State Street

STT
🏛️ 독일 →
99.40
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
2023-12-29 70.10 70.12 70.10 70.12 0.0M
2023-12-28 69.98 69.98 69.98 69.98 0.0M
2023-12-27 70.24 70.24 70.24 70.24 0.0M
2023-12-22 69.66 69.66 69.66 69.66 0.0M
2023-12-21 69.52 69.52 69.52 69.52 0.0M
2023-12-20 70.74 70.74 70.74 70.74 0.0M
2023-12-19 70.46 70.46 70.46 70.46 0.0M
2023-12-18 70.96 70.96 70.96 70.96 0.0M
2023-12-15 71.40 72.12 71.40 72.12 0.0M
2023-12-14 70.24 72.00 70.24 72.00 0.0M
2023-12-13 69.52 69.52 69.52 69.52 0.0M
2023-12-12 69.10 69.10 69.10 69.10 0.0M
2023-12-11 68.56 68.56 68.56 68.56 0.0M
2023-12-08 67.70 67.70 67.70 67.70 0.0M
2023-12-07 66.20 66.20 66.20 66.20 0.0M
2023-12-06 67.80 67.80 67.20 67.20 0.0M
2023-12-05 68.06 68.26 67.96 67.96 0.0M
2023-12-04 67.76 67.76 67.76 67.76 0.0M
2023-12-01 66.66 66.66 66.66 66.66 0.0M
2023-11-30 65.44 65.44 65.44 65.44 0.0M
2023-11-29 63.68 63.68 63.68 63.68 0.0M
2023-11-28 63.60 63.60 63.60 63.60 0.0M
2023-11-27 64.00 64.00 64.00 64.00 0.0M
2023-11-24 63.92 63.92 63.92 63.92 0.0M
2023-11-23 63.90 63.90 63.90 63.90 0.0M
2023-11-22 63.22 63.22 63.22 63.22 0.0M
2023-11-21 63.66 63.66 63.66 63.66 0.0M
2023-11-20 64.06 64.06 64.06 64.06 0.0M
2023-11-17 63.78 63.78 63.78 63.78 0.0M
2023-11-16 64.22 64.22 64.22 64.22 0.0M
2023-11-15 63.38 63.38 63.38 63.38 0.0M
2023-11-14 62.52 62.52 62.52 62.52 0.0M
2023-11-13 62.92 62.92 62.92 62.92 0.0M
2023-11-10 62.34 62.34 62.34 62.34 0.0M
2023-11-09 62.02 62.02 62.02 62.02 0.0M
2023-11-08 62.06 62.06 62.06 62.06 0.0M
2023-11-07 62.46 62.46 62.46 62.46 0.0M
2023-11-06 63.00 63.00 63.00 63.00 0.0M
2023-11-03 62.66 62.66 62.66 62.66 0.0M
2023-11-02 61.00 61.00 61.00 61.00 0.0M
2023-11-01 61.04 61.04 61.04 61.04 0.0M
2023-10-31 60.10 60.10 60.10 60.10 0.0M
2023-10-30 59.70 59.70 59.70 59.70 0.0M
2023-10-27 61.22 61.22 61.22 61.22 0.0M
2023-10-26 60.34 60.34 60.34 60.34 0.0M
2023-10-25 60.98 60.98 60.98 60.98 0.0M
2023-10-24 60.16 60.16 60.16 60.16 0.0M
2023-10-23 61.26 61.26 61.26 61.26 0.0M
2023-10-20 62.54 62.54 62.54 62.54 0.0M
2023-10-19 64.86 64.86 64.86 64.86 0.0M
2023-10-18 63.38 63.38 63.38 63.38 0.0M
2023-10-17 62.00 62.00 62.00 62.00 0.0M
2023-10-16 60.96 60.96 60.96 60.96 0.0M
2023-10-13 60.66 60.66 60.66 60.66 0.0M
2023-10-12 61.42 61.42 61.42 61.42 0.0M
2023-10-11 61.52 61.52 61.52 61.52 0.0M
2023-10-10 61.18 61.18 61.18 61.18 0.0M
2023-10-09 61.24 61.24 61.24 61.24 0.0M
2023-10-06 60.76 60.76 60.76 60.76 0.0M
2023-10-05 61.14 61.14 61.14 61.14 0.0M
2023-10-04 61.62 61.62 61.62 61.62 0.0M
2023-10-03 63.00 63.00 63.00 63.00 0.0M
2023-10-02 63.42 63.42 63.42 63.42 0.0M
2023-09-29 63.36 63.36 63.36 63.36 0.0M
2023-09-28 63.44 63.44 63.44 63.44 0.0M
2023-09-27 63.28 63.28 63.28 63.28 0.0M
2023-09-26 63.52 63.52 63.52 63.52 0.0M
2023-09-25 63.86 63.86 63.86 63.86 0.0M
2023-09-22 64.60 64.60 64.60 64.60 0.0M
2023-09-21 65.24 65.24 65.24 65.24 0.0M
2023-09-20 65.84 65.84 65.84 65.84 0.0M
2023-09-19 66.54 66.54 66.54 66.54 0.0M
2023-09-18 67.24 67.24 67.24 67.24 0.0M
2023-09-15 67.92 67.92 67.92 67.92 0.0M
2023-09-14 66.24 66.24 66.24 66.24 0.0M
2023-09-13 66.28 66.28 66.28 66.28 0.0M
2023-09-12 66.28 66.28 66.28 66.28 0.0M
2023-09-11 65.36 65.36 65.36 65.36 0.0M
2023-09-08 64.78 64.78 64.78 64.78 0.0M
2023-09-07 64.90 64.90 64.90 64.90 0.0M
2023-09-06 65.12 65.12 65.12 65.12 0.0M
2023-09-05 64.48 64.48 64.48 64.48 0.0M
2023-09-04 64.62 64.92 64.62 64.92 0.0M
2023-09-01 63.36 63.36 63.36 63.36 0.0M
2023-08-31 62.68 62.68 62.68 62.68 0.0M
2023-08-30 62.92 62.92 62.92 62.92 0.0M
2023-08-29 63.12 63.12 63.12 63.12 0.0M
2023-08-28 62.48 62.48 62.48 62.48 0.0M
2023-08-25 62.80 62.80 62.80 62.80 0.0M
2023-08-24 62.08 62.08 62.08 62.08 0.0M
2023-08-23 60.68 60.68 60.68 60.68 0.0M
2023-08-22 61.58 61.58 61.58 61.58 0.0M
2023-08-21 62.22 62.22 62.22 62.22 0.0M
2023-08-18 62.68 62.68 62.68 62.68 0.0M
2023-08-17 63.26 63.26 63.26 63.26 0.0M
2023-08-16 63.56 63.56 63.56 63.56 0.0M
2023-08-15 65.26 65.26 65.26 65.26 0.0M
2023-08-14 67.06 67.06 67.06 67.06 0.0M
2023-08-11 66.40 66.40 66.40 66.40 0.0M
2023-08-10 65.84 65.84 65.84 65.84 0.0M
2023-08-09 66.10 66.10 66.10 66.10 0.0M
2023-08-08 66.86 66.86 66.86 66.86 0.0M
2023-08-07 66.62 66.62 66.62 66.62 0.0M
2023-08-04 66.64 66.64 66.64 66.64 0.0M
2023-08-03 66.42 66.42 66.42 66.42 0.0M
2023-08-02 65.06 65.06 65.06 65.06 0.0M
2023-08-01 65.70 65.70 65.70 65.70 0.0M
2023-07-31 64.42 64.42 64.42 64.42 0.0M
2023-07-28 64.24 64.24 64.24 64.24 0.0M
2023-07-27 64.28 64.28 64.28 64.28 0.0M
2023-07-26 63.78 64.14 63.78 64.14 0.0M
2023-07-25 64.18 64.18 64.18 64.18 0.0M
2023-07-24 62.92 62.92 62.92 62.92 0.0M
2023-07-21 63.08 63.08 63.08 63.08 0.0M
2023-07-20 61.74 61.74 61.74 61.74 0.0M
2023-07-19 61.04 61.04 61.04 61.04 0.0M
2023-07-18 58.94 59.60 58.94 59.60 0.0M
2023-07-17 60.00 60.00 60.00 60.00 0.0M
2023-07-14 69.02 69.02 62.98 62.98 0.0M
2023-07-13 67.98 67.98 67.98 67.98 0.0M
2023-07-12 68.44 68.44 68.44 68.44 0.0M
2023-07-11 67.52 67.52 67.52 67.52 0.0M
2023-07-10 67.08 67.08 67.08 67.08 0.0M
2023-07-07 66.68 66.68 66.68 66.68 0.0M
2023-07-06 67.36 67.36 67.36 67.36 0.0M
2023-07-05 68.00 68.00 68.00 68.00 0.0M
2023-07-04 67.98 67.98 67.98 67.98 0.0M
2023-07-03 66.94 66.94 66.94 66.94 0.0M
2023-06-30 66.52 66.52 66.52 66.52 0.0M
2023-06-29 66.70 66.70 66.70 66.70 0.0M
2023-06-28 66.16 66.16 66.16 66.16 0.0M
2023-06-27 65.10 65.10 65.10 65.10 0.0M
2023-06-26 65.08 65.08 65.08 65.08 0.0M
2023-06-23 65.64 65.64 65.64 65.64 0.0M
2023-06-22 66.20 66.20 66.20 66.20 0.0M
2023-06-21 66.84 66.84 66.84 66.84 0.0M
2023-06-20 67.10 67.10 67.10 67.10 0.0M
2023-06-19 67.18 67.18 67.18 67.18 0.0M
2023-06-16 67.98 67.98 67.98 67.98 0.0M
2023-06-15 67.44 67.44 67.44 67.44 0.0M
2023-06-14 68.46 68.46 68.46 68.46 0.0M
2023-06-13 67.64 67.64 67.64 67.64 0.0M
2023-06-12 68.60 68.60 68.60 68.60 0.0M
2023-06-09 67.96 67.96 67.96 67.96 0.0M
2023-06-08 69.44 69.44 69.44 69.44 0.0M
2023-06-07 69.28 69.32 69.28 69.32 0.0M
2023-06-06 66.76 66.76 66.76 66.76 0.0M
2023-06-05 66.78 66.78 66.78 66.78 0.0M
2023-06-02 64.50 64.50 64.50 64.50 0.0M
2023-06-01 63.62 63.62 63.62 63.62 0.0M
2023-05-31 64.44 64.44 64.44 64.44 0.0M
2023-05-30 64.00 64.00 64.00 64.00 0.0M
2023-05-29 63.76 63.76 63.76 63.76 0.0M
2023-05-26 62.84 62.84 62.84 62.84 0.0M
2023-05-25 62.20 62.20 62.20 62.20 0.0M
2023-05-24 63.16 63.16 63.16 63.16 0.0M
2023-05-23 63.30 63.30 63.30 63.30 0.0M
2023-05-22 62.70 62.70 62.70 62.70 0.0M
2023-05-19 64.00 64.00 64.00 64.00 0.0M
2023-05-18 62.96 62.96 62.96 62.96 0.0M
2023-05-17 61.32 61.32 61.32 61.32 0.0M
2023-05-16 62.20 62.20 62.20 62.20 0.0M
2023-05-15 61.20 61.20 61.20 61.20 0.0M
2023-05-12 61.94 61.94 61.94 61.94 0.0M
2023-05-11 62.32 62.32 62.32 62.32 0.0M
2023-05-10 62.80 62.80 62.80 62.80 0.0M
2023-05-09 62.66 62.66 62.66 62.66 0.0M
2023-05-08 61.86 61.86 61.86 61.86 0.0M
2023-05-05 60.52 60.52 60.52 60.52 0.0M
2023-05-04 60.88 60.88 60.88 60.88 0.0M
2023-05-03 63.74 63.74 63.74 63.74 0.0M
2023-05-02 64.90 64.90 64.90 64.90 0.0M
2023-04-28 64.42 64.42 64.42 64.42 0.0M
2023-04-27 63.10 63.10 63.10 63.10 0.0M
2023-04-26 64.24 64.24 64.24 64.24 0.0M
2023-04-25 66.22 66.22 66.22 66.22 0.0M
2023-04-24 66.58 66.58 66.58 66.58 0.0M
2023-04-21 68.18 68.18 68.00 68.00 0.0M
2023-04-20 68.22 68.22 67.96 67.96 0.0M
2023-04-19 68.00 68.00 68.00 68.00 0.0M
2023-04-18 66.52 66.52 66.52 66.52 0.0M
2023-04-17 73.48 74.28 65.14 65.14 0.0M
2023-04-14 70.88 71.48 70.88 71.48 0.0M
2023-04-13 71.00 71.00 71.00 71.00 0.0M
2023-04-12 71.76 71.76 71.76 71.76 0.0M
2023-04-11 70.82 70.82 70.82 70.82 0.0M
2023-04-06 69.18 69.18 69.18 69.18 0.0M
2023-04-05 67.94 67.94 67.94 67.94 0.0M
2023-04-04 69.16 69.16 69.16 69.16 0.0M
2023-04-03 69.98 69.98 69.98 69.98 0.0M
2023-03-31 68.08 68.08 68.08 68.08 0.0M
2023-03-30 69.48 69.48 69.48 69.48 0.0M
2023-03-29 68.15 68.50 68.15 68.25 0.0M
2023-03-28 67.79 67.79 67.79 67.79 0.0M
2023-03-27 66.63 66.63 66.63 66.63 0.0M
2023-03-24 67.18 67.36 64.80 64.80 0.0M
2023-03-23 67.47 67.47 67.47 67.47 0.0M
2023-03-22 71.03 71.03 71.03 71.03 0.0M
2023-03-21 68.45 70.50 68.45 70.50 0.0M
2023-03-20 65.76 65.76 65.76 65.76 0.0M
2023-03-17 69.87 69.87 69.87 69.87 0.0M
2023-03-16 69.60 69.60 69.43 69.43 0.0M
2023-03-15 71.29 71.29 71.29 71.29 0.0M
2023-03-14 69.07 70.79 69.07 70.79 0.0M
2023-03-13 76.74 76.74 76.21 76.21 0.0M
2023-03-10 77.47 77.47 77.36 77.36 0.0M
2023-03-09 81.83 81.83 80.31 80.31 0.0M
2023-03-08 82.10 82.10 82.10 82.10 0.0M
2023-03-07 84.30 84.30 84.30 84.30 0.0M
2023-03-06 84.72 84.72 84.72 84.72 0.0M
2023-03-03 83.29 83.29 83.29 83.29 0.0M
2023-03-02 83.68 83.68 83.68 83.68 0.0M
2023-03-01 83.52 83.52 83.52 83.52 0.0M
2023-02-28 83.72 83.72 83.72 83.72 0.0M
2023-02-27 83.11 83.11 83.11 83.11 0.0M
2023-02-24 82.03 82.03 82.03 82.03 0.0M
2023-02-23 82.88 82.88 82.88 82.88 0.0M
2023-02-22 83.53 83.53 83.53 83.53 0.0M
2023-02-21 85.51 85.51 85.51 85.51 0.0M
2023-02-20 85.76 85.76 85.67 85.67 0.0M
2023-02-17 87.19 87.19 87.19 87.19 0.0M
2023-02-16 87.72 87.72 87.72 87.72 0.0M
2023-02-15 86.87 86.87 86.87 86.87 0.0M
2023-02-14 87.25 87.25 87.25 87.25 0.0M
2023-02-13 86.32 86.32 86.32 86.32 0.0M
2023-02-10 86.03 86.03 86.03 86.03 0.0M
2023-02-09 87.36 87.36 87.36 87.36 0.0M
2023-02-08 86.07 86.07 86.07 86.07 0.0M
2023-02-07 84.31 84.31 84.31 84.31 0.0M
2023-02-06 83.94 83.94 83.94 83.94 0.0M
2023-02-03 84.54 84.54 84.54 84.54 0.0M
2023-02-02 83.41 83.41 83.41 83.41 0.0M
2023-02-01 83.63 83.63 83.63 83.63 0.0M
2023-01-31 82.90 82.90 82.90 82.90 0.0M
2023-01-30 83.07 83.07 83.07 83.07 0.0M
2023-01-27 82.66 82.66 82.66 82.66 0.0M
2023-01-26 80.66 80.66 80.66 80.66 0.0M
2023-01-25 79.47 79.47 79.47 79.47 0.0M
2023-01-24 79.03 79.03 79.03 79.03 0.0M
2023-01-23 77.08 77.08 77.08 77.08 0.0M
2023-01-20 74.39 77.37 74.39 77.37 0.0M
2023-01-19 75.16 75.16 75.16 75.16 0.0M
2023-01-18 76.78 76.78 76.19 76.19 0.0M
2023-01-17 76.13 76.13 76.13 76.13 0.0M
2023-01-16 76.31 76.31 76.31 76.31 0.0M
2023-01-13 75.63 75.63 75.63 75.63 0.0M
2023-01-12 76.45 76.45 76.45 76.45 0.0M
2023-01-11 75.58 75.58 75.58 75.58 0.0M
2023-01-10 75.08 75.08 75.08 75.08 0.0M
2023-01-09 75.26 75.26 75.26 75.26 0.0M
2023-01-06 74.88 74.88 74.88 74.88 0.0M
2023-01-05 74.64 74.64 74.64 74.64 0.0M
2023-01-04 74.08 74.08 74.08 74.08 0.0M
2023-01-03 73.06 73.06 73.06 73.06 0.0M
2023-01-02 72.53 72.53 72.53 72.53 0.0M