
2022-06-18 366.38 366.38 366.38 366.38 0.0M
2022-06-17 370.54 370.54 370.54 370.54 0.0M
2022-06-16 377.21 377.21 377.21 377.21 0.0M
2022-06-15 376.48 376.48 376.48 376.48 0.0M
2022-06-14 379.83 379.83 379.83 379.83 0.0M
2022-06-11 395.15 395.15 395.15 395.15 0.0M
2022-06-10 409.64 409.64 409.64 409.64 0.0M
2022-06-09 414.12 414.12 414.12 414.12 0.0M
2022-06-08 408.43 408.43 408.43 408.43 0.0M
2022-06-07 415.07 415.07 415.07 415.07 0.0M
2022-06-04 412.73 412.73 412.73 412.73 0.0M
2022-06-03 409.57 409.57 409.57 409.57 0.0M
2022-06-02 415.63 415.63 415.63 415.63 0.0M
2022-06-01 414.07 414.07 414.07 414.07 0.0M
2022-05-28 408.29 408.29 408.29 408.29 0.0M
2022-05-27 399.06 399.06 399.06 399.06 0.0M
2022-05-26 392.68 392.68 392.68 392.68 0.0M
2022-05-25 393.04 393.04 393.04 393.04 0.0M
2022-05-24 393.19 393.19 393.19 393.19 0.0M
2022-05-21 393.76 393.76 393.76 393.76 0.0M
2022-05-20 389.04 389.04 389.04 389.04 0.0M
2022-05-19 404.12 404.12 404.12 404.12 0.0M
2022-05-18 407.12 407.12 407.12 407.12 0.0M
2022-05-17 400.91 400.91 400.91 400.91 0.0M
2022-05-14 397.41 397.41 397.41 397.41 0.0M
2022-05-13 389.74 389.74 389.74 389.74 0.0M
2022-05-12 398.96 398.96 398.96 398.96 0.0M
2022-05-11 405.65 405.65 405.65 405.65 0.0M
2022-05-10 406.04 406.04 406.04 406.04 0.0M
2022-05-07 412.12 412.12 412.12 412.12 0.0M
2022-05-06 425.66 425.66 425.66 425.66 0.0M
2022-05-05 418.07 418.07 418.07 418.07 0.0M
2022-05-04 416.18 416.18 416.18 416.18 0.0M
2022-05-03 413.11 413.11 413.11 413.11 0.0M
2022-04-30 424.77 424.77 424.77 424.77 0.0M
2022-04-29 423.36 423.36 423.36 423.36 0.0M
2022-04-28 418.49 418.49 418.49 418.49 0.0M
2022-04-27 426.96 426.96 426.96 426.96 0.0M
2022-04-26 424.55 424.55 424.55 424.55 0.0M
2022-04-23 438.19 438.19 438.19 438.19 0.0M
2022-04-22 449.92 449.92 449.92 449.92 0.0M
2022-04-21 448.12 448.12 448.12 448.12 0.0M
2022-04-20 439.23 439.23 439.23 439.23 0.0M
2022-04-19 438.04 438.04 438.04 438.04 0.0M
2022-04-15 445.21 445.21 445.21 445.21 0.0M
2022-04-14 439.45 439.45 439.45 439.45 0.0M
2022-04-13 444.39 444.39 444.39 444.39 0.0M
2022-04-12 445.80 445.80 445.80 445.80 0.0M
2022-04-09 449.49 449.49 449.49 449.49 0.0M
2022-04-08 447.08 447.08 447.08 447.08 0.0M
2022-04-07 448.25 448.25 448.25 448.25 0.0M
2022-04-06 456.56 456.56 456.56 456.56 0.0M
2022-04-05 454.65 454.65 454.65 454.65 0.0M
2022-04-02 454.76 454.76 454.76 454.76 0.0M
2022-04-01 459.53 459.53 459.53 459.53 0.0M
2022-03-31 461.96 461.96 461.96 461.96 0.0M
2022-03-30 461.63 461.63 461.63 461.63 0.0M
2022-03-29 453.64 453.64 453.64 453.64 0.0M
2022-03-26 452.81 452.81 452.81 452.81 0.0M
2022-03-25 447.57 447.57 447.57 447.57 0.0M
2022-03-24 448.57 448.57 448.57 448.57 0.0M
2022-03-23 447.70 447.70 447.70 447.70 0.0M
2022-03-22 446.00 446.00 446.00 446.00 0.0M
2022-03-19 440.94 440.94 440.94 440.94 0.0M
2022-03-18 434.03 434.03 434.03 434.03 0.0M
2022-03-17 430.09 430.09 430.09 430.09 0.0M
2022-03-16 420.18 420.18 420.18 420.18 0.0M
2022-03-15 421.15 421.15 421.15 421.15 0.0M
2022-03-12 428.62 428.62 428.62 428.62 0.0M
2022-03-11 423.13 423.13 423.13 423.13 0.0M
2022-03-10 425.66 425.66 425.66 425.66 0.0M
2022-03-09 420.01 420.01 420.01 420.01 0.0M
2022-03-08 431.94 431.94 431.94 431.94 0.0M
2022-03-05 432.16 432.16 432.16 432.16 0.0M
2022-03-04 441.07 441.07 441.07 441.07 0.0M
2022-03-03 433.01 433.01 433.01 433.01 0.0M
2022-03-02 436.03 436.03 436.03 436.03 0.0M
2022-03-01 432.67 432.67 432.67 432.67 0.0M
2022-02-26 430.33 430.33 430.33 430.33 0.0M
2022-02-25 411.46 411.46 411.46 411.46 0.0M
2022-02-24 433.47 433.47 433.47 433.47 0.0M
2022-02-23 432.45 432.45 432.45 432.45 0.0M
2022-02-19 438.37 438.37 438.37 438.37 0.0M
2022-02-18 444.11 444.11 444.11 444.11 0.0M
2022-02-17 444.90 444.90 444.90 444.90 0.0M
2022-02-16 444.78 444.78 444.78 444.78 0.0M
2022-02-15 440.97 440.97 440.97 440.97 0.0M
2022-02-12 450.69 450.69 450.69 450.69 0.0M
2022-02-11 452.76 452.76 452.76 452.76 0.0M
2022-02-10 456.46 456.46 456.46 456.46 0.0M
2022-02-09 447.81 447.81 447.81 447.81 0.0M
2022-02-08 450.81 450.81 450.81 450.81 0.0M
2022-02-05 447.65 447.65 447.65 447.65 0.0M
2022-02-04 452.22 452.22 452.22 452.22 0.0M
2022-02-03 457.19 457.19 457.19 457.19 0.0M
2022-02-02 452.54 452.54 452.54 452.54 0.0M
2022-02-01 442.51 442.51 442.51 442.51 0.0M
2022-01-29 433.98 433.98 433.98 433.98 0.0M
2022-01-28 439.58 439.58 439.58 439.58 0.0M
2022-01-27 442.30 442.30 442.30 442.30 0.0M
2022-01-26 434.33 434.33 434.33 434.33 0.0M
2022-01-25 432.74 432.74 432.74 432.74 0.0M
2022-01-22 447.21 447.21 447.21 447.21 0.0M
2022-01-21 455.24 455.24 455.24 455.24 0.0M
2022-01-20 459.58 459.58 459.58 459.58 0.0M
2022-01-19 461.13 461.13 461.13 461.13 0.0M
2022-01-15 462.62 462.62 462.62 462.62 0.0M
2022-01-14 473.85 473.85 473.85 473.85 0.0M
2022-01-13 473.12 473.12 473.12 473.12 0.0M
2022-01-12 466.93 466.93 466.93 466.93 0.0M
2022-01-11 464.24 464.24 464.24 464.24 0.0M
2022-01-08 469.57 469.57 469.57 469.57 0.0M
2022-01-07 469.56 469.56 469.56 469.56 0.0M
2022-01-06 478.94 478.94 478.94 478.94 0.0M
2022-01-05 481.07 481.07 481.07 481.07 0.0M
2022-01-04 477.96 477.96 477.96 477.96 0.0M
2022-01-01 477.42 477.42 477.42 477.42 0.0M