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
2023-12-30 478.19 478.19 478.19 478.19 0.0M
2023-12-29 478.59 478.59 478.59 478.59 0.0M
2023-12-28 477.20 477.20 477.20 477.20 0.0M
2023-12-27 475.90 475.90 475.90 475.90 0.0M
2023-12-23 475.80 475.80 475.80 475.80 0.0M
2023-12-22 473.14 473.14 473.14 473.14 0.0M
2023-12-21 476.04 476.04 476.04 476.04 0.0M
2023-12-20 474.46 474.46 474.46 474.46 0.0M
2023-12-19 473.18 473.18 473.18 473.18 0.0M
2023-12-16 469.43 469.43 469.43 469.43 0.0M
2023-12-15 472.81 472.81 472.81 472.81 0.0M
2023-12-14 464.49 464.49 464.49 464.49 0.0M
2023-12-13 461.71 461.71 461.71 461.71 0.0M
2023-12-12 459.87 459.87 459.87 459.87 0.0M
2023-12-09 457.55 457.55 457.55 457.55 0.0M
2023-12-08 457.12 457.12 457.12 457.12 0.0M
2023-12-07 458.84 458.84 458.84 458.84 0.0M
2023-12-06 455.39 455.39 455.39 455.39 0.0M
2023-12-05 455.91 455.91 455.91 455.91 0.0M
2023-12-02 455.92 455.92 455.92 455.92 0.0M
2023-12-01 455.82 455.82 455.82 455.82 0.0M
2023-11-30 457.48 457.48 457.48 457.48 0.0M
2023-11-29 454.48 454.48 454.48 454.48 0.0M
2023-11-28 455.20 455.20 455.20 455.20 0.0M
2023-11-25 455.62 455.62 455.62 455.62 0.0M
2023-11-23 455.43 455.43 455.43 455.43 0.0M
2023-11-22 453.91 453.91 453.91 453.91 0.0M
2023-11-21 450.84 450.84 450.84 450.84 0.0M
2023-11-18 451.80 451.80 451.80 451.80 0.0M
2023-11-17 449.75 449.75 449.75 449.75 0.0M
2023-11-16 450.79 450.79 450.79 450.79 0.0M
2023-11-15 447.15 447.15 447.15 447.15 0.0M
2023-11-14 440.24 440.24 440.24 440.24 0.0M
2023-11-11 436.84 436.84 436.84 436.84 0.0M
2023-11-10 439.21 439.21 439.21 439.21 0.0M
2023-11-09 438.64 438.64 438.64 438.64 0.0M
2023-11-08 436.58 436.58 436.58 436.58 0.0M
2023-11-07 436.55 436.55 436.55 436.55 0.0M
2023-11-04 434.20 434.20 434.20 434.20 0.0M
2023-11-03 427.61 427.61 427.61 427.61 0.0M
2023-11-02 420.20 420.20 420.20 420.20 0.0M
2023-11-01 417.15 417.15 417.15 417.15 0.0M
2023-10-31 414.70 414.70 414.70 414.70 0.0M
2023-10-28 415.16 415.16 415.16 415.16 0.0M
2023-10-27 417.37 417.37 417.37 417.37 0.0M
2023-10-26 422.84 422.84 422.84 422.84 0.0M
2023-10-25 423.73 423.73 423.73 423.73 0.0M
2023-10-24 420.73 420.73 420.73 420.73 0.0M
2023-10-21 427.57 427.57 427.57 427.57 0.0M
2023-10-20 432.03 432.03 432.03 432.03 0.0M
2023-10-19 435.31 435.31 435.31 435.31 0.0M
2023-10-18 434.01 434.01 434.01 434.01 0.0M
2023-10-17 434.82 434.82 434.82 434.82 0.0M
2023-10-14 436.58 436.58 436.58 436.58 0.0M
2023-10-13 438.17 438.17 438.17 438.17 0.0M
2023-10-12 436.92 436.92 436.92 436.92 0.0M
2023-10-11 434.31 434.31 434.31 434.31 0.0M
2023-10-10 428.86 428.86 428.86 428.86 0.0M
2023-10-07 423.19 423.19 423.19 423.19 0.0M
2023-10-06 425.76 425.76 425.76 425.76 0.0M
2023-10-05 423.40 423.40 423.40 423.40 0.0M
2023-10-04 426.53 426.53 426.53 426.53 0.0M
2023-10-03 428.13 428.13 428.13 428.13 0.0M
2023-09-30 433.23 433.23 433.23 433.23 0.0M
2023-09-29 426.93 426.93 426.93 426.93 0.0M
2023-09-28 428.64 428.64 428.64 428.64 0.0M
2023-09-27 430.72 430.72 430.72 430.72 0.0M
2023-09-26 430.77 430.77 430.77 430.77 0.0M
2023-09-23 434.17 434.17 434.17 434.17 0.0M
2023-09-22 437.22 437.22 437.22 437.22 0.0M
2023-09-21 445.75 445.75 445.75 445.75 0.0M
2023-09-20 444.37 444.37 444.37 444.37 0.0M
2023-09-19 444.69 444.69 444.69 444.69 0.0M
2023-09-16 449.17 449.17 449.17 449.17 0.0M
2023-09-15 449.25 449.25 449.25 449.25 0.0M
2023-09-14 446.40 446.40 446.40 446.40 0.0M
2023-09-13 447.31 447.31 447.31 447.31 0.0M
2023-09-12 448.56 448.56 448.56 448.56 0.0M
2023-09-09 445.16 445.16 445.16 445.16 0.0M
2023-09-08 443.48 443.48 443.48 443.48 0.0M
2023-09-07 448.67 448.67 448.67 448.67 0.0M
2023-09-06 451.06 451.06 451.06 451.06 0.0M
2023-09-02 453.76 453.76 453.76 453.76 0.0M
2023-09-01 451.96 451.96 451.96 451.96 0.0M
2023-08-31 450.28 450.28 450.28 450.28 0.0M
2023-08-30 443.21 443.21 443.21 443.21 0.0M
2023-08-29 442.95 442.95 442.95 442.95 0.0M
2023-08-26 439.13 439.13 439.13 439.13 0.0M
2023-08-25 445.45 445.45 445.45 445.45 0.0M
2023-08-24 439.89 439.89 439.89 439.89 0.0M
2023-08-23 441.80 441.80 441.80 441.80 0.0M
2023-08-22 438.14 438.14 438.14 438.14 0.0M
2023-08-19 433.37 433.37 433.37 433.37 0.0M
2023-08-18 441.71 441.71 441.71 441.71 0.0M
2023-08-17 443.12 443.12 443.12 443.12 0.0M
2023-08-16 447.10 447.10 447.10 447.10 0.0M
2023-08-15 445.64 445.64 445.64 445.64 0.0M
2023-08-12 444.98 444.98 444.98 444.98 0.0M
2023-08-11 449.22 449.22 449.22 449.22 0.0M
2023-08-10 450.20 450.20 450.20 450.20 0.0M
2023-08-09 449.19 449.19 449.19 449.19 0.0M
2023-08-08 449.85 449.85 449.85 449.85 0.0M
2023-08-05 451.72 451.72 451.72 451.72 0.0M
2023-08-04 449.12 449.12 449.12 449.12 0.0M
2023-08-03 454.53 454.53 454.53 454.53 0.0M
2023-08-02 457.70 457.70 457.70 457.70 0.0M
2023-08-01 458.68 458.68 458.68 458.68 0.0M
2023-07-29 457.34 457.34 457.34 457.34 0.0M
2023-07-28 460.26 460.26 460.26 460.26 0.0M
2023-07-27 455.72 455.72 455.72 455.72 0.0M
2023-07-26 455.19 455.19 455.19 455.19 0.0M
2023-07-25 454.65 454.65 454.65 454.65 0.0M
2023-07-22 455.40 455.40 455.40 455.40 0.0M
2023-07-21 455.50 455.50 455.50 455.50 0.0M
2023-07-20 456.69 456.69 456.69 456.69 0.0M
2023-07-19 451.99 451.99 451.99 451.99 0.0M
2023-07-18 450.63 450.63 450.63 450.63 0.0M
2023-07-15 451.83 451.83 451.83 451.83 0.0M
2023-07-14 449.31 449.31 449.31 449.31 0.0M
2023-07-13 447.79 447.79 447.79 447.79 0.0M
2023-07-12 441.82 441.82 441.82 441.82 0.0M
2023-07-11 439.46 439.46 439.46 439.46 0.0M
2023-07-08 439.90 439.90 439.90 439.90 0.0M
2023-07-07 440.75 440.75 440.75 440.75 0.0M
2023-07-06 443.38 443.38 443.38 443.38 0.0M
2023-07-04 444.53 444.53 444.53 444.53 0.0M
2023-07-01 442.89 442.89 442.89 442.89 0.0M
2023-06-30 437.47 437.47 437.47 437.47 0.0M
2023-06-29 436.60 436.60 436.60 436.60 0.0M
2023-06-28 434.04 434.04 434.04 434.04 0.0M
2023-06-27 434.50 434.50 434.50 434.50 0.0M
2023-06-24 434.63 434.63 434.63 434.63 0.0M
2023-06-23 435.51 435.51 435.51 435.51 0.0M
2023-06-22 437.62 437.62 437.62 437.62 0.0M
2023-06-21 438.72 438.72 438.72 438.72 0.0M
2023-06-17 445.34 445.34 445.34 445.34 0.0M
2023-06-16 436.40 436.40 436.40 436.40 0.0M
2023-06-15 437.27 437.27 437.27 437.27 0.0M
2023-06-14 435.61 435.61 435.61 435.61 0.0M
2023-06-13 431.07 431.07 431.07 431.07 0.0M
2023-06-10 430.54 430.54 430.54 430.54 0.0M
2023-06-09 426.79 426.79 426.79 426.79 0.0M
2023-06-08 428.62 428.62 428.62 428.62 0.0M
2023-06-07 427.01 427.01 427.01 427.01 0.0M
2023-06-06 428.49 428.49 428.49 428.49 0.0M
2023-06-03 424.80 424.80 424.80 424.80 0.0M
2023-06-02 418.23 418.23 418.23 418.23 0.0M
2023-06-01 418.52 418.52 418.52 418.52 0.0M
2023-05-31 422.50 422.50 422.50 422.50 0.0M
2023-05-27 415.90 415.90 415.90 415.90 0.0M
2023-05-26 415.09 415.09 415.09 415.09 0.0M
2023-05-25 412.94 412.94 412.94 412.94 0.0M
2023-05-24 417.48 417.48 417.48 417.48 0.0M
2023-05-23 419.18 419.18 419.18 419.18 0.0M
2023-05-20 420.84 420.84 420.84 420.84 0.0M
2023-05-19 415.49 415.49 415.49 415.49 0.0M
2023-05-18 412.88 412.88 412.88 412.88 0.0M
2023-05-17 412.52 412.52 412.52 412.52 0.0M
2023-05-16 412.96 412.96 412.96 412.96 0.0M
2023-05-13 414.14 414.14 414.14 414.14 0.0M
2023-05-12 412.80 412.80 412.80 412.80 0.0M
2023-05-11 414.84 414.84 414.84 414.84 0.0M
2023-05-10 411.98 411.98 411.98 411.98 0.0M
2023-05-09 413.90 413.90 413.90 413.90 0.0M
2023-05-06 409.84 409.84 409.84 409.84 0.0M
2023-05-05 408.03 408.03 408.03 408.03 0.0M
2023-05-04 412.60 412.60 412.60 412.60 0.0M
2023-05-03 415.86 415.86 415.86 415.86 0.0M
2023-05-02 416.73 416.73 416.73 416.73 0.0M
2023-04-29 412.73 412.73 412.73 412.73 0.0M
2023-04-28 408.09 408.09 408.09 408.09 0.0M
2023-04-27 408.05 408.05 408.05 408.05 0.0M
2023-04-26 411.88 411.88 411.88 411.88 0.0M
2023-04-25 413.33 413.33 413.33 413.33 0.0M
2023-04-22 413.55 413.55 413.55 413.55 0.0M
2023-04-21 412.26 412.26 412.26 412.26 0.0M
2023-04-20 413.59 413.59 413.59 413.59 0.0M
2023-04-19 416.79 416.79 416.79 416.79 0.0M
2023-04-18 413.61 413.61 413.61 413.61 0.0M
2023-04-15 413.90 413.90 413.90 413.90 0.0M
2023-04-14 410.40 410.40 410.40 410.40 0.0M
2023-04-13 413.16 413.16 413.16 413.16 0.0M
2023-04-12 411.40 411.40 411.40 411.40 0.0M
2023-04-11 407.91 407.91 407.91 407.91 0.0M
2023-04-07 408.03 408.03 408.03 408.03 0.0M
2023-04-06 409.41 409.41 409.41 409.41 0.0M
2023-04-05 412.94 412.94 412.94 412.94 0.0M
2023-04-04 410.39 410.39 410.39 410.39 0.0M
2023-04-01 406.29 406.29 406.29 406.29 0.0M
2023-03-31 405.43 405.43 405.43 405.43 0.0M
2023-03-30 401.01 401.01 401.01 401.01 0.0M
2023-03-29 397.24 397.24 397.24 397.24 0.0M
2023-03-28 399.68 399.68 399.68 399.68 0.0M
2023-03-25 393.14 393.14 393.14 393.14 0.0M
2023-03-24 396.41 396.41 396.41 396.41 0.0M
2023-03-23 400.26 400.26 400.26 400.26 0.0M
2023-03-22 398.82 398.82 398.82 398.82 0.0M
2023-03-21 392.25 392.25 392.25 392.25 0.0M
2023-03-18 395.71 395.71 395.71 395.71 0.0M
2023-03-17 387.05 387.05 387.05 387.05 0.0M
2023-03-16 386.23 386.23 386.23 386.23 0.0M
2023-03-15 390.81 390.81 390.81 390.81 0.0M
2023-03-14 382.03 382.03 382.03 382.03 0.0M
2023-03-11 391.20 391.20 391.20 391.20 0.0M
2023-03-10 400.10 400.10 400.10 400.10 0.0M
2023-03-09 398.67 398.67 398.67 398.67 0.0M
2023-03-08 404.81 404.81 404.81 404.81 0.0M
2023-03-07 405.32 405.32 405.32 405.32 0.0M
2023-03-04 400.07 400.07 400.07 400.07 0.0M
2023-03-03 393.09 393.09 393.09 393.09 0.0M
2023-03-02 395.90 395.90 395.90 395.90 0.0M
2023-03-01 397.54 397.54 397.54 397.54 0.0M
2023-02-28 400.42 400.42 400.42 400.42 0.0M
2023-02-25 395.99 395.99 395.99 395.99 0.0M
2023-02-24 402.20 402.20 402.20 402.20 0.0M
2023-02-23 400.14 400.14 400.14 400.14 0.0M
2023-02-22 403.88 403.88 403.88 403.88 0.0M
2023-02-18 406.83 406.83 406.83 406.83 0.0M
2023-02-17 409.51 409.51 409.51 409.51 0.0M
2023-02-16 411.06 411.06 411.06 411.06 0.0M
2023-02-15 412.17 412.17 412.17 412.17 0.0M
2023-02-14 409.71 409.71 409.71 409.71 0.0M
2023-02-11 406.86 406.86 406.86 406.86 0.0M
2023-02-10 415.50 415.50 415.50 415.50 0.0M
2023-02-09 414.26 414.26 414.26 414.26 0.0M
2023-02-08 409.93 409.93 409.93 409.93 0.0M
2023-02-07 411.17 411.17 411.17 411.17 0.0M
2023-02-04 412.75 412.75 412.75 412.75 0.0M
2023-02-03 416.02 416.02 416.02 416.02 0.0M
2023-02-02 406.50 406.50 406.50 406.50 0.0M
2023-02-01 402.17 402.17 402.17 402.17 0.0M
2023-01-31 404.18 404.18 404.18 404.18 0.0M
2023-01-28 404.97 404.97 404.97 404.97 0.0M
2023-01-27 404.38 404.38 404.38 404.38 0.0M
2023-01-26 396.98 396.98 396.98 396.98 0.0M
2023-01-25 400.69 400.69 400.69 400.69 0.0M
2023-01-24 397.95 397.95 397.95 397.95 0.0M
2023-01-21 391.29 391.29 391.29 391.29 0.0M
2023-01-20 390.40 390.40 390.40 390.40 0.0M
2023-01-19 400.26 400.26 400.26 400.26 0.0M
2023-01-18 399.82 399.82 399.82 399.82 0.0M
2023-01-14 394.99 394.99 394.99 394.99 0.0M
2023-01-13 397.91 397.91 397.91 397.91 0.0M
2023-01-12 393.66 393.66 393.66 393.66 0.0M
2023-01-11 388.80 388.80 388.80 388.80 0.0M
2023-01-10 391.47 391.47 391.47 391.47 0.0M
2023-01-07 383.87 383.87 383.87 383.87 0.0M
2023-01-06 383.04 383.04 383.04 383.04 0.0M
2023-01-05 384.59 384.59 384.59 384.59 0.0M
2023-01-04 385.85 385.85 385.85 385.85 0.0M