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
2024-12-31 590.24 590.24 590.24 590.24 0.0M
2024-12-28 599.84 599.84 599.84 599.84 0.0M
2024-12-27 601.90 601.90 601.90 601.90 0.0M
2024-12-25 598.41 598.41 598.41 598.41 0.0M
2024-12-24 593.69 593.69 593.69 593.69 0.0M
2024-12-21 584.03 584.03 584.03 584.03 0.0M
2024-12-20 592.06 592.06 592.06 592.06 0.0M
2024-12-19 604.73 604.73 604.73 604.73 0.0M
2024-12-18 604.55 604.55 604.55 604.55 0.0M
2024-12-17 606.54 606.54 606.54 606.54 0.0M
2024-12-14 606.85 606.85 606.85 606.85 0.0M
2024-12-13 607.61 607.61 607.61 607.61 0.0M
2024-12-12 606.35 606.35 606.35 606.35 0.0M
2024-12-11 606.02 606.02 606.02 606.02 0.0M
2024-12-10 608.29 608.29 608.29 608.29 0.0M
2024-12-07 608.32 608.32 608.32 608.32 0.0M
2024-12-06 608.74 608.74 608.74 608.74 0.0M
2024-12-05 606.82 606.82 606.82 606.82 0.0M
2024-12-04 604.67 604.67 604.67 604.67 0.0M
2024-12-03 604.11 604.11 604.11 604.11 0.0M
2024-11-30 600.65 600.65 600.65 600.65 0.0M
2024-11-28 601.56 601.56 601.56 601.56 0.0M
2024-11-27 599.94 599.94 599.94 599.94 0.0M
2024-11-26 600.67 600.67 600.67 600.67 0.0M
2024-11-23 594.82 594.82 594.82 594.82 0.0M
2024-11-22 594.51 594.51 594.51 594.51 0.0M
2024-11-21 591.66 591.66 591.66 591.66 0.0M
2024-11-20 585.75 585.75 585.75 585.75 0.0M
2024-11-19 587.35 587.35 587.35 587.35 0.0M
2024-11-16 590.86 590.86 590.86 590.86 0.0M
2024-11-15 598.86 598.86 598.86 598.86 0.0M
2024-11-14 598.81 598.81 598.81 598.81 0.0M
2024-11-13 600.35 600.35 600.35 600.35 0.0M
2024-11-12 601.37 601.37 601.37 601.37 0.0M
2024-11-09 597.92 597.92 597.92 597.92 0.0M
2024-11-08 594.80 594.80 594.80 594.80 0.0M
2024-11-07 590.23 590.23 590.23 590.23 0.0M
2024-11-06 572.30 572.30 572.30 572.30 0.0M
2024-11-05 572.72 572.72 572.72 572.72 0.0M
2024-11-02 573.02 573.02 573.02 573.02 0.0M
2024-11-01 577.35 577.35 577.35 577.35 0.0M
2024-10-31 582.95 582.95 582.95 582.95 0.0M
2024-10-30 581.52 581.52 581.52 581.52 0.0M
2024-10-29 584.24 584.24 584.24 584.24 0.0M
2024-10-26 583.38 583.38 583.38 583.38 0.0M
2024-10-25 581.66 581.66 581.66 581.66 0.0M
2024-10-24 583.01 583.01 583.01 583.01 0.0M
2024-10-23 582.68 582.68 582.68 582.68 0.0M
2024-10-22 585.48 585.48 585.48 585.48 0.0M
2024-10-19 586.42 586.42 586.42 586.42 0.0M
2024-10-18 587.98 587.98 587.98 587.98 0.0M
2024-10-17 581.68 581.68 581.68 581.68 0.0M
2024-10-16 586.40 586.40 586.40 586.40 0.0M
2024-10-15 583.19 583.19 583.19 583.19 0.0M
2024-10-12 578.01 578.01 578.01 578.01 0.0M
2024-10-11 577.71 577.71 577.71 577.71 0.0M
2024-10-10 575.12 575.12 575.12 575.12 0.0M
2024-10-09 572.22 572.22 572.22 572.22 0.0M
2024-10-08 573.17 573.17 573.17 573.17 0.0M
2024-10-05 574.33 574.33 574.33 574.33 0.0M
2024-10-04 569.31 569.31 569.31 569.31 0.0M
2024-10-03 569.60 569.60 569.60 569.60 0.0M
2024-10-02 575.58 575.58 575.58 575.58 0.0M
2024-10-01 572.37 572.37 572.37 572.37 0.0M
2024-09-28 575.80 575.80 575.80 575.80 0.0M
2024-09-27 576.53 576.53 576.53 576.53 0.0M
2024-09-26 573.58 573.58 573.58 573.58 0.0M
2024-09-25 572.83 572.83 572.83 572.83 0.0M
2024-09-24 571.60 571.60 571.60 571.60 0.0M
2024-09-21 570.00 570.00 570.00 570.00 0.0M
2024-09-20 571.38 571.38 571.38 571.38 0.0M
2024-09-19 564.23 564.23 564.23 564.23 0.0M
2024-09-18 565.53 565.53 565.53 565.53 0.0M
2024-09-17 562.25 562.25 562.25 562.25 0.0M
2024-09-14 560.47 560.47 560.47 560.47 0.0M
2024-09-13 555.85 555.85 555.85 555.85 0.0M
2024-09-12 549.37 549.37 549.37 549.37 0.0M
2024-09-11 549.02 549.02 549.02 549.02 0.0M
2024-09-10 545.19 545.19 545.19 545.19 0.0M
2024-09-07 550.81 550.81 550.81 550.81 0.0M
2024-09-06 551.85 551.85 551.85 551.85 0.0M
2024-09-05 550.83 550.83 550.83 550.83 0.0M
2024-09-04 561.55 561.55 561.55 561.55 0.0M
2024-08-31 561.67 561.67 561.67 561.67 0.0M
2024-08-30 561.31 561.31 561.31 561.31 0.0M
2024-08-29 562.29 562.29 562.29 562.29 0.0M
2024-08-28 560.31 560.31 560.31 560.31 0.0M
2024-08-27 564.41 564.41 564.41 564.41 0.0M
2024-08-24 560.56 560.56 560.56 560.56 0.0M
2024-08-23 563.87 563.87 563.87 563.87 0.0M
2024-08-22 560.87 560.87 560.87 560.87 0.0M
2024-08-21 560.31 560.31 560.31 560.31 0.0M
2024-08-20 555.75 555.75 555.75 555.75 0.0M
2024-08-17 553.14 553.14 553.14 553.14 0.0M
2024-08-16 551.00 551.00 551.00 551.00 0.0M
2024-08-15 544.26 544.26 544.26 544.26 0.0M
2024-08-14 537.90 537.90 537.90 537.90 0.0M
2024-08-13 535.47 535.47 535.47 535.47 0.0M
2024-08-10 531.30 531.30 531.30 531.30 0.0M
2024-08-09 525.48 525.48 525.48 525.48 0.0M
2024-08-08 529.93 529.93 529.93 529.93 0.0M
2024-08-07 520.78 520.78 520.78 520.78 0.0M
2024-08-06 511.69 511.69 511.69 511.69 0.0M
2024-08-03 536.57 536.57 536.57 536.57 0.0M
2024-08-02 554.44 554.44 554.44 554.44 0.0M
2024-08-01 550.89 550.89 550.89 550.89 0.0M
2024-07-31 547.78 547.78 547.78 547.78 0.0M
2024-07-30 547.71 547.71 547.71 547.71 0.0M
2024-07-27 543.88 543.88 543.88 543.88 0.0M
2024-07-26 542.88 542.88 542.88 542.88 0.0M
2024-07-25 550.37 550.37 550.37 550.37 0.0M
2024-07-24 556.42 556.42 556.42 556.42 0.0M
2024-07-23 554.57 554.57 554.57 554.57 0.0M
2024-07-20 555.10 555.10 555.10 555.10 0.0M
2024-07-19 560.27 560.27 560.27 560.27 0.0M
2024-07-18 560.82 560.82 560.82 560.82 0.0M
2024-07-17 564.93 564.93 564.93 564.93 0.0M
2024-07-16 563.97 563.97 563.97 563.97 0.0M
2024-07-13 559.39 559.39 559.39 559.39 0.0M
2024-07-12 563.55 563.55 563.55 563.55 0.0M
2024-07-11 559.11 559.11 559.11 559.11 0.0M
2024-07-10 558.21 558.21 558.21 558.21 0.0M
2024-07-09 557.52 557.52 557.52 557.52 0.0M
2024-07-06 553.80 553.80 553.80 553.80 0.0M
2024-07-04 550.78 550.78 550.78 550.78 0.0M
2024-07-03 545.64 545.64 545.64 545.64 0.0M
2024-07-02 547.64 547.64 547.64 547.64 0.0M
2024-06-29 549.32 549.32 549.32 549.32 0.0M
2024-06-28 547.56 547.56 547.56 547.56 0.0M
2024-06-27 545.62 545.62 545.62 545.62 0.0M
2024-06-26 545.95 545.95 545.95 545.95 0.0M
2024-06-25 546.30 546.30 546.30 546.30 0.0M
2024-06-22 547.19 547.19 547.19 547.19 0.0M
2024-06-21 549.81 549.81 549.81 549.81 0.0M
2024-06-19 547.79 547.79 547.79 547.79 0.0M
2024-06-18 542.46 542.46 542.46 542.46 0.0M
2024-06-15 541.48 541.48 541.48 541.48 0.0M
2024-06-14 543.82 543.82 543.82 543.82 0.0M
2024-06-13 542.36 542.36 542.36 542.36 0.0M
2024-06-12 534.62 534.62 534.62 534.62 0.0M
2024-06-11 533.64 533.64 533.64 533.64 0.0M
2024-06-08 534.19 534.19 534.19 534.19 0.0M
2024-06-07 535.74 535.74 535.74 535.74 0.0M
2024-06-06 531.64 531.64 531.64 531.64 0.0M
2024-06-05 527.38 527.38 527.38 527.38 0.0M
2024-06-04 529.78 529.78 529.78 529.78 0.0M
2024-06-01 524.56 524.56 524.56 524.56 0.0M
2024-05-31 525.37 525.37 525.37 525.37 0.0M
2024-05-30 526.36 526.36 526.36 526.36 0.0M
2024-05-29 531.40 531.40 531.40 531.40 0.0M
2024-05-25 528.69 528.69 528.69 528.69 0.0M
2024-05-24 534.02 534.02 534.02 534.02 0.0M
2024-05-23 531.50 531.50 531.50 531.50 0.0M
2024-05-22 530.11 530.11 530.11 530.11 0.0M
2024-05-21 530.37 530.37 530.37 530.37 0.0M
2024-05-18 531.31 531.31 531.31 531.31 0.0M
2024-05-17 531.09 531.09 531.09 531.09 0.0M
2024-05-16 526.84 526.84 526.84 526.84 0.0M
2024-05-15 522.20 522.20 522.20 522.20 0.0M
2024-05-14 523.62 523.62 523.62 523.62 0.0M
2024-05-11 522.95 522.95 522.95 522.95 0.0M
2024-05-10 518.64 518.64 518.64 518.64 0.0M
2024-05-09 516.54 516.54 516.54 516.54 0.0M
2024-05-08 519.14 519.14 519.14 519.14 0.0M
2024-05-07 515.22 515.22 515.22 515.22 0.0M
2024-05-04 512.73 512.73 512.73 512.73 0.0M
2024-05-03 505.54 505.54 505.54 505.54 0.0M
2024-05-02 502.75 502.75 502.75 502.75 0.0M
2024-05-01 509.96 509.96 509.96 509.96 0.0M
2024-04-30 511.57 511.57 511.57 511.57 0.0M
2024-04-27 508.00 508.00 508.00 508.00 0.0M
2024-04-26 500.63 500.63 500.63 500.63 0.0M
2024-04-25 508.31 508.31 508.31 508.31 0.0M
2024-04-24 503.34 503.34 503.34 503.34 0.0M
2024-04-23 499.32 499.32 499.32 499.32 0.0M
2024-04-20 501.21 501.21 501.21 501.21 0.0M
2024-04-19 503.48 503.48 503.48 503.48 0.0M
2024-04-18 507.56 507.56 507.56 507.56 0.0M
2024-04-17 506.41 506.41 506.41 506.41 0.0M
2024-04-16 516.82 516.82 516.82 516.82 0.0M
2024-04-13 516.06 516.06 516.06 516.06 0.0M
2024-04-12 517.47 517.47 517.47 517.47 0.0M
2024-04-11 515.00 515.00 515.00 515.00 0.0M
2024-04-10 522.20 522.20 522.20 522.20 0.0M
2024-04-09 521.03 521.03 521.03 521.03 0.0M
2024-04-06 515.99 515.99 515.99 515.99 0.0M
2024-04-05 525.18 525.18 525.18 525.18 0.0M
2024-04-04 519.43 519.43 519.43 519.43 0.0M
2024-04-03 519.93 519.93 519.93 519.93 0.0M
2024-04-02 525.63 525.63 525.63 525.63 0.0M
2024-03-29 525.10 525.10 525.10 525.10 0.0M
2024-03-28 523.59 523.59 523.59 523.59 0.0M
2024-03-27 523.24 523.24 523.24 523.24 0.0M
2024-03-26 521.85 521.85 521.85 521.85 0.0M
2024-03-23 524.21 524.21 524.21 524.21 0.0M
2024-03-22 525.63 525.63 525.63 525.63 0.0M
2024-03-21 517.97 517.97 517.97 517.97 0.0M
2024-03-20 514.01 514.01 514.01 514.01 0.0M
2024-03-19 516.06 516.06 516.06 516.06 0.0M
2024-03-16 510.17 510.17 510.17 510.17 0.0M
2024-03-15 517.64 517.64 517.64 517.64 0.0M
2024-03-14 517.69 517.69 517.69 517.69 0.0M
2024-03-13 514.07 514.07 514.07 514.07 0.0M
2024-03-12 511.04 511.04 511.04 511.04 0.0M
2024-03-09 516.25 516.25 516.25 516.25 0.0M
2024-03-08 513.81 513.81 513.81 513.81 0.0M
2024-03-07 511.17 511.17 511.17 511.17 0.0M
2024-03-06 510.96 510.96 510.96 510.96 0.0M
2024-03-05 513.08 513.08 513.08 513.08 0.0M
2024-03-02 509.83 509.83 509.83 509.83 0.0M
2024-03-01 509.10 509.10 509.10 509.10 0.0M
2024-02-29 506.33 506.33 506.33 506.33 0.0M
2024-02-28 507.60 507.60 507.60 507.60 0.0M
2024-02-27 509.22 509.22 509.22 509.22 0.0M
2024-02-24 510.33 510.33 510.33 510.33 0.0M
2024-02-23 504.90 504.90 504.90 504.90 0.0M
2024-02-22 496.29 496.29 496.29 496.29 0.0M
2024-02-21 498.59 498.59 498.59 498.59 0.0M
2024-02-17 502.96 502.96 502.96 502.96 0.0M
2024-02-16 500.32 500.32 500.32 500.32 0.0M
2024-02-15 498.06 498.06 498.06 498.06 0.0M
2024-02-14 495.72 495.72 495.72 495.72 0.0M
2024-02-13 502.68 502.68 502.68 502.68 0.0M
2024-02-10 500.35 500.35 500.35 500.35 0.0M
2024-02-09 499.31 499.31 499.31 499.31 0.0M
2024-02-08 497.70 497.70 497.70 497.70 0.0M
2024-02-07 494.99 494.99 494.99 494.99 0.0M
2024-02-06 495.08 495.08 495.08 495.08 0.0M
2024-02-03 491.27 491.27 491.27 491.27 0.0M
2024-02-02 486.17 486.17 486.17 486.17 0.0M
2024-02-01 490.01 490.01 490.01 490.01 0.0M
2024-01-31 492.37 492.37 492.37 492.37 0.0M
2024-01-30 489.19 489.19 489.19 489.19 0.0M
2024-01-27 489.17 489.17 489.17 489.17 0.0M
2024-01-26 489.09 489.09 489.09 489.09 0.0M
2024-01-25 489.37 489.37 489.37 489.37 0.0M
2024-01-24 485.71 485.71 485.71 485.71 0.0M
2024-01-23 485.53 485.53 485.53 485.53 0.0M
2024-01-20 479.96 479.96 479.96 479.96 0.0M
2024-01-19 475.52 475.52 475.52 475.52 0.0M
2024-01-18 473.30 473.30 473.30 473.30 0.0M
2024-01-17 476.75 476.75 476.75 476.75 0.0M
2024-01-13 479.43 479.43 479.43 479.43 0.0M
2024-01-12 479.19 479.19 479.19 479.19 0.0M
2024-01-11 475.95 475.95 475.95 475.95 0.0M
2024-01-10 473.65 473.65 473.65 473.65 0.0M
2024-01-09 470.26 470.26 470.26 470.26 0.0M
2024-01-06 469.05 469.05 469.05 469.05 0.0M
2024-01-05 469.90 469.90 469.90 469.90 0.0M
2024-01-04 472.09 472.09 472.09 472.09 0.0M
2024-01-03 473.95 473.95 473.95 473.95 0.0M