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
2024-12-31 305.01 305.01 305.01 308.35 0.0M
2024-12-30 306.13 306.65 305.48 305.90 0.0M
2024-12-27 305.16 306.96 305.16 306.72 0.0M
2024-12-24 305.93 305.93 305.93 305.50 0.0M
2024-12-23 303.50 305.20 303.50 304.51 0.0M
2024-12-20 306.79 306.79 301.29 304.45 0.0M
2024-12-19 310.04 310.04 306.83 307.59 0.0M
2024-12-18 309.98 312.20 309.97 311.64 0.0M
2024-12-17 310.85 311.27 310.85 311.37 0.0M
2024-12-16 312.78 312.78 312.17 312.51 0.0M
2024-12-13 313.92 314.05 312.59 312.59 0.0M
2024-12-12 316.28 316.28 314.89 314.39 0.0M
2024-12-11 313.50 314.82 313.50 314.90 0.0M
2024-12-10 315.15 315.15 314.90 314.04 0.0M
2024-12-09 317.44 317.44 315.08 315.88 0.0M
2024-12-06 315.03 316.31 315.03 316.19 0.0M
2024-12-05 313.72 314.60 313.72 314.99 0.0M
2024-12-04 313.71 314.73 313.68 314.02 0.0M
2024-12-03 311.75 313.40 311.75 313.42 0.0M
2024-12-02 309.22 311.83 309.22 311.34 0.0M
2024-11-29 307.33 308.30 307.33 309.63 0.0M
2024-11-28 308.28 308.28 308.28 307.45 0.0M
2024-11-27 306.36 306.36 305.40 306.28 0.0M
2024-11-26 306.83 308.32 306.74 307.18 0.0M
2024-11-25 310.00 310.00 308.40 308.52 0.0M
2024-11-22 306.34 306.34 306.01 308.34 0.0M
2024-11-21 303.59 303.59 303.50 305.16 0.0M
2024-11-20 305.09 305.09 304.50 303.56 0.0M
2024-11-19 306.27 306.27 301.74 303.37 0.0M
2024-11-18 304.29 304.40 304.00 304.74 0.0M
2024-11-15 305.46 305.58 304.46 304.58 0.0M
2024-11-14 304.72 306.66 304.72 306.74 0.0M
2024-11-13 303.68 303.72 303.50 303.40 0.0M
2024-11-12 307.30 307.39 303.45 303.48 0.0M
2024-11-11 307.56 310.54 307.56 309.95 0.0M
2024-11-08 308.60 308.60 305.95 305.95 0.0M
2024-11-07 307.49 309.46 307.49 308.13 0.0M
2024-11-06 311.19 312.32 306.16 306.16 0.0M
2024-11-05 308.13 308.48 308.13 308.04 0.0M
2024-11-04 309.28 309.28 308.93 308.24 0.0M
2024-11-01 306.70 309.26 306.70 309.16 0.0M
2024-10-31 308.02 308.02 305.08 305.58 0.0M
2024-10-30 311.76 311.76 310.14 309.34 0.0M
2024-10-29 316.30 316.30 314.73 313.36 0.0M
2024-10-28 315.47 315.47 315.10 315.51 0.0M
2024-10-25 313.88 313.96 313.83 313.88 0.0M
2024-10-24 314.81 314.81 314.81 314.56 0.0M
2024-10-23 315.49 315.49 314.82 314.22 0.0M
2024-10-22 315.91 315.91 315.91 315.35 0.0M
2024-10-21 317.51 318.04 316.47 315.79 0.0M
2024-10-18 317.01 317.91 317.01 317.59 0.0M
2024-10-17 314.97 314.97 314.97 317.13 0.0M
2024-10-16 314.48 314.82 314.00 314.61 0.0M
2024-10-15 318.94 318.94 315.77 315.77 0.0M
2024-10-14 316.23 317.65 315.93 317.65 0.0M
2024-10-11 314.23 315.00 314.23 315.83 0.0M
2024-10-10 315.35 315.35 314.08 314.24 0.0M
2024-10-09 313.13 315.01 313.13 314.94 0.0M
2024-10-08 311.63 313.65 311.63 312.74 0.0M
2024-10-07 314.31 314.31 313.51 314.46 0.0M
2024-10-04 312.99 312.99 312.99 313.79 0.0M
2024-10-03 314.95 314.95 312.24 312.15 0.0M
2024-10-02 316.13 316.23 315.09 315.64 0.0M
2024-10-01 317.20 317.84 315.03 315.18 0.0M
2024-09-30 319.15 319.15 319.15 316.74 0.0M
2024-09-27 318.36 320.07 318.36 320.04 0.0M
2024-09-26 317.22 318.69 316.95 318.15 0.0M
2024-09-25 313.42 313.85 313.42 313.98 0.0M
2024-09-24 314.74 314.74 313.60 314.12 0.0M
2024-09-23 310.70 312.63 310.70 312.63 0.0M
2024-09-20 313.96 313.96 311.09 310.69 0.0M
2024-09-19 314.10 314.91 314.10 315.34 0.0M
2024-09-18 312.42 312.42 311.49 311.27 0.0M
2024-09-17 313.54 313.54 313.13 312.80 0.0M
2024-09-16 311.44 312.51 311.44 311.43 0.0M
2024-09-13 311.27 312.51 310.93 312.19 0.0M
2024-09-12 311.42 311.42 308.50 309.68 0.0M
2024-09-11 307.87 307.87 307.87 307.32 0.0M
2024-09-10 307.89 307.89 307.09 307.09 0.0M
2024-09-09 307.90 307.90 307.83 308.59 0.0M
2024-09-06 308.88 308.88 308.12 306.05 0.0M
2024-09-05 310.09 310.09 310.00 309.76 0.0M
2024-09-04 311.14 311.29 310.88 311.09 0.0M
2024-09-03 316.63 316.63 313.63 314.03 0.0M
2024-09-02 317.29 317.29 316.67 317.24 0.0M
2024-08-30 317.80 318.30 317.80 317.27 0.0M
2024-08-29 315.14 317.19 315.14 317.02 0.0M
2024-08-28 314.57 314.70 314.57 314.83 0.0M
2024-08-27 315.59 315.59 313.45 313.85 0.0M
2024-08-26 312.99 312.99 312.99 313.42 0.0M
2024-08-23 312.30 312.30 312.30 313.34 0.0M
2024-08-22 311.13 311.90 311.13 311.87 0.0M
2024-08-21 310.08 310.08 310.08 310.76 0.0M
2024-08-20 311.79 311.79 309.87 309.77 0.0M
2024-08-19 309.15 310.19 309.15 311.37 0.0M
2024-08-16 309.58 310.41 309.40 309.44 0.0M
2024-08-15 305.90 308.83 305.59 308.76 0.0M
2024-08-14 304.58 304.77 303.96 304.44 0.0M
2024-08-13 302.73 303.10 301.71 303.53 0.0M
2024-08-12 302.57 302.60 302.49 301.67 0.0M
2024-08-09 301.27 302.42 300.50 301.73 0.0M
2024-08-08 299.34 299.34 296.63 300.11 0.0M
2024-08-07 295.89 300.43 295.88 299.89 0.0M
2024-08-06 296.88 297.23 293.60 295.20 0.0M
2024-08-05 291.80 292.78 289.26 293.92 0.0M
2024-08-02 305.13 305.13 299.68 300.27 0.0M
2024-08-01 312.24 312.24 308.22 307.05 0.0M
2024-07-31 313.08 313.08 313.08 312.41 0.0M
2024-07-30 309.26 314.58 309.26 310.24 0.0M
2024-07-29 310.05 311.22 308.17 308.83 0.0M
2024-07-26 307.30 309.81 307.19 309.75 0.0M
2024-07-25 306.74 307.09 304.16 307.18 0.0M
2024-07-24 308.18 309.88 308.18 309.09 0.0M
2024-07-23 310.76 312.06 310.44 310.87 0.0M
2024-07-22 309.06 311.11 309.06 310.44 0.0M
2024-07-19 308.32 308.40 308.32 307.07 0.0M
2024-07-18 311.48 311.48 311.37 309.75 0.0M
2024-07-17 310.88 310.88 310.88 310.53 0.0M
2024-07-16 311.30 311.91 311.30 312.28 0.0M
2024-07-15 315.13 315.60 313.52 312.97 0.0M
2024-07-12 314.57 317.08 314.57 317.08 0.0M
2024-07-11 312.70 312.98 312.59 313.52 0.0M
2024-07-10 308.95 308.95 308.95 311.71 0.0M
2024-07-09 310.84 310.84 308.78 308.78 0.0M
2024-07-08 311.49 313.57 310.98 310.98 0.0M
2024-07-05 313.22 313.72 311.41 311.49 0.0M
2024-07-04 311.45 312.06 311.45 312.43 0.0M
2024-07-03 309.82 310.35 309.82 310.98 0.0M
2024-07-02 308.17 308.17 308.17 308.41 0.0M
2024-07-01 312.09 312.09 309.78 310.47 0.0M
2024-06-28 310.76 310.76 310.42 308.72 0.0M
2024-06-27 310.84 311.25 309.92 309.60 0.0M
2024-06-26 313.63 313.63 313.63 311.10 0.0M
2024-06-25 312.10 312.71 311.81 312.21 0.0M
2024-06-24 311.13 313.41 311.13 313.26 0.0M
2024-06-21 312.20 312.20 310.68 310.75 0.0M
2024-06-20 310.61 312.81 310.61 313.22 0.0M
2024-06-19 311.44 311.44 310.15 310.14 0.0M
2024-06-18 312.11 312.11 309.55 310.56 0.0M
2024-06-17 309.80 309.80 308.31 308.60 0.0M
2024-06-14 311.95 311.95 307.90 308.53 0.0M
2024-06-13 314.62 314.62 314.62 311.52 0.0M
2024-06-12 312.98 313.70 312.98 315.45 0.0M
2024-06-11 315.05 315.05 312.11 311.96 0.0M
2024-06-10 314.13 314.25 313.45 314.49 0.0M
2024-06-07 316.49 316.49 315.00 315.95 0.0M
2024-06-06 315.00 316.49 315.00 315.97 0.0M
2024-06-05 313.15 315.08 313.00 314.44 0.0M
2024-06-04 312.37 312.37 312.00 311.37 0.0M
2024-06-03 314.38 314.38 314.38 312.69 0.0M
2024-05-31 310.84 311.09 310.84 311.65 0.0M
2024-05-30 308.48 308.48 308.48 310.77 0.0M
2024-05-29 311.62 311.62 308.69 309.05 0.0M
2024-05-28 314.76 314.76 313.73 312.08 0.0M
2024-05-27 313.08 313.61 312.95 313.81 0.0M
2024-05-24 311.12 312.56 311.12 312.90 0.0M
2024-05-23 313.62 314.31 312.94 313.73 0.0M
2024-05-22 313.54 313.54 313.01 312.94 0.0M
2024-05-21 314.05 314.29 313.27 314.24 0.0M
2024-05-20 313.51 315.60 313.51 314.87 0.0M
2024-05-17 314.01 314.01 313.92 313.69 0.0M
2024-05-16 316.00 316.00 314.42 314.30 0.0M
2024-05-15 313.46 314.31 313.46 314.32 0.0M
2024-05-14 312.31 313.06 312.31 313.06 0.0M
2024-05-13 312.03 312.71 312.03 311.97 0.0M
2024-05-10 311.21 312.35 311.21 312.30 0.0M
2024-05-09 308.28 308.46 308.28 310.02 0.0M
2024-05-08 304.89 307.90 304.89 308.44 0.0M
2024-05-07 304.60 307.02 304.60 307.56 0.0M
2024-05-06 303.10 304.75 303.10 304.75 0.0M
2024-05-03 302.39 302.41 302.04 301.93 0.0M
2024-05-02 301.69 301.69 300.00 300.00 0.0M
2024-04-30 303.90 303.90 302.12 301.16 0.0M
2024-04-29 304.76 304.76 303.47 303.39 0.0M
2024-04-26 299.40 303.39 299.40 303.17 0.0M
2024-04-25 301.40 301.40 299.34 299.61 0.0M
2024-04-24 303.20 303.29 301.48 301.43 0.0M
2024-04-23 301.37 301.37 300.83 302.66 0.0M
2024-04-22 299.39 299.39 299.39 299.14 0.0M
2024-04-19 295.26 296.98 295.26 297.03 0.0M
2024-04-18 297.53 297.96 295.79 297.96 0.0M
2024-04-17 296.55 296.55 296.55 296.90 0.0M
2024-04-16 297.43 297.43 296.20 296.59 0.0M
2024-04-15 301.32 301.58 300.86 300.57 0.0M
2024-04-12 302.60 303.00 299.45 299.94 0.0M
2024-04-11 300.79 300.79 300.79 299.49 0.0M
2024-04-10 302.94 302.94 298.00 300.26 0.0M
2024-04-09 301.57 301.57 300.50 300.10 0.0M
2024-04-08 300.73 300.73 300.73 302.01 0.0M
2024-04-05 300.50 300.50 299.50 300.46 0.0M
2024-04-04 302.92 303.17 302.92 303.30 0.0M
2024-04-03 302.18 302.40 301.66 302.73 0.0M
2024-04-02 301.59 305.00 301.59 301.72 0.0M
2024-03-28 304.23 304.87 304.23 304.28 0.0M
2024-03-27 303.54 303.54 302.45 303.15 0.0M
2024-03-26 302.23 303.14 302.23 302.90 0.0M
2024-03-25 303.53 303.53 301.24 302.56 0.0M
2024-03-22 301.61 301.85 301.61 302.49 0.0M
2024-03-21 302.18 302.26 300.73 302.17 0.0M
2024-03-20 297.90 299.18 297.90 299.47 0.0M
2024-03-19 298.53 298.55 298.53 299.38 0.0M
2024-03-18 299.54 299.54 298.65 299.38 0.0M
2024-03-15 300.10 301.35 299.53 299.53 0.0M
2024-03-14 301.15 301.15 299.68 300.07 0.0M
2024-03-13 299.88 300.23 299.88 300.23 0.0M
2024-03-12 298.89 299.70 297.79 299.77 0.0M
2024-03-11 296.74 296.79 296.74 297.08 0.0M
2024-03-08 298.29 298.29 297.83 297.93 0.0M
2024-03-07 295.07 295.53 295.07 297.69 0.0M
2024-03-06 293.55 294.01 293.55 294.82 0.0M
2024-03-05 293.28 293.29 293.28 293.49 0.0M
2024-03-04 294.16 294.16 293.63 294.49 0.0M
2024-03-01 294.21 294.21 293.50 294.19 0.0M
2024-02-29 292.77 293.62 292.77 293.24 0.0M
2024-02-28 293.42 293.42 293.42 292.70 0.0M
2024-02-27 293.29 293.29 293.29 293.63 0.0M
2024-02-26 293.44 293.66 293.17 292.96 0.0M
2024-02-23 293.43 294.46 293.22 294.03 0.0M
2024-02-22 293.12 293.12 292.61 292.90 0.0M
2024-02-21 290.57 290.57 289.61 290.09 0.0M
2024-02-20 290.48 290.48 290.08 290.78 0.0M
2024-02-19 290.53 290.55 290.35 290.98 0.0M
2024-02-16 289.83 290.35 289.83 290.49 0.0M
2024-02-15 288.09 288.50 287.90 288.48 0.0M
2024-02-14 285.70 285.70 285.70 286.59 0.0M
2024-02-13 287.71 287.71 284.93 285.05 0.0M
2024-02-12 287.16 287.74 287.16 287.74 0.0M
2024-02-09 286.81 286.81 286.00 286.37 0.0M
2024-02-08 287.30 287.30 287.30 286.68 0.0M
2024-02-07 288.38 288.38 286.80 286.74 0.0M
2024-02-06 287.71 287.71 286.41 287.91 0.0M
2024-02-05 284.30 286.54 284.30 286.03 0.0M
2024-02-02 287.88 287.88 287.49 286.02 0.0M
2024-02-01 285.93 285.93 285.78 285.78 0.0M
2024-01-31 287.99 287.99 287.20 287.37 0.0M
2024-01-30 287.65 287.65 287.65 287.16 0.0M
2024-01-29 286.37 286.90 286.34 286.56 0.0M
2024-01-26 284.46 286.45 284.46 286.70 0.0M
2024-01-25 282.00 282.00 282.00 283.26 0.0M
2024-01-24 283.49 283.49 281.23 282.73 0.0M
2024-01-23 281.04 281.04 279.39 279.45 0.0M
2024-01-22 279.95 279.95 279.39 280.12 0.0M
2024-01-19 279.80 279.80 278.19 277.93 0.0M
2024-01-18 277.52 278.22 277.52 278.22 0.0M
2024-01-17 278.85 278.85 276.50 276.91 0.0M
2024-01-16 279.02 279.84 278.60 280.01 0.0M
2024-01-15 282.28 282.28 280.67 280.69 0.0M
2024-01-12 281.35 281.93 281.35 282.08 0.0M
2024-01-11 283.08 283.40 281.99 279.78 0.0M
2024-01-10 281.51 281.67 280.45 281.69 0.0M
2024-01-09 282.79 282.79 282.79 281.98 0.0M
2024-01-08 282.09 282.09 280.11 282.31 0.0M
2024-01-05 280.44 281.75 280.44 281.65 0.0M
2024-01-04 281.21 281.21 280.04 282.17 0.0M
2024-01-03 283.37 283.37 283.37 279.89 0.0M
2024-01-02 284.23 284.23 281.37 282.27 0.0M