S&P Global

SPGI
🏛️ 독일 →
411.25
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 412.10 415.50 411.25 411.25 0.0M
2025-10-03 405.15 405.15 405.15 405.15 0.0M
2025-10-02 408.60 413.15 406.75 406.75 0.0M
2025-10-01 410.95 418.60 410.95 413.85 0.0M
2025-09-30 420.80 420.80 415.35 415.35 0.0M
2025-09-29 413.90 421.05 413.90 421.05 0.0M
2025-09-26 413.20 419.70 413.20 417.15 0.0M
2025-09-25 416.00 416.00 416.00 416.00 0.0M
2025-09-24 419.20 428.00 418.30 418.30 0.0M
2025-09-23 426.30 428.50 423.90 423.90 0.0M
2025-09-22 429.85 431.00 429.35 429.60 0.0M
2025-09-19 429.35 437.20 429.35 437.20 0.0M
2025-09-18 464.45 464.45 449.85 449.85 0.0M
2025-09-17 454.60 461.35 454.60 456.95 0.0M
2025-09-16 459.30 459.30 456.95 456.95 0.0M
2025-09-15 462.30 462.30 460.85 460.85 0.0M
2025-09-12 467.25 472.60 467.25 469.60 0.0M
2025-09-11 459.60 464.70 459.60 464.70 0.0M
2025-09-10 465.95 471.60 459.80 459.80 0.0M
2025-09-09 461.30 467.20 461.30 467.20 0.0M
2025-09-08 457.10 460.90 457.10 460.60 0.0M
2025-09-05 460.80 460.80 460.60 460.60 0.0M
2025-09-04 460.55 465.80 460.55 465.80 0.0M
2025-09-03 461.75 462.50 461.75 462.50 0.0M
2025-09-02 466.30 473.15 462.50 462.50 0.0M
2025-09-01 465.65 470.50 464.65 470.50 0.0M
2025-08-29 466.60 473.50 466.60 473.50 0.0M
2025-08-28 469.75 472.85 469.75 472.85 0.0M
2025-08-27 473.00 479.55 473.00 475.00 0.0M
2025-08-26 471.40 476.50 471.40 473.10 0.0M
2025-08-25 473.35 475.00 473.35 475.00 0.0M
2025-08-22 474.30 474.30 474.10 474.10 0.0M
2025-08-21 475.75 482.00 475.75 479.80 0.0M
2025-08-20 473.30 473.30 473.30 473.30 0.0M
2025-08-19 470.00 480.00 470.00 479.40 0.0M
2025-08-18 473.20 474.00 473.20 474.00 0.0M
2025-08-15 481.50 485.20 480.90 485.20 0.0M
2025-08-14 478.10 485.55 478.10 485.55 0.0M
2025-08-13 476.20 482.90 475.10 482.90 0.0M
2025-08-12 476.25 481.45 476.25 481.45 0.0M
2025-08-11 475.10 481.30 475.10 481.30 0.0M
2025-08-08 478.00 482.75 478.00 479.45 0.0M
2025-08-07 480.00 486.35 480.00 486.15 0.0M
2025-08-06 484.65 491.50 481.55 481.55 0.0M
2025-08-05 485.65 491.00 485.65 488.10 0.0M
2025-08-04 470.15 482.05 470.15 482.05 0.0M
2025-08-01 479.00 479.00 472.00 472.00 0.0M
2025-07-31 460.50 485.65 460.50 485.65 0.0M
2025-07-30 457.60 463.60 457.10 463.60 0.0M
2025-07-29 456.15 465.70 456.15 461.20 0.0M
2025-07-28 454.40 461.45 454.40 461.45 0.0M
2025-07-25 450.00 455.00 450.00 455.00 0.0M
2025-07-24 444.40 444.40 444.40 444.40 0.0M
2025-07-23 439.80 446.05 439.80 444.00 0.0M
2025-07-22 444.40 449.10 443.70 449.10 0.0M
2025-07-21 448.75 450.00 448.75 450.00 0.0M
2025-07-18 450.50 453.50 450.50 453.50 0.0M
2025-07-17 449.00 454.95 449.00 453.80 0.0M
2025-07-16 446.75 446.75 446.75 446.75 0.0M
2025-07-15 452.05 457.90 452.05 453.65 0.0M
2025-07-14 448.15 454.35 448.15 452.05 0.0M
2025-07-11 450.60 450.60 450.60 450.60 0.0M
2025-07-10 447.60 455.00 447.60 455.00 0.0M
2025-07-09 446.75 451.40 446.75 451.35 0.0M
2025-07-08 449.70 453.00 449.70 451.15 0.0M
2025-07-07 448.00 454.20 448.00 454.20 0.0M
2025-07-04 446.65 450.95 446.65 450.95 0.0M
2025-07-03 443.55 449.00 443.55 449.00 0.0M
2025-07-02 447.35 449.85 447.35 447.80 0.0M
2025-07-01 444.75 449.60 443.35 443.35 0.0M
2025-06-30 445.65 448.30 443.10 443.10 0.0M
2025-06-27 438.75 443.75 438.75 443.75 0.0M
2025-06-26 444.20 449.10 442.40 442.85 0.0M
2025-06-25 447.90 448.30 447.90 448.15 0.0M
2025-06-24 442.60 450.10 442.60 450.10 0.0M
2025-06-23 435.45 443.80 435.45 443.80 0.0M
2025-06-20 433.55 438.35 433.55 434.30 0.0M
2025-06-19 435.85 435.85 433.75 433.75 0.0M
2025-06-18 433.60 438.10 433.60 438.10 0.0M
2025-06-17 433.95 438.15 433.95 437.65 0.0M
2025-06-16 432.20 439.45 432.20 437.50 0.0M
2025-06-13 433.30 435.80 433.30 435.80 0.0M
2025-06-12 443.00 443.00 436.95 436.95 0.0M
2025-06-11 446.95 446.95 446.75 446.75 0.0M
2025-06-10 449.30 449.85 447.85 449.25 0.0M
2025-06-09 452.35 452.35 449.20 449.20 0.0M
2025-06-06 449.60 458.35 449.60 458.00 0.0M
2025-06-05 448.05 450.75 448.05 450.75 0.0M
2025-06-04 448.45 448.45 447.20 447.20 0.0M
2025-06-03 446.55 451.45 446.55 448.40 0.0M
2025-06-02 447.20 449.85 442.55 446.40 0.0M
2025-05-30 450.50 455.45 450.50 454.75 0.0M
2025-05-29 455.40 455.40 449.45 449.45 0.0M
2025-05-28 454.25 454.25 452.00 452.00 0.0M
2025-05-27 448.30 454.65 448.30 454.65 0.0M
2025-05-26 446.65 448.80 446.65 448.80 0.0M
2025-05-23 449.10 453.95 446.70 446.70 0.0M
2025-05-22 448.30 452.85 448.30 452.85 0.0M
2025-05-21 462.70 462.70 455.00 455.00 0.0M
2025-05-20 462.60 462.60 461.05 461.05 0.0M
2025-05-19 461.55 464.65 461.55 464.65 0.0M
2025-05-16 460.50 460.50 460.50 460.50 0.0M
2025-05-15 454.35 463.00 454.35 463.00 0.0M
2025-05-14 458.75 462.00 458.20 458.20 0.0M
2025-05-13 463.40 468.40 462.85 464.85 0.0M
2025-05-12 453.55 471.65 453.55 471.65 0.0M
2025-05-09 449.85 453.70 448.10 448.10 0.0M
2025-05-08 446.65 446.65 446.65 446.65 0.0M
2025-05-07 440.35 445.10 440.35 445.10 0.0M
2025-05-06 443.85 443.85 443.85 443.85 0.0M
2025-05-05 443.15 445.70 443.15 445.70 0.0M
2025-05-02 439.30 445.20 439.00 445.20 0.0M
2025-04-30 429.05 429.05 429.05 429.05 0.0M
2025-04-29 418.90 438.10 418.90 424.00 0.0M
2025-04-28 418.70 426.10 418.70 426.10 0.0M
2025-04-25 423.50 423.50 423.50 423.50 0.0M
2025-04-24 411.95 411.95 411.95 411.95 0.0M
2025-04-23 411.30 418.65 411.30 418.65 0.0M
2025-04-22 392.15 401.90 392.15 401.90 0.0M
2025-04-17 408.35 410.85 408.35 410.85 0.0M
2025-04-16 408.40 416.00 406.55 413.10 0.0M
2025-04-15 416.10 421.50 413.00 417.60 0.0M
2025-04-14 411.55 416.25 411.55 416.25 0.0M
2025-04-11 406.45 410.35 399.00 410.35 0.0M
2025-04-10 434.50 434.50 419.00 420.95 0.0M
2025-04-09 393.85 421.70 393.85 421.70 0.0M
2025-04-08 400.00 423.30 399.35 399.35 0.0M
2025-04-07 400.45 406.30 391.85 399.00 0.0M
2025-04-04 438.80 441.15 425.50 429.50 0.0M
2025-04-03 461.35 461.35 455.65 455.65 0.0M
2025-04-02 470.60 473.65 467.65 473.65 0.0M
2025-04-01 466.95 471.85 466.95 471.85 0.0M
2025-03-31 460.00 464.10 459.15 462.15 0.0M
2025-03-28 468.85 468.85 466.30 466.30 0.0M
2025-03-27 469.20 474.30 469.20 474.30 0.0M
2025-03-26 473.10 478.65 470.45 473.60 0.0M
2025-03-25 464.20 470.75 464.20 470.75 0.0M
2025-03-24 466.45 470.55 465.00 467.85 0.0M
2025-03-21 456.80 461.25 456.80 461.25 0.0M
2025-03-20 453.15 461.10 453.15 457.00 0.0M
2025-03-19 451.35 453.30 448.15 448.15 0.0M
2025-03-18 449.80 456.35 445.00 445.00 0.0M
2025-03-17 443.60 454.05 443.60 453.85 0.0M
2025-03-14 441.90 449.85 441.90 446.15 0.0M
2025-03-13 436.70 444.25 436.70 444.25 0.0M
2025-03-12 442.50 450.40 436.55 441.80 0.0M
2025-03-11 447.95 448.00 439.70 443.40 0.0M
2025-03-10 455.20 459.45 450.15 450.15 0.0M
2025-03-07 472.90 472.90 460.25 460.25 0.0M
2025-03-06 481.55 481.55 474.50 474.50 0.0M
2025-03-05 485.15 490.70 480.70 482.65 0.0M
2025-03-04 503.00 503.00 503.00 503.00 0.0M
2025-03-03 510.90 514.30 504.20 504.20 0.0M
2025-02-28 503.10 510.20 503.10 510.10 0.0M
2025-02-27 503.80 509.20 503.80 509.20 0.0M
2025-02-26 506.70 508.00 506.70 508.00 0.0M
2025-02-25 506.60 511.60 503.80 503.80 0.0M
2025-02-24 512.00 513.00 511.10 511.10 0.0M
2025-02-21 507.90 514.40 507.90 513.40 0.0M
2025-02-20 517.20 522.30 513.70 513.70 0.0M
2025-02-19 517.70 520.80 517.70 520.80 0.0M
2025-02-18 514.20 518.20 514.20 518.20 0.0M
2025-02-17 510.90 521.20 510.90 521.10 0.0M
2025-02-14 516.20 518.80 516.20 517.40 0.0M
2025-02-13 507.40 517.00 507.40 514.80 0.0M
2025-02-12 525.20 525.20 514.00 514.00 0.0M
2025-02-11 497.50 522.60 497.50 522.60 0.0M
2025-02-10 501.20 509.50 501.20 503.30 0.0M
2025-02-07 497.55 505.20 497.55 505.20 0.0M
2025-02-06 493.05 499.95 493.05 499.95 0.0M
2025-02-05 490.85 492.55 489.55 489.55 0.0M
2025-02-04 500.20 500.20 498.00 498.00 0.0M
2025-02-03 501.60 504.80 498.80 501.90 0.0M
2025-01-31 501.90 511.20 501.90 511.20 0.0M
2025-01-30 495.00 495.00 495.00 495.00 0.0M
2025-01-29 496.55 503.10 496.55 503.10 0.0M
2025-01-28 496.10 496.10 495.30 495.30 0.0M
2025-01-27 485.30 487.35 481.55 487.35 0.0M
2025-01-24 488.35 491.75 488.35 491.75 0.0M
2025-01-23 488.35 491.15 486.80 491.15 0.0M
2025-01-22 488.40 492.05 485.95 488.20 0.0M
2025-01-21 487.70 492.85 483.50 487.20 0.0M
2025-01-20 484.35 491.65 484.35 491.65 0.0M
2025-01-17 488.85 493.70 488.85 492.00 0.0M
2025-01-16 480.50 485.65 480.50 484.75 0.0M
2025-01-15 468.30 472.20 468.30 472.20 0.0M
2025-01-14 469.10 475.75 469.10 469.45 0.0M
2025-01-13 469.15 473.95 469.15 470.35 0.0M
2025-01-10 478.60 482.80 473.15 473.75 0.0M
2025-01-09 478.30 478.30 478.30 478.30 0.0M
2025-01-08 473.60 476.80 473.60 476.60 0.0M
2025-01-07 471.85 480.40 471.85 477.80 0.0M
2025-01-06 487.00 487.00 487.00 487.00 0.0M
2025-01-03 480.20 484.90 480.20 483.60 0.0M
2025-01-02 479.40 486.85 479.40 486.85 0.0M