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
2022-12-30 34.93 35.00 34.67 34.69 0.0M
2022-12-29 34.96 35.22 34.96 35.11 0.0M
2022-12-28 35.02 35.06 34.56 34.58 0.0M
2022-12-27 34.90 34.98 34.80 34.90 0.0M
2022-12-23 34.61 34.87 34.57 34.81 0.0M
2022-12-22 34.86 34.86 34.39 34.70 0.0M
2022-12-21 34.81 35.10 34.79 35.02 0.1M
2022-12-20 34.44 34.66 34.44 34.55 0.1M
2022-12-19 34.69 34.69 34.41 34.50 0.0M
2022-12-16 34.76 34.87 34.57 34.70 0.0M
2022-12-15 35.57 35.57 35.02 35.13 0.0M
2022-12-14 36.09 36.36 35.98 36.08 0.1M
2022-12-13 36.51 36.57 35.91 36.01 0.1M
2022-12-12 35.42 35.52 35.30 35.52 0.1M
2022-12-09 35.45 35.64 35.36 35.39 1.2M
2022-12-08 35.18 35.41 35.07 35.35 0.1M
2022-12-07 35.30 35.41 35.14 35.26 0.3M
2022-12-06 35.49 35.51 35.14 35.26 0.0M
2022-12-05 35.82 35.85 35.45 35.50 0.1M
2022-12-02 35.59 35.96 35.59 35.89 0.1M
2022-12-01 35.88 35.94 35.66 35.84 0.3M
2022-11-30 35.08 35.50 34.79 35.45 0.0M
2022-11-29 34.88 34.95 34.73 34.79 0.0M
2022-11-28 35.10 35.16 34.67 34.71 0.0M
2022-11-25 35.09 35.30 35.08 35.23 0.0M
2022-11-23 34.67 35.04 34.67 35.00 0.0M
2022-11-22 34.31 34.63 34.29 34.62 1.4M
2022-11-21 34.11 34.15 34.00 34.15 0.0M
2022-11-18 34.45 34.45 34.23 34.33 0.0M
2022-11-17 33.93 34.23 33.87 34.23 0.0M
2022-11-16 34.39 34.39 34.18 34.30 0.0M
2022-11-15 34.78 34.78 33.92 34.34 0.0M
2022-11-14 34.34 34.55 34.22 34.22 0.0M
2022-11-11 34.15 34.64 34.12 34.59 0.0M
2022-11-10 33.47 33.86 33.29 33.86 0.0M
2022-11-09 32.26 32.44 32.09 32.09 0.3M
2022-11-08 32.23 32.65 32.20 32.45 0.0M
2022-11-07 32.07 32.21 31.95 32.10 0.0M
2022-11-04 31.63 31.93 31.39 31.91 0.0M
2022-11-03 30.35 30.68 30.35 30.56 0.0M
2022-11-02 31.38 31.76 30.84 30.84 0.0M
2022-11-01 31.82 31.82 31.28 31.41 0.0M
2022-10-31 31.21 31.26 31.14 31.19 0.0M
2022-10-28 31.21 31.54 31.21 31.54 0.0M
2022-10-27 31.40 31.57 31.21 31.21 0.0M
2022-10-26 31.28 31.70 31.22 31.51 0.0M
2022-10-25 30.66 31.17 30.66 31.16 0.8M
2022-10-24 30.38 30.57 30.28 30.45 0.0M
2022-10-21 29.49 30.22 29.45 30.22 0.0M
2022-10-20 30.05 30.08 29.63 29.71 0.0M
2022-10-19 29.90 30.04 29.62 29.79 0.0M
2022-10-18 30.48 30.48 30.13 30.29 0.0M
2022-10-17 29.82 30.06 29.82 29.92 0.0M
2022-10-14 29.65 29.73 29.00 29.01 0.0M
2022-10-13 28.24 29.57 28.16 29.44 0.0M
2022-10-12 28.65 28.79 28.63 28.66 0.0M
2022-10-11 28.82 29.17 28.61 28.71 0.6M
2022-10-10 29.21 29.21 28.84 28.98 0.0M
2022-10-07 29.46 29.46 29.09 29.15 0.0M
2022-10-06 29.91 30.00 29.67 29.71 0.0M
2022-10-05 30.18 30.47 29.95 30.33 0.0M
2022-10-04 30.40 30.85 30.37 30.79 0.0M
2022-10-03 29.09 29.51 29.09 29.40 0.0M
2022-09-30 28.72 29.17 28.72 28.80 0.0M
2022-09-29 28.57 28.80 28.32 28.78 0.0M
2022-09-28 28.37 29.23 28.30 29.20 0.0M
2022-09-27 28.81 28.93 28.25 28.41 0.0M
2022-09-26 28.75 28.97 28.42 28.56 0.2M
2022-09-23 29.36 29.36 28.83 29.02 0.0M
2022-09-22 30.40 30.40 30.02 30.20 0.0M
2022-09-21 30.80 31.00 30.38 30.41 0.0M
2022-09-20 30.90 30.95 30.59 30.78 0.1M
2022-09-19 30.94 31.45 30.94 31.45 0.0M
2022-09-16 31.48 31.63 31.35 31.57 0.0M
2022-09-15 32.10 32.10 31.76 31.80 0.0M
2022-09-14 32.05 32.15 31.91 32.12 0.0M
2022-09-13 32.60 32.67 32.06 32.11 0.0M
2022-09-12 33.22 33.41 33.19 33.23 0.1M
2022-09-09 32.43 32.66 32.43 32.63 0.0M
2022-09-08 31.34 31.80 31.31 31.77 0.0M
2022-09-07 31.30 31.87 31.30 31.87 0.0M
2022-09-06 31.66 31.70 31.37 31.40 0.0M
2022-09-02 31.90 32.14 31.28 31.31 0.0M
2022-09-01 31.42 31.50 31.14 31.49 0.1M
2022-08-31 32.25 32.27 32.01 32.02 0.0M
2022-08-30 32.71 32.75 32.19 32.27 0.0M
2022-08-29 32.46 32.65 32.41 32.50 0.0M
2022-08-26 33.45 33.45 32.46 32.49 0.0M
2022-08-25 33.16 33.45 33.13 33.45 0.0M
2022-08-24 33.00 33.26 32.94 33.15 0.0M
2022-08-23 33.02 33.35 33.02 33.12 0.0M
2022-08-22 33.31 33.36 33.06 33.10 0.1M
2022-08-19 34.05 34.05 33.82 33.91 0.7M
2022-08-18 34.44 34.45 34.22 34.30 0.1M
2022-08-17 34.44 34.66 34.30 34.49 0.1M
2022-08-16 34.65 34.92 34.65 34.85 0.0M
2022-08-15 34.75 34.84 34.67 34.79 0.0M
2022-08-12 34.89 35.14 34.78 35.12 0.1M
2022-08-11 35.11 35.17 34.90 34.90 0.0M
2022-08-10 34.83 35.06 34.83 34.97 0.0M
2022-08-09 34.39 34.43 34.13 34.17 0.3M
2022-08-08 34.53 34.66 34.32 34.37 0.0M
2022-08-05 34.19 34.32 34.02 34.24 0.0M
2022-08-04 34.37 34.61 34.37 34.59 0.0M
2022-08-03 34.18 34.37 34.09 34.32 0.0M
2022-08-02 34.26 34.32 34.03 34.03 0.0M
2022-08-01 34.57 34.70 34.41 34.51 0.0M
2022-07-29 34.22 34.61 34.22 34.61 0.0M
2022-07-28 33.76 34.11 33.59 34.09 0.0M
2022-07-27 33.40 33.89 33.30 33.86 0.0M
2022-07-26 33.28 33.28 33.07 33.11 0.0M
2022-07-25 33.67 33.68 33.49 33.62 0.0M
2022-07-22 33.64 33.64 33.20 33.32 0.0M
2022-07-21 33.01 33.42 32.99 33.42 0.0M
2022-07-20 33.21 33.25 32.84 33.01 0.0M
2022-07-19 33.06 33.42 33.06 33.40 0.0M
2022-07-18 32.68 32.77 32.33 32.34 0.0M
2022-07-15 31.80 32.11 31.75 32.08 0.0M
2022-07-14 31.29 31.52 31.04 31.49 0.0M
2022-07-13 31.64 32.20 31.61 32.07 0.1M
2022-07-12 32.02 32.36 31.96 32.05 1.2M
2022-07-11 32.12 32.26 32.00 32.00 0.0M
2022-07-08 32.42 32.65 32.29 32.54 0.0M
2022-07-07 32.23 32.49 32.23 32.49 0.1M
2022-07-06 31.89 32.09 31.82 32.03 0.0M
2022-07-05 31.70 31.97 31.54 31.97 0.0M
2022-07-01 32.50 32.90 32.36 32.89 0.0M
2022-06-30 32.47 32.94 32.34 32.86 0.0M
2022-06-29 33.26 33.32 33.08 33.11 0.0M
2022-06-28 33.79 33.84 33.33 33.33 0.0M
2022-06-27 33.67 33.81 33.59 33.63 0.0M
2022-06-24 33.20 33.72 33.17 33.72 0.0M
2022-06-23 32.59 32.68 32.33 32.68 0.0M
2022-06-22 32.64 33.15 32.60 32.85 0.0M
2022-06-21 33.15 33.22 33.06 33.06 0.0M
2022-06-17 33.24 33.25 32.95 33.12 0.0M
2022-06-16 32.98 33.36 32.98 33.11 0.0M
2022-06-15 33.70 34.13 33.42 33.94 0.0M
2022-06-14 33.57 33.60 32.89 33.17 0.0M
2022-06-13 33.84 34.05 33.55 33.64 0.1M
2022-06-10 35.06 35.06 34.76 34.89 0.0M
2022-06-09 36.48 36.48 35.83 35.83 0.0M
2022-06-08 36.91 37.04 36.76 36.76 0.0M
2022-06-07 36.82 37.26 36.82 37.25 0.0M
2022-06-06 37.45 37.49 37.13 37.20 0.0M
2022-06-03 36.98 37.06 36.96 37.01 0.0M
2022-06-02 36.95 37.47 36.87 37.47 0.0M
2022-06-01 37.21 37.24 36.45 36.63 0.0M
2022-05-31 37.23 37.41 37.09 37.20 0.0M
2022-05-27 37.14 37.30 37.09 37.29 0.0M
2022-05-26 36.46 36.90 36.46 36.84 0.0M
2022-05-25 36.10 36.54 36.10 36.37 0.0M
2022-05-24 36.29 36.49 36.14 36.38 0.0M
2022-05-23 36.13 36.44 36.11 36.40 0.0M
2022-05-20 35.87 35.87 35.20 35.62 0.0M
2022-05-19 35.03 35.65 35.03 35.44 0.0M
2022-05-18 35.72 35.72 35.10 35.13 0.0M
2022-05-17 36.10 36.18 35.93 36.15 0.0M
2022-05-16 35.14 35.51 35.09 35.34 0.0M
2022-05-13 34.73 35.25 34.73 35.21 0.0M
2022-05-12 34.04 34.42 33.97 34.20 0.0M
2022-05-11 34.79 35.16 34.39 34.39 0.0M
2022-05-10 34.88 34.95 34.31 34.58 0.0M
2022-05-09 34.63 34.68 34.13 34.26 0.0M
2022-05-06 35.48 35.58 35.12 35.33 0.1M
2022-05-05 36.49 36.49 35.56 35.81 0.0M
2022-05-04 36.29 37.12 36.19 37.06 0.0M
2022-05-03 36.47 36.58 36.36 36.50 0.0M
2022-05-02 36.20 36.43 35.81 36.21 0.0M
2022-04-29 36.87 37.09 36.36 36.36 0.0M
2022-04-28 36.50 36.82 36.15 36.78 0.0M
2022-04-27 36.29 36.55 36.07 36.36 0.0M
2022-04-26 37.07 37.07 36.20 36.20 0.0M
2022-04-25 37.26 37.47 36.92 37.39 0.0M
2022-04-22 38.28 38.28 37.70 37.70 0.0M
2022-04-21 39.08 39.08 38.26 38.30 0.2M
2022-04-20 38.65 38.77 38.56 38.64 0.0M
2022-04-19 38.00 38.37 38.00 38.36 0.0M
2022-04-18 38.24 38.51 38.16 38.21 0.0M
2022-04-14 38.54 38.54 38.29 38.37 0.0M
2022-04-13 38.20 38.54 38.20 38.54 0.0M
2022-04-12 38.42 38.53 38.00 38.06 0.0M
2022-04-11 38.64 38.67 38.35 38.35 0.0M
2022-04-08 38.47 38.79 38.47 38.68 0.0M
2022-04-07 38.56 38.72 38.37 38.64 0.1M
2022-04-06 38.41 38.54 38.20 38.48 0.0M
2022-04-05 39.15 39.25 38.83 38.94 0.0M
2022-04-04 39.16 39.34 39.12 39.30 0.0M
2022-04-01 39.13 39.24 39.00 39.24 0.0M
2022-03-31 39.33 39.34 38.84 38.85 0.2M
2022-03-30 39.62 39.68 39.47 39.53 0.0M
2022-03-29 39.80 39.88 39.38 39.71 0.0M
2022-03-28 38.59 38.78 38.43 38.78 0.1M
2022-03-25 38.70 38.79 38.41 38.70 0.0M
2022-03-24 38.50 38.67 38.40 38.64 0.0M
2022-03-23 38.44 38.64 38.43 38.46 0.0M
2022-03-22 38.99 39.15 38.96 39.14 0.0M
2022-03-21 38.81 38.87 38.49 38.63 0.0M
2022-03-18 38.34 39.18 38.34 39.16 0.0M
2022-03-17 38.39 38.92 38.29 38.79 0.0M
2022-03-16 37.94 38.57 37.75 38.53 0.2M
2022-03-15 37.03 37.20 36.78 37.18 0.1M
2022-03-14 37.06 37.31 36.80 36.91 0.0M
2022-03-11 36.98 37.03 36.20 36.25 0.1M
2022-03-10 36.43 36.80 36.29 36.47 0.4M
2022-03-09 36.81 37.60 36.61 37.22 3.3M
2022-03-08 35.37 36.21 34.85 35.47 0.1M
2022-03-07 35.71 35.86 34.44 34.74 0.1M
2022-03-04 36.10 36.10 35.46 35.85 0.1M
2022-03-03 38.22 38.27 37.34 37.48 0.0M
2022-03-02 38.17 38.64 38.10 38.54 0.2M
2022-03-01 38.71 38.82 37.63 37.93 0.2M
2022-02-28 38.85 39.47 38.71 38.89 0.1M
2022-02-25 39.12 39.90 39.12 39.82 0.1M
2022-02-24 37.63 38.68 37.62 38.65 0.2M
2022-02-23 40.15 40.20 39.38 39.48 2.0M
2022-02-22 39.78 40.03 39.42 39.69 0.0M
2022-02-18 40.54 40.62 40.20 40.29 0.0M
2022-02-17 40.91 40.93 40.53 40.57 0.0M
2022-02-16 40.93 41.35 40.93 41.27 0.0M
2022-02-15 40.90 41.13 40.83 41.12 0.0M
2022-02-14 40.33 40.38 39.92 40.20 0.1M
2022-02-11 41.36 41.51 40.48 40.65 0.0M
2022-02-10 41.27 41.94 41.27 41.38 0.1M
2022-02-09 41.79 41.89 41.77 41.89 2.3M
2022-02-08 40.98 41.21 40.83 41.16 0.0M
2022-02-07 41.01 41.25 40.99 41.06 0.0M
2022-02-04 40.87 41.21 40.81 41.04 0.0M
2022-02-03 41.35 41.54 41.14 41.15 0.0M
2022-02-02 41.81 41.82 41.59 41.75 0.1M
2022-02-01 41.37 41.50 41.08 41.46 0.1M
2022-01-31 40.36 41.03 40.36 40.88 0.6M
2022-01-28 39.96 40.37 39.81 40.37 0.0M
2022-01-27 40.50 40.64 40.11 40.28 0.0M
2022-01-26 40.91 40.93 40.12 40.35 0.0M
2022-01-25 39.96 40.49 39.66 40.21 1.3M
2022-01-24 40.09 40.55 39.36 40.55 0.1M
2022-01-21 41.49 41.60 41.13 41.17 0.1M
2022-01-20 42.20 42.38 41.79 41.84 0.0M
2022-01-19 42.28 42.41 42.05 42.06 0.0M
2022-01-18 42.15 42.18 41.87 41.98 0.0M
2022-01-14 42.53 42.68 42.34 42.63 0.0M
2022-01-13 43.20 43.21 42.71 42.75 0.0M
2022-01-12 42.90 43.08 42.86 43.06 0.0M
2022-01-11 42.22 42.68 42.14 42.68 0.0M
2022-01-10 42.07 42.21 41.82 42.18 0.0M
2022-01-07 42.64 42.85 42.49 42.80 0.1M
2022-01-06 42.51 42.71 42.50 42.58 0.0M
2022-01-05 43.25 43.36 42.75 42.76 0.0M
2022-01-04 43.18 43.25 42.96 43.07 0.0M
2022-01-03 42.97 43.07 42.79 43.07 0.0M