SPDR® MSCI Europe UCITS ETF (ERO)

ERO
🏛️ 프랑스 →
343.67
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
2022-12-30 246.20 246.20 246.20 246.20 0.0M
2022-12-29 243.94 246.61 243.94 246.61 0.0M
2022-12-28 246.12 246.53 246.12 246.53 0.0M
2022-12-27 246.69 247.06 245.73 245.78 0.0M
2022-12-23 245.29 245.94 245.29 245.94 0.0M
2022-12-22 247.89 247.89 247.89 247.89 0.0M
2022-12-21 244.67 247.05 244.04 247.05 0.0M
2022-12-20 241.72 243.14 241.72 243.08 0.0M
2022-12-19 244.23 244.80 244.23 244.55 0.0M
2022-12-16 246.27 246.27 246.27 246.27 0.0M
2022-12-15 251.79 251.79 250.81 251.51 0.0M
2022-12-14 252.84 253.57 252.31 253.57 0.0M
2022-12-13 250.30 255.61 250.25 255.61 0.0M
2022-12-12 250.81 250.81 250.04 250.05 0.0M
2022-12-09 250.63 251.06 250.63 251.06 0.0M
2022-12-08 250.35 250.35 250.00 250.00 0.0M
2022-12-07 251.70 251.70 250.03 250.16 0.0M
2022-12-06 253.47 253.47 252.38 252.38 0.0M
2022-12-05 253.99 253.99 252.59 252.59 0.0M
2022-12-02 253.98 253.98 253.98 253.98 0.0M
2022-12-01 255.52 256.09 254.80 256.09 0.0M
2022-11-30 252.92 252.92 252.63 252.90 0.0M
2022-11-29 252.37 252.37 252.37 252.37 0.0M
2022-11-28 251.46 251.46 251.46 251.46 0.0M
2022-11-25 252.60 253.04 252.02 253.04 0.0M
2022-11-24 251.77 253.20 251.30 252.97 0.0M
2022-11-23 250.30 251.84 250.30 251.84 0.0M
2022-11-22 248.88 251.00 248.88 250.38 0.0M
2022-11-21 248.43 249.65 248.01 248.61 0.0M
2022-11-18 247.16 248.83 247.16 248.67 0.0M
2022-11-17 247.88 247.88 245.35 246.09 0.0M
2022-11-16 248.93 248.93 246.83 246.83 0.0M
2022-11-15 248.80 249.13 248.20 249.13 0.0M
2022-11-14 247.85 248.11 247.85 248.11 0.0M
2022-11-11 249.26 249.69 247.50 247.77 0.0M
2022-11-10 240.54 247.90 240.54 247.90 0.0M
2022-11-09 241.63 241.71 241.38 241.38 0.0M
2022-11-08 239.26 242.16 239.26 242.16 0.0M
2022-11-07 238.19 240.74 238.19 240.30 0.0M
2022-11-04 236.61 239.89 236.60 239.70 0.0M
2022-11-03 234.65 235.23 234.65 235.23 0.0M
2022-11-02 238.15 238.15 237.09 237.09 0.0M
2022-11-01 238.77 238.77 237.89 237.89 0.0M
2022-10-31 235.52 236.08 235.52 236.08 0.0M
2022-10-28 233.07 235.44 232.92 235.44 0.0M
2022-10-27 234.29 235.21 234.29 235.21 0.0M
2022-10-26 233.26 235.22 233.15 235.22 0.0M
2022-10-25 231.44 233.92 231.09 233.92 0.0M
2022-10-24 230.18 230.50 230.18 230.50 0.0M
2022-10-21 226.52 227.71 225.22 227.71 0.0M
2022-10-20 227.37 228.81 226.91 228.81 0.0M
2022-10-19 229.94 229.94 228.24 228.24 0.0M
2022-10-18 229.66 230.84 229.22 229.22 0.0M
2022-10-17 225.67 229.56 225.50 228.60 0.0M
2022-10-14 226.35 226.57 224.41 224.41 0.0M
2022-10-13 220.20 223.66 220.20 223.66 0.0M
2022-10-12 222.04 222.81 221.51 221.51 0.0M
2022-10-11 222.12 222.93 221.26 222.93 0.0M
2022-10-10 223.94 225.17 223.94 223.97 0.0M
2022-10-07 227.15 227.48 224.57 224.57 0.0M
2022-10-06 230.15 230.15 227.44 227.44 0.0M
2022-10-05 230.06 230.06 228.91 229.06 0.0M
2022-10-04 226.43 231.03 226.43 231.03 0.0M
2022-10-03 220.39 224.25 220.39 224.02 0.0M
2022-09-30 221.01 222.46 221.01 222.46 0.0M
2022-09-29 221.44 221.44 218.48 220.32 0.0M
2022-09-28 221.38 223.48 219.28 223.48 0.0M
2022-09-27 224.35 224.52 222.55 222.55 0.0M
2022-09-26 222.81 223.40 221.37 222.98 0.0M
2022-09-23 228.85 228.85 223.89 224.17 0.0M
2022-09-22 229.71 231.44 228.82 228.89 0.0M
2022-09-21 230.61 233.16 230.61 233.16 0.0M
2022-09-20 234.36 234.36 231.05 231.05 0.0M
2022-09-19 232.34 233.46 232.34 233.46 0.0M
2022-09-16 235.03 235.03 233.52 233.52 0.0M
2022-09-15 239.34 239.34 237.37 237.37 0.0M
2022-09-14 240.21 240.21 238.14 238.90 0.0M
2022-09-13 245.42 245.42 240.97 240.97 0.0M
2022-09-12 241.00 244.77 241.00 244.77 0.0M
2022-09-09 237.76 240.90 237.76 240.90 0.0M
2022-09-08 237.10 237.28 233.91 236.98 0.0M
2022-09-07 235.26 236.38 235.26 235.80 0.0M
2022-09-06 237.58 237.73 236.38 237.30 0.0M
2022-09-05 234.37 236.72 234.37 236.72 0.0M
2022-09-02 234.65 238.11 234.58 238.11 0.0M
2022-09-01 235.80 235.80 233.28 233.28 0.0M
2022-08-31 241.08 241.08 237.39 237.39 0.0M
2022-08-30 242.49 243.94 240.49 240.49 0.0M
2022-08-29 240.50 242.39 240.17 241.59 0.0M
2022-08-26 249.01 249.01 244.09 244.09 0.0M
2022-08-25 248.83 248.83 247.85 248.08 0.0M
2022-08-24 246.27 247.62 246.27 247.32 0.0M
2022-08-23 247.09 248.05 246.48 246.61 0.0M
2022-08-22 249.24 249.24 247.06 247.73 0.0M
2022-08-19 251.14 251.38 249.94 249.94 0.0M
2022-08-18 249.74 251.95 249.74 251.95 0.0M
2022-08-17 253.36 253.78 250.30 250.30 0.0M
2022-08-16 252.69 252.89 252.69 252.89 0.0M
2022-08-15 252.38 252.46 251.13 252.46 0.0M
2022-08-12 251.32 251.66 251.32 251.66 0.0M
2022-08-11 252.05 252.05 251.28 251.28 0.0M
2022-08-10 247.99 250.98 247.99 250.98 0.0M
2022-08-09 250.03 250.27 248.41 248.62 0.0M
2022-08-08 250.73 250.73 248.71 250.43 0.0M
2022-08-05 250.33 250.33 248.51 248.51 0.0M
2022-08-04 251.59 251.59 249.98 250.30 0.0M
2022-08-03 247.47 250.18 247.47 250.18 0.0M
2022-08-02 248.58 248.79 247.94 248.79 0.0M
2022-08-01 250.03 250.92 249.50 249.50 0.0M
2022-07-29 247.49 249.96 247.49 249.96 0.0M
2022-07-28 245.20 246.71 245.20 246.71 0.0M
2022-07-27 244.08 244.89 244.04 244.41 0.0M
2022-07-26 243.36 243.36 243.13 243.13 0.0M
2022-07-25 240.41 243.25 240.41 243.25 0.0M
2022-07-22 242.16 243.72 242.16 242.70 0.0M
2022-07-21 240.44 241.91 240.12 241.91 0.0M
2022-07-20 242.31 242.31 240.47 241.16 0.0M
2022-07-19 237.60 241.77 236.01 241.77 0.0M
2022-07-18 238.60 238.60 238.60 238.60 0.0M
2022-07-15 232.91 236.35 232.91 236.35 0.0M
2022-07-14 235.44 235.44 231.98 231.98 0.0M
2022-07-13 237.33 237.33 235.91 235.91 0.0M
2022-07-12 236.01 238.04 236.01 238.04 0.0M
2022-07-11 235.04 237.25 235.04 237.25 0.0M
2022-07-08 236.51 238.05 235.86 238.05 0.0M
2022-07-07 234.03 237.54 234.03 237.06 0.0M
2022-07-06 232.21 232.68 232.21 232.68 0.0M
2022-07-05 234.68 234.68 228.77 228.77 0.0M
2022-07-04 234.33 234.43 233.71 233.71 0.0M
2022-07-01 229.90 232.49 229.90 232.49 0.0M
2022-06-30 232.70 232.70 231.24 232.49 0.0M
2022-06-29 235.33 235.92 235.33 235.92 0.0M
2022-06-28 238.41 238.41 237.21 237.21 0.0M
2022-06-27 237.49 237.49 235.94 236.61 0.0M
2022-06-24 230.33 236.00 230.33 235.89 0.0M
2022-06-23 229.73 229.73 229.16 229.16 0.0M
2022-06-22 229.58 230.90 229.58 230.90 0.0M
2022-06-21 233.06 234.30 232.10 232.94 0.0M
2022-06-20 230.00 231.82 230.00 231.82 0.0M
2022-06-17 229.81 230.91 229.67 229.67 0.0M
2022-06-16 234.49 234.49 229.75 229.75 0.0M
2022-06-15 234.26 235.26 232.50 235.24 0.0M
2022-06-14 236.95 236.95 232.43 232.43 0.0M
2022-06-13 238.42 238.42 235.67 235.67 0.0M
2022-06-10 245.88 245.88 240.67 240.67 0.0M
2022-06-09 248.95 251.33 247.02 247.02 0.0M
2022-06-08 252.30 252.30 250.19 250.35 0.0M
2022-06-07 251.39 251.86 250.98 251.86 0.0M
2022-06-06 253.41 253.60 253.26 253.26 0.0M
2022-06-03 252.31 252.31 250.57 250.57 0.0M
2022-06-02 250.48 251.59 250.48 251.59 0.0M
2022-06-01 252.93 252.93 249.70 249.70 0.0M
2022-05-31 253.75 253.75 252.03 252.03 0.0M
2022-05-30 253.53 254.00 252.13 254.00 0.0M
2022-05-27 251.13 252.39 251.13 252.39 0.0M
2022-05-26 247.52 247.98 247.52 247.98 0.0M
2022-05-25 246.99 247.03 246.96 247.03 0.0M
2022-05-24 245.19 245.19 245.02 245.02 0.0M
2022-05-23 247.52 247.74 246.78 247.74 0.0M
2022-05-20 244.40 244.88 244.40 244.58 0.0M
2022-05-19 244.56 244.56 240.35 242.88 0.0M
2022-05-18 248.96 248.96 246.24 246.24 0.0M
2022-05-17 247.86 249.17 247.86 248.99 0.0M
2022-05-16 244.70 246.09 244.70 246.09 0.0M
2022-05-13 241.85 245.82 241.85 245.82 0.0M
2022-05-12 237.47 240.52 236.78 240.52 0.0M
2022-05-11 239.81 242.53 239.60 242.53 0.0M
2022-05-10 238.62 240.93 238.34 238.34 0.0M
2022-05-09 242.68 242.68 236.38 236.38 0.0M
2022-05-06 246.66 246.90 243.38 243.38 0.0M
2022-05-05 254.46 254.46 247.85 247.85 0.0M
2022-05-04 251.92 251.92 249.17 249.17 0.0M
2022-05-03 250.97 252.09 250.86 252.09 0.0M
2022-05-02 251.48 251.48 249.45 249.45 0.0M
2022-04-29 253.81 254.48 253.44 253.77 0.0M
2022-04-28 252.17 253.08 251.21 251.91 0.0M
2022-04-27 247.75 250.47 247.75 249.93 0.0M
2022-04-26 252.29 252.29 247.72 247.72 0.0M
2022-04-25 249.60 251.78 248.97 249.71 0.0M
2022-04-22 256.10 256.10 254.21 254.21 0.0M
2022-04-21 258.35 260.00 258.35 258.74 0.0M
2022-04-20 258.14 258.14 258.14 258.14 0.0M
2022-04-19 255.41 255.82 254.95 255.82 0.0M
2022-04-14 256.49 257.67 256.18 257.67 0.0M
2022-04-13 255.15 256.01 255.15 256.01 0.0M
2022-04-12 253.87 256.22 253.87 255.98 0.0M
2022-04-11 257.96 257.97 257.10 257.17 0.0M
2022-04-08 258.32 258.82 258.25 258.82 0.0M
2022-04-07 256.30 257.41 255.11 255.11 0.0M
2022-04-06 258.20 258.20 254.09 255.49 0.0M
2022-04-05 259.16 259.19 257.99 259.19 0.0M
2022-04-04 257.98 258.71 257.98 258.71 0.0M
2022-04-01 255.51 257.11 255.51 256.18 0.0M
2022-03-31 258.37 258.37 255.13 255.13 0.0M
2022-03-30 257.33 257.36 257.01 257.36 0.0M
2022-03-29 256.63 259.12 256.63 258.31 0.0M
2022-03-28 254.52 256.87 254.02 254.02 0.0M
2022-03-25 253.92 254.82 253.81 253.84 0.0M
2022-03-24 254.73 254.73 253.69 253.69 0.0M
2022-03-23 256.62 256.62 253.75 253.85 0.0M
2022-03-22 254.92 256.41 254.92 256.41 0.0M
2022-03-21 253.75 254.35 253.75 254.24 0.0M
2022-03-18 250.73 254.25 250.73 254.25 0.0M
2022-03-17 252.36 252.36 250.00 252.05 0.0M
2022-03-16 247.89 250.55 247.16 250.33 0.0M
2022-03-15 240.04 243.39 239.44 243.10 0.0M
2022-03-14 241.87 243.52 241.87 243.52 0.0M
2022-03-11 239.32 242.50 239.32 240.84 0.0M
2022-03-10 241.45 241.45 238.57 238.57 0.0M
2022-03-09 236.42 242.81 236.42 242.81 0.0M
2022-03-08 232.50 234.65 231.78 231.78 0.0M
2022-03-07 232.20 235.78 226.74 232.85 0.0M
2022-03-04 242.29 242.93 235.45 235.45 0.0M
2022-03-03 250.26 250.26 244.19 244.19 0.0M
2022-03-02 245.94 250.36 245.94 248.79 0.0M
2022-03-01 253.00 253.00 246.60 246.60 0.0M
2022-02-28 249.51 252.31 248.75 252.31 0.0M
2022-02-25 247.82 253.40 246.02 253.21 0.0M
2022-02-24 243.71 247.48 243.71 245.10 0.0M
2022-02-23 254.71 256.16 253.25 253.25 0.0M
2022-02-22 247.26 253.95 247.26 253.59 0.0M
2022-02-21 258.15 258.15 251.87 253.40 0.0M
2022-02-18 259.21 259.21 256.51 256.75 0.0M
2022-02-17 261.21 261.21 258.06 258.72 0.0M
2022-02-16 260.57 260.57 259.77 260.32 0.0M
2022-02-15 257.26 260.45 257.26 260.45 0.0M
2022-02-14 256.41 256.41 253.92 256.33 0.0M
2022-02-11 260.75 261.44 260.04 261.44 0.0M
2022-02-10 264.38 264.38 262.72 262.72 0.0M
2022-02-09 261.59 264.09 261.59 263.55 0.0M
2022-02-08 259.54 261.05 259.10 259.20 0.0M
2022-02-07 259.35 259.38 257.22 259.38 0.0M
2022-02-04 262.02 262.02 257.72 257.72 0.0M
2022-02-03 266.51 266.51 260.62 260.62 0.0M
2022-02-02 265.26 266.24 265.26 265.37 0.0M
2022-02-01 263.54 265.04 263.54 264.63 0.0M
2022-01-31 261.83 261.94 260.60 261.07 0.0M
2022-01-28 261.28 261.28 257.94 259.40 0.0M
2022-01-27 257.24 262.41 257.24 262.01 0.0M
2022-01-26 258.69 261.43 258.69 260.13 0.0M
2022-01-25 255.95 256.23 254.96 255.80 0.0M
2022-01-24 262.61 262.61 253.40 253.40 0.0M
2022-01-21 264.67 264.81 261.85 263.38 0.0M
2022-01-20 267.72 268.31 265.97 268.26 0.0M
2022-01-19 264.68 268.10 264.68 266.89 0.0M
2022-01-18 267.31 267.31 265.75 266.35 0.0M
2022-01-17 268.31 269.07 268.11 269.07 0.0M
2022-01-14 266.86 267.88 266.86 267.01 0.0M
2022-01-13 269.15 269.55 268.65 269.55 0.0M
2022-01-12 269.28 269.47 268.57 269.47 0.0M
2022-01-11 268.01 268.36 267.47 267.51 0.0M
2022-01-10 270.12 270.12 265.22 265.22 0.0M
2022-01-07 269.39 269.39 268.98 268.98 0.0M
2022-01-06 270.37 270.37 269.19 269.39 0.0M
2022-01-05 273.07 273.33 273.07 273.33 0.0M
2022-01-04 272.19 273.95 272.19 273.04 0.0M
2022-01-03 270.20 271.87 270.20 271.09 0.0M