SPDR Portfolio Europe ETF (SPEU)

SPEU
🏛️ 미국 →
49.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 42.73 42.87 42.61 42.61 0.0M
2021-12-30 42.83 42.87 42.68 42.68 0.0M
2021-12-29 42.75 42.87 42.64 42.86 0.0M
2021-12-28 42.79 42.87 42.70 42.77 0.0M
2021-12-27 42.39 42.74 42.37 42.72 0.0M
2021-12-23 42.07 42.30 42.07 42.30 0.0M
2021-12-22 41.50 42.04 41.50 42.04 0.0M
2021-12-21 41.23 41.48 41.17 41.47 0.8M
2021-12-20 40.82 41.02 40.74 41.02 0.1M
2021-12-17 41.56 41.63 41.22 41.22 0.0M
2021-12-16 42.07 42.07 41.71 41.87 0.1M
2021-12-15 41.30 41.81 41.12 41.75 0.0M
2021-12-14 41.36 41.52 41.09 41.25 0.0M
2021-12-13 41.82 41.85 41.55 41.60 0.0M
2021-12-10 41.94 42.01 41.84 41.96 0.0M
2021-12-09 41.98 42.01 41.81 41.90 0.1M
2021-12-08 42.20 42.33 42.11 42.30 0.0M
2021-12-07 41.78 42.13 41.75 42.13 0.0M
2021-12-06 41.16 41.32 41.03 41.23 0.0M
2021-12-03 41.10 41.10 40.57 40.86 0.0M
2021-12-02 40.92 41.23 40.92 41.14 0.1M
2021-12-01 41.47 41.67 40.68 40.72 0.1M
2021-11-30 41.22 41.37 40.59 40.94 0.0M
2021-11-29 41.29 41.32 41.01 41.19 0.0M
2021-11-26 41.17 41.27 40.76 40.94 0.1M
2021-11-24 41.61 41.96 41.61 41.95 0.0M
2021-11-23 42.21 42.28 41.99 42.19 0.1M
2021-11-22 42.62 42.74 42.37 42.37 0.0M
2021-11-19 42.89 42.89 42.66 42.70 0.0M
2021-11-18 43.18 43.25 43.07 43.25 0.1M
2021-11-17 43.22 43.27 43.16 43.24 0.0M
2021-11-16 43.28 43.33 43.17 43.17 0.1M
2021-11-15 43.53 43.53 43.25 43.26 0.0M
2021-11-12 43.33 43.45 43.31 43.42 0.0M
2021-11-11 43.34 43.39 43.25 43.28 0.0M
2021-11-10 43.45 43.54 43.11 43.14 0.0M
2021-11-09 43.76 43.76 43.48 43.68 2.0M
2021-11-08 43.65 43.76 43.59 43.59 0.0M
2021-11-05 43.57 43.62 43.43 43.62 0.1M
2021-11-04 43.49 43.56 43.41 43.56 0.0M
2021-11-03 43.29 43.71 43.20 43.68 0.0M
2021-11-02 43.26 43.30 43.21 43.27 0.0M
2021-11-01 43.12 43.32 43.12 43.32 0.0M
2021-10-29 42.90 42.99 42.77 42.96 0.0M
2021-10-27 42.94 43.02 42.79 42.80 0.0M
2021-10-26 43.03 43.09 42.87 42.95 0.0M
2021-10-25 42.82 42.83 42.69 42.74 0.1M
2021-10-22 42.89 42.97 42.73 42.91 0.0M
2021-10-21 42.65 42.74 42.59 42.74 0.0M
2021-10-20 42.59 42.79 42.56 42.76 0.1M
2021-10-19 42.49 42.60 42.49 42.58 0.1M
2021-10-18 42.17 42.38 42.17 42.32 0.1M
2021-10-15 42.36 42.52 42.35 42.49 0.1M
2021-10-14 42.08 42.23 42.08 42.23 0.0M
2021-10-13 41.40 41.72 41.40 41.69 0.0M
2021-10-12 41.06 41.24 40.96 41.09 3.9M
2021-10-11 41.00 41.14 40.90 40.91 0.1M
2021-10-08 41.23 41.25 41.02 41.14 0.0M
2021-10-07 40.99 41.25 40.99 41.13 0.0M
2021-10-06 40.44 40.82 40.40 40.78 0.0M
2021-10-05 40.87 41.19 40.80 41.08 0.0M
2021-10-04 41.06 41.10 40.70 40.87 0.0M
2021-10-01 40.94 41.17 40.71 41.00 0.2M
2021-09-30 41.00 41.09 40.80 40.81 0.0M
2021-09-29 41.16 41.16 40.89 40.89 0.0M
2021-09-28 41.41 41.41 40.98 41.13 0.1M
2021-09-27 42.09 42.18 42.00 42.08 0.0M
2021-09-24 42.15 42.32 42.08 42.21 0.7M
2021-09-23 42.56 42.77 42.56 42.71 0.0M
2021-09-22 42.10 42.44 42.10 42.11 0.0M
2021-09-21 41.80 41.92 41.69 41.76 0.0M
2021-09-20 41.25 41.44 41.03 41.32 0.1M
2021-09-17 42.86 42.88 42.24 42.43 0.0M
2021-09-16 42.93 43.08 42.80 43.01 0.0M
2021-09-15 42.95 43.03 42.71 42.99 0.0M
2021-09-14 43.18 43.25 43.00 43.00 0.0M
2021-09-13 43.13 43.20 43.02 43.11 0.0M
2021-09-10 43.24 43.28 42.83 42.83 0.0M
2021-09-09 43.08 43.28 43.01 43.02 0.0M
2021-09-08 43.24 43.33 43.07 43.14 0.0M
2021-09-07 43.79 43.79 43.53 43.55 0.0M
2021-09-03 43.71 43.88 43.60 43.75 0.0M
2021-09-02 43.88 43.98 43.86 43.86 0.0M
2021-09-01 43.65 43.83 43.62 43.70 0.1M
2021-08-31 43.50 43.54 43.32 43.35 0.0M
2021-08-30 43.46 43.58 43.43 43.48 0.0M
2021-08-27 43.14 43.50 43.14 43.46 0.0M
2021-08-26 43.14 43.26 43.02 43.04 0.0M
2021-08-25 43.15 43.35 43.15 43.24 0.0M
2021-08-24 43.09 43.27 43.08 43.21 0.0M
2021-08-23 43.03 43.26 43.00 43.17 0.6M
2021-08-20 42.48 42.84 42.48 42.80 0.0M
2021-08-19 42.63 42.69 42.41 42.64 0.0M
2021-08-18 43.20 43.37 43.01 43.01 0.0M
2021-08-17 43.23 43.35 42.96 43.17 0.0M
2021-08-16 43.43 43.58 43.31 43.52 0.1M
2021-08-13 43.52 43.78 43.52 43.76 0.0M
2021-08-12 43.41 43.46 43.28 43.40 0.0M
2021-08-11 43.35 43.43 43.27 43.42 0.0M
2021-08-10 43.11 43.16 43.02 43.08 1.2M
2021-08-09 43.18 43.19 43.05 43.05 0.0M
2021-08-06 43.19 43.19 43.06 43.10 0.0M
2021-08-05 43.36 43.46 43.30 43.37 0.0M
2021-08-04 43.28 43.38 43.13 43.13 0.0M
2021-08-03 43.06 43.18 42.99 43.18 0.0M
2021-08-02 43.00 43.00 42.79 42.79 0.0M
2021-07-30 42.83 42.89 42.61 42.71 0.0M
2021-07-29 42.93 43.03 42.89 42.91 0.0M
2021-07-28 42.28 42.61 42.26 42.61 0.0M
2021-07-27 42.23 42.35 42.10 42.35 0.1M
2021-07-26 42.30 42.46 42.30 42.41 0.0M
2021-07-23 42.24 42.40 42.22 42.28 0.0M
2021-07-22 42.09 42.12 41.84 41.88 0.0M
2021-07-21 41.47 41.89 41.42 41.89 0.0M
2021-07-20 40.57 41.09 40.51 41.09 0.0M
2021-07-19 40.88 40.88 40.61 40.80 0.1M
2021-07-16 41.90 41.98 41.57 41.68 0.0M
2021-07-15 41.98 42.08 41.77 41.95 0.0M
2021-07-14 42.47 42.48 42.34 42.37 0.0M
2021-07-13 42.38 42.49 42.25 42.25 0.1M
2021-07-12 42.42 42.65 42.40 42.55 0.0M
2021-07-09 42.05 42.41 42.05 42.38 0.0M
2021-07-08 41.67 41.82 41.50 41.68 0.0M
2021-07-07 42.19 42.32 42.08 42.29 0.0M
2021-07-06 42.32 42.32 41.86 42.01 0.0M
2021-07-02 42.15 42.29 42.03 42.28 0.0M
2021-07-01 42.04 42.15 41.97 42.15 0.0M
2021-06-30 41.89 42.03 41.72 41.85 0.0M
2021-06-29 42.29 42.36 42.19 42.21 0.0M
2021-06-28 42.44 42.47 42.13 42.23 0.2M
2021-06-25 42.57 42.60 42.44 42.56 0.6M
2021-06-24 42.46 42.57 42.31 42.49 0.0M
2021-06-23 42.33 42.37 42.00 42.05 0.2M
2021-06-22 42.14 42.50 42.11 42.32 0.0M
2021-06-21 41.93 42.33 41.86 42.32 0.1M
2021-06-18 42.36 42.41 42.12 42.20 0.0M
2021-06-17 43.14 43.18 42.87 43.00 0.0M
2021-06-16 43.86 43.96 43.33 43.46 0.0M
2021-06-15 43.93 43.93 43.74 43.85 0.0M
2021-06-14 43.79 43.86 43.71 43.80 0.1M
2021-06-11 43.70 43.76 43.58 43.76 0.1M
2021-06-10 43.58 43.72 43.56 43.66 0.1M
2021-06-09 43.71 43.71 43.58 43.64 2.1M
2021-06-08 43.75 43.75 43.51 43.64 0.1M
2021-06-07 43.53 43.67 43.53 43.63 0.0M
2021-06-04 43.38 43.52 43.28 43.52 0.0M
2021-06-03 43.19 43.19 43.00 43.13 0.0M
2021-06-02 43.36 43.48 43.31 43.43 0.0M
2021-06-01 43.52 43.53 43.33 43.34 0.0M
2021-05-28 42.95 43.18 42.95 43.06 0.0M
2021-05-27 42.92 43.01 42.87 42.95 0.0M
2021-05-26 42.81 42.91 42.74 42.82 0.1M
2021-05-25 42.99 43.06 42.84 42.92 0.6M
2021-05-24 42.73 43.02 42.73 42.92 0.0M
2021-05-21 42.67 42.74 42.50 42.63 0.0M
2021-05-20 42.22 42.62 42.22 42.60 0.0M
2021-05-19 41.81 42.14 41.59 41.95 0.0M
2021-05-18 42.63 42.63 42.38 42.38 0.0M
2021-05-17 42.22 42.37 42.18 42.33 0.0M
2021-05-14 42.03 42.40 42.03 42.40 0.0M
2021-05-13 41.37 41.70 41.37 41.63 0.0M
2021-05-12 41.58 41.58 41.17 41.28 0.0M
2021-05-11 41.49 41.84 41.43 41.69 0.2M
2021-05-10 42.51 42.60 42.22 42.22 0.1M
2021-05-07 42.03 42.56 42.03 42.53 0.0M
2021-05-06 41.63 41.94 41.52 41.94 0.0M
2021-05-05 41.33 41.65 41.33 41.62 0.0M
2021-05-04 41.12 41.22 40.76 40.95 0.0M
2021-05-03 41.58 41.81 41.57 41.68 0.0M
2021-04-30 41.45 41.52 41.00 41.11 0.0M
2021-04-29 41.91 41.91 41.47 41.72 0.0M
2021-04-28 41.55 41.82 41.55 41.69 0.0M
2021-04-27 41.56 41.63 41.44 41.63 0.0M
2021-04-26 41.51 41.65 41.51 41.61 0.0M
2021-04-23 41.20 41.53 41.20 41.51 0.0M
2021-04-22 41.24 41.34 41.04 41.09 0.0M
2021-04-21 41.00 41.22 40.99 41.22 0.0M
2021-04-20 41.11 41.11 40.73 40.88 0.0M
2021-04-19 41.56 41.57 41.42 41.57 0.0M
2021-04-16 41.19 41.53 41.19 41.49 0.0M
2021-04-15 40.95 41.03 40.87 40.98 0.0M
2021-04-14 40.73 40.82 40.61 40.67 0.0M
2021-04-13 40.49 40.74 40.49 40.73 0.0M
2021-04-12 40.45 40.46 40.34 40.41 0.0M
2021-04-09 40.47 40.59 40.44 40.55 0.0M
2021-04-08 40.40 40.59 40.40 40.56 0.0M
2021-04-07 40.27 40.35 40.16 40.25 0.0M
2021-04-06 40.11 40.19 40.11 40.12 0.0M
2021-04-05 40.22 40.59 40.22 40.59 0.0M
2021-04-01 39.55 39.89 39.54 39.89 0.0M
2021-03-31 39.32 39.43 39.25 39.28 0.0M
2021-03-30 39.16 39.35 39.15 39.22 0.0M
2021-03-29 39.20 39.36 39.20 39.28 0.0M
2021-03-26 39.02 39.36 39.02 39.27 0.0M
2021-03-25 38.61 38.81 38.55 38.81 0.0M
2021-03-24 38.80 39.08 38.71 38.71 0.0M
2021-03-23 39.13 39.20 38.74 38.87 0.0M
2021-03-22 39.27 39.44 39.19 39.20 0.0M
2021-03-19 39.28 39.51 39.16 39.39 0.0M
2021-03-18 39.57 39.83 39.32 39.36 0.0M
2021-03-17 39.50 39.94 39.43 39.90 0.0M
2021-03-16 39.57 39.67 39.57 39.65 0.0M
2021-03-15 39.60 39.62 39.36 39.55 0.0M
2021-03-12 39.29 39.64 39.29 39.64 0.0M
2021-03-11 39.50 39.76 39.46 39.60 0.0M
2021-03-10 39.30 39.30 39.11 39.25 0.0M
2021-03-09 38.90 39.10 38.90 39.06 0.0M
2021-03-08 38.41 38.69 38.41 38.50 0.0M
2021-03-05 38.16 38.42 38.00 38.42 0.0M
2021-03-04 38.61 38.79 38.05 38.21 0.0M
2021-03-03 38.75 39.00 38.72 38.73 0.0M
2021-03-02 38.91 39.02 38.79 38.89 0.0M
2021-03-01 38.72 38.84 38.66 38.79 0.0M
2021-02-26 38.35 38.35 38.15 38.18 0.0M
2021-02-25 39.38 39.38 38.56 38.65 0.0M
2021-02-24 38.87 39.20 38.78 39.19 0.0M
2021-02-23 38.60 38.97 38.60 38.97 0.0M
2021-02-22 38.95 39.20 38.88 38.88 0.0M
2021-02-19 39.11 39.24 38.98 39.00 0.0M
2021-02-18 38.87 38.91 38.70 38.91 0.0M
2021-02-17 38.95 39.07 38.88 39.07 0.0M
2021-02-16 39.46 39.59 39.36 39.40 0.0M
2021-02-12 38.94 39.05 38.93 39.05 0.0M
2021-02-11 38.74 38.81 38.65 38.81 0.0M
2021-02-10 38.79 38.83 38.54 38.55 0.0M
2021-02-09 38.60 38.81 38.49 38.69 0.0M
2021-02-08 38.54 38.63 38.35 38.47 0.0M
2021-02-05 38.35 38.41 38.26 38.36 0.0M
2021-02-04 38.02 38.17 37.96 38.00 0.0M
2021-02-03 38.05 38.15 37.86 38.12 0.0M
2021-02-02 37.94 38.05 37.87 38.05 0.0M
2021-02-01 37.76 37.76 37.49 37.66 0.0M
2021-01-29 37.57 37.57 37.11 37.11 0.0M
2021-01-28 37.85 38.04 37.85 37.98 0.0M
2021-01-27 37.76 37.98 37.32 37.57 0.0M
2021-01-26 38.58 38.58 38.42 38.52 0.0M
2021-01-25 38.28 38.41 37.88 38.34 0.0M
2021-01-22 38.62 38.74 38.58 38.69 0.0M
2021-01-21 38.89 38.90 38.65 38.89 0.0M
2021-01-20 38.59 38.76 38.57 38.73 0.0M
2021-01-19 38.58 38.58 38.35 38.50 0.0M
2021-01-15 38.39 38.44 38.11 38.18 0.0M
2021-01-14 38.67 38.93 38.67 38.86 0.0M
2021-01-13 38.59 38.72 38.56 38.56 0.0M
2021-01-12 38.49 38.71 38.40 38.70 0.0M
2021-01-11 38.38 38.64 38.38 38.60 0.0M
2021-01-08 39.09 39.15 38.84 39.04 0.0M
2021-01-07 38.81 39.04 38.73 38.94 0.0M
2021-01-06 38.50 39.07 38.50 38.84 0.0M
2021-01-05 38.10 38.50 38.00 38.39 0.0M
2021-01-04 38.64 38.64 37.91 38.03 0.1M