SPDR S&P 400 U.S. Mid Cap UCITS ETF Acc

SPY4
🏛️ 독일 →
86.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 68.46 68.46 68.15 68.15 0.0M
2022-12-29 67.75 68.59 67.75 68.59 0.0M
2022-12-28 68.75 68.89 68.51 68.84 0.0M
2022-12-27 68.91 69.18 68.91 69.13 0.0M
2022-12-23 68.36 68.52 68.36 68.46 0.0M
2022-12-22 68.87 69.09 68.16 68.16 0.0M
2022-12-21 68.11 69.00 68.11 69.00 0.0M
2022-12-20 67.16 67.50 67.06 67.50 0.0M
2022-12-19 68.14 68.14 68.14 68.14 0.0M
2022-12-16 68.64 68.64 68.14 68.14 0.0M
2022-12-15 70.13 70.13 68.80 68.80 0.0M
2022-12-14 70.89 70.92 70.64 70.64 0.0M
2022-12-13 70.72 72.52 70.65 70.65 0.0M
2022-12-12 70.20 70.89 70.16 70.89 0.0M
2022-12-09 70.69 71.32 70.65 70.65 0.0M
2022-12-08 70.56 70.89 70.56 70.89 0.0M
2022-12-07 71.04 71.04 70.57 70.57 0.0M
2022-12-06 71.70 71.89 71.41 71.55 0.0M
2022-12-05 72.89 72.91 71.95 71.95 0.0M
2022-12-02 73.01 73.01 73.01 73.01 0.0M
2022-12-01 74.19 74.19 74.19 74.19 0.0M
2022-11-30 72.99 72.99 72.99 72.99 0.0M
2022-11-29 72.87 73.02 72.80 72.98 0.0M
2022-11-28 73.38 73.38 72.79 72.79 0.0M
2022-11-25 73.47 73.87 73.47 73.87 0.0M
2022-11-24 73.28 73.75 73.28 73.75 0.0M
2022-11-23 73.75 74.20 73.75 73.80 0.0M
2022-11-22 73.21 73.70 73.21 73.70 0.0M
2022-11-21 73.00 73.34 73.00 73.11 0.0M
2022-11-18 71.83 72.28 71.83 72.28 0.0M
2022-11-17 72.56 72.59 71.48 71.72 0.0M
2022-11-16 73.44 73.44 72.30 72.30 0.0M
2022-11-15 73.00 73.87 72.63 73.87 0.0M
2022-11-14 73.28 73.49 73.28 73.49 0.0M
2022-11-11 74.27 74.27 73.29 73.29 0.0M
2022-11-10 71.22 72.70 71.22 72.70 0.0M
2022-11-09 72.13 72.36 71.70 71.70 0.0M
2022-11-08 72.55 73.00 71.65 72.09 0.0M
2022-11-07 72.30 72.71 72.30 72.58 0.0M
2022-11-04 72.77 73.06 71.80 72.26 0.0M
2022-11-03 72.38 72.95 72.10 72.95 0.0M
2022-11-02 74.10 74.18 73.92 73.92 0.0M
2022-11-01 73.82 74.16 73.82 74.11 0.0M
2022-10-31 72.99 73.34 72.99 73.34 0.0M
2022-10-28 71.43 71.43 71.43 71.43 0.0M
2022-10-27 71.32 71.32 71.32 71.32 0.0M
2022-10-26 71.60 71.60 71.60 71.60 0.0M
2022-10-25 70.69 71.51 70.54 71.51 0.0M
2022-10-24 70.18 70.18 70.18 70.18 0.0M
2022-10-21 69.33 69.33 69.33 69.33 0.0M
2022-10-20 70.32 70.32 70.32 70.32 0.0M
2022-10-19 71.39 71.39 71.16 71.24 0.0M
2022-10-18 71.26 71.90 70.94 71.05 0.0M
2022-10-17 69.45 70.80 69.45 70.80 0.0M
2022-10-14 70.85 71.09 70.07 70.07 0.0M
2022-10-13 69.47 70.06 69.37 69.70 0.0M
2022-10-12 70.16 70.30 69.63 69.63 0.0M
2022-10-11 69.57 69.62 69.53 69.53 0.0M
2022-10-10 69.38 70.21 69.38 69.44 0.0M
2022-10-07 70.95 70.95 70.95 70.95 0.0M
2022-10-06 70.95 70.95 70.95 70.95 0.0M
2022-10-05 70.27 70.43 70.18 70.24 0.0M
2022-10-04 69.50 69.50 69.50 69.50 0.0M
2022-10-03 67.38 67.38 67.38 67.38 0.0M
2022-09-30 68.09 68.09 68.09 68.09 0.0M
2022-09-29 69.39 69.39 69.39 69.39 0.0M
2022-09-28 68.69 69.87 68.43 69.87 0.0M
2022-09-27 69.19 69.46 68.32 68.32 0.0M
2022-09-26 68.79 69.69 68.74 69.69 0.0M
2022-09-23 69.36 69.56 68.48 68.48 0.0M
2022-09-22 70.76 71.03 69.47 69.47 0.0M
2022-09-21 71.24 72.31 71.24 72.31 0.0M
2022-09-20 72.02 72.02 71.86 71.86 0.0M
2022-09-19 70.84 71.71 70.61 71.71 0.0M
2022-09-16 71.81 71.88 70.88 70.88 0.0M
2022-09-15 72.90 73.07 72.46 72.62 0.0M
2022-09-14 72.68 73.04 72.35 72.35 0.0M
2022-09-13 74.50 74.91 73.60 73.62 0.0M
2022-09-12 73.98 74.77 73.55 74.77 0.0M
2022-09-09 72.96 73.73 72.96 73.73 0.0M
2022-09-08 72.67 73.31 72.67 73.31 0.0M
2022-09-07 71.53 71.89 71.53 71.89 0.0M
2022-09-06 72.13 72.13 72.13 72.13 0.0M
2022-09-05 72.46 72.46 72.45 72.45 0.0M
2022-09-02 71.95 71.95 71.95 71.95 0.0M
2022-09-01 72.22 72.22 72.22 72.22 0.0M
2022-08-31 73.36 73.36 73.36 73.36 0.0M
2022-08-30 74.28 74.28 74.28 74.28 0.0M
2022-08-29 74.44 74.44 74.44 74.44 0.0M
2022-08-26 76.96 76.96 76.96 76.96 0.0M
2022-08-25 76.51 76.54 76.51 76.54 0.0M
2022-08-24 75.60 75.60 75.60 75.60 0.0M
2022-08-23 75.64 75.64 75.64 75.64 0.0M
2022-08-22 76.53 76.53 76.37 76.37 0.0M
2022-08-19 77.30 77.30 76.62 76.62 0.0M
2022-08-18 76.31 77.43 76.31 77.43 0.0M
2022-08-17 77.39 77.48 76.92 76.92 0.0M
2022-08-16 76.81 77.02 76.81 77.02 0.0M
2022-08-15 75.97 76.97 75.97 76.97 0.0M
2022-08-12 74.66 75.68 74.66 75.68 0.0M
2022-08-11 74.42 74.69 74.42 74.69 0.0M
2022-08-10 72.91 73.50 72.91 73.41 0.0M
2022-08-09 73.80 73.85 73.75 73.75 0.0M
2022-08-08 73.41 73.86 73.41 73.85 0.0M
2022-08-05 72.77 72.77 72.77 72.77 0.0M
2022-08-04 73.59 73.85 73.59 73.63 0.0M
2022-08-03 73.23 73.48 73.23 73.48 0.0M
2022-08-02 72.72 73.09 72.72 73.09 0.0M
2022-08-01 73.03 73.05 72.88 73.05 0.0M
2022-07-29 72.45 73.09 72.45 73.09 0.0M
2022-07-28 71.35 71.75 71.35 71.46 0.0M
2022-07-27 70.77 70.98 70.77 70.81 0.0M
2022-07-26 70.34 71.05 70.34 70.78 0.0M
2022-07-25 70.09 70.40 70.09 70.40 0.0M
2022-07-22 70.56 70.56 70.56 70.56 0.0M
2022-07-21 70.16 70.16 70.04 70.04 0.0M
2022-07-20 69.42 69.89 69.42 69.89 0.0M
2022-07-19 67.72 68.52 67.25 68.52 0.0M
2022-07-18 68.52 68.73 68.43 68.48 0.0M
2022-07-15 67.45 67.45 67.40 67.40 0.0M
2022-07-14 67.73 67.73 66.79 66.79 0.0M
2022-07-13 68.20 68.37 67.44 67.46 0.0M
2022-07-12 67.84 67.96 67.84 67.96 0.0M
2022-07-11 67.66 68.36 67.66 67.93 0.0M
2022-07-08 68.03 68.67 68.03 68.67 0.0M
2022-07-07 66.92 67.15 66.92 67.13 0.0M
2022-07-06 66.29 67.16 66.29 66.89 0.0M
2022-07-05 65.75 66.42 65.38 66.42 0.0M
2022-07-04 65.45 65.45 65.38 65.38 0.0M
2022-07-01 63.95 63.95 63.95 63.95 0.0M
2022-06-30 64.71 64.71 64.31 64.40 0.0M
2022-06-29 65.69 65.69 64.95 64.95 0.0M
2022-06-28 66.40 66.58 66.34 66.51 0.0M
2022-06-27 65.93 66.08 65.93 66.08 0.0M
2022-06-24 64.21 65.74 64.21 65.74 0.0M
2022-06-23 63.20 63.84 63.20 63.84 0.0M
2022-06-22 63.15 63.15 62.75 62.76 0.0M
2022-06-21 63.92 63.92 63.85 63.85 0.0M
2022-06-20 63.16 63.87 63.16 63.87 0.0M
2022-06-17 62.72 63.31 62.72 63.11 0.0M
2022-06-16 65.89 65.89 64.73 64.73 0.0M
2022-06-15 65.27 66.00 65.27 66.00 0.0M
2022-06-14 66.45 66.45 64.89 64.89 0.0M
2022-06-13 67.57 67.57 67.11 67.11 0.0M
2022-06-10 69.34 69.34 68.40 68.40 0.0M
2022-06-09 69.88 70.27 69.88 70.10 0.0M
2022-06-08 71.42 71.42 71.42 71.42 0.0M
2022-06-07 70.36 71.02 70.36 71.02 0.0M
2022-06-06 70.37 70.72 70.37 70.72 0.0M
2022-06-03 70.64 70.68 70.64 70.68 0.0M
2022-06-02 69.74 70.44 69.74 70.44 0.0M
2022-06-01 70.05 70.20 70.05 70.08 0.0M
2022-05-31 70.56 70.68 70.27 70.43 0.0M
2022-05-30 70.88 71.03 70.68 70.68 0.0M
2022-05-27 68.61 69.32 68.61 69.23 0.0M
2022-05-26 67.61 67.96 67.61 67.96 0.0M
2022-05-25 66.46 67.53 66.46 67.53 0.0M
2022-05-24 66.56 66.56 66.33 66.41 0.0M
2022-05-23 67.81 67.84 67.38 67.38 0.0M
2022-05-20 67.83 68.29 67.38 67.38 0.0M
2022-05-19 68.02 68.02 67.07 67.09 0.0M
2022-05-18 70.28 70.31 68.01 68.01 0.0M
2022-05-17 69.26 69.32 69.26 69.32 0.0M
2022-05-16 69.10 69.43 69.01 69.43 0.0M
2022-05-13 68.49 69.59 68.49 69.59 0.0M
2022-05-12 66.39 67.95 66.39 67.09 0.0M
2022-05-11 67.56 68.32 67.56 68.32 0.0M
2022-05-10 68.02 68.34 68.02 68.34 0.0M
2022-05-09 69.61 69.61 68.16 68.16 0.0M
2022-05-06 71.17 71.17 71.17 71.17 0.0M
2022-05-05 73.32 73.32 72.93 72.94 0.0M
2022-05-04 71.95 71.95 71.95 71.95 0.0M
2022-05-03 71.43 72.06 71.10 72.06 0.0M
2022-05-02 71.08 71.08 70.99 70.99 0.0M
2022-04-29 72.75 72.75 71.91 71.91 0.0M
2022-04-28 71.73 72.42 71.73 72.42 0.0M
2022-04-27 70.94 71.48 70.94 71.48 0.0M
2022-04-26 72.07 72.25 72.03 72.03 0.0M
2022-04-25 70.96 70.98 70.40 70.63 0.0M
2022-04-22 72.54 73.13 71.96 71.96 0.0M
2022-04-21 74.40 74.46 74.39 74.46 0.0M
2022-04-20 73.96 74.44 73.73 74.44 0.0M
2022-04-19 72.71 72.71 72.26 72.26 0.0M
2022-04-14 72.12 72.12 72.12 72.12 0.0M
2022-04-13 71.98 72.12 71.77 71.77 0.0M
2022-04-12 71.10 71.59 71.10 71.59 0.0M
2022-04-11 71.11 71.41 71.11 71.26 0.0M
2022-04-08 71.68 71.97 71.68 71.97 0.0M
2022-04-07 71.22 71.78 71.22 71.78 0.0M
2022-04-06 72.66 72.66 71.71 71.71 0.0M
2022-04-05 73.27 73.27 72.76 73.06 0.0M
2022-04-04 73.08 73.30 73.08 73.30 0.0M
2022-04-01 72.54 72.54 72.54 72.54 0.0M
2022-03-31 72.81 73.05 72.81 73.05 0.0M
2022-03-30 74.16 74.16 73.21 73.21 0.0M
2022-03-29 73.63 74.16 73.60 74.16 0.0M
2022-03-28 73.28 73.62 73.28 73.45 0.0M
2022-03-25 72.73 72.73 72.73 72.73 0.0M
2022-03-24 72.31 72.55 72.31 72.55 0.0M
2022-03-23 73.26 73.38 73.25 73.38 0.0M
2022-03-22 73.03 73.17 73.03 73.17 0.0M
2022-03-21 72.64 72.79 72.55 72.55 0.0M
2022-03-18 71.69 71.94 71.69 71.83 0.0M
2022-03-17 71.92 71.92 71.25 71.81 0.0M
2022-03-16 70.57 71.65 70.57 71.34 0.0M
2022-03-15 68.43 70.13 68.43 70.13 0.0M
2022-03-14 70.67 70.67 69.95 69.95 0.0M
2022-03-11 70.37 70.75 70.37 70.41 0.0M
2022-03-10 69.60 69.60 68.84 69.08 0.0M
2022-03-09 68.85 69.62 68.85 69.62 0.0M
2022-03-08 67.83 69.25 67.83 68.90 0.0M
2022-03-07 70.24 71.23 68.86 68.86 0.0M
2022-03-04 71.00 71.00 71.00 71.00 0.0M
2022-03-03 71.94 72.11 71.35 71.35 0.0M
2022-03-02 69.51 71.82 69.51 71.82 0.0M
2022-03-01 70.73 70.73 69.92 69.92 0.0M
2022-02-28 68.80 70.07 68.80 70.07 0.0M
2022-02-25 68.26 68.87 68.15 68.87 0.0M
2022-02-24 65.47 67.71 65.47 67.71 0.0M
2022-02-23 68.48 68.88 67.72 67.72 0.0M
2022-02-22 67.88 68.89 67.88 68.77 0.0M
2022-02-21 69.40 69.40 67.73 67.73 0.0M
2022-02-18 69.65 69.65 69.34 69.34 0.0M
2022-02-17 70.32 70.36 69.60 69.60 0.0M
2022-02-16 70.40 70.65 70.35 70.39 0.0M
2022-02-15 68.95 70.20 68.95 70.20 0.0M
2022-02-14 69.46 69.72 68.90 69.33 0.0M
2022-02-11 69.62 70.30 69.62 69.91 0.0M
2022-02-10 70.61 70.83 70.61 70.83 0.0M
2022-02-09 69.84 70.66 69.84 70.66 0.0M
2022-02-08 68.31 69.25 68.27 69.25 0.0M
2022-02-07 68.15 68.16 68.00 68.13 0.0M
2022-02-04 68.37 68.37 67.53 67.60 0.0M
2022-02-03 69.89 69.89 68.59 68.59 0.0M
2022-02-02 70.11 70.17 69.69 70.07 0.0M
2022-02-01 69.52 69.74 69.42 69.57 0.0M
2022-01-31 68.52 68.70 68.14 68.14 0.0M
2022-01-28 67.55 68.61 67.04 68.61 0.0M
2022-01-27 67.06 69.56 67.06 69.56 0.0M
2022-01-26 68.18 69.73 68.18 68.93 0.0M
2022-01-25 68.76 68.76 68.19 68.67 0.0M
2022-01-24 68.52 69.65 66.17 69.19 0.0M
2022-01-21 69.24 69.24 67.94 67.94 0.0M
2022-01-20 70.70 71.44 70.70 71.25 0.0M
2022-01-19 70.96 71.79 70.83 70.83 0.0M
2022-01-18 72.14 72.14 71.77 71.86 0.0M
2022-01-17 72.19 72.56 72.18 72.56 0.0M
2022-01-14 72.56 72.62 71.67 71.98 0.0M
2022-01-13 72.43 73.18 72.43 73.18 0.0M
2022-01-12 73.45 73.58 73.45 73.58 0.0M
2022-01-11 72.82 73.32 72.37 73.32 0.0M
2022-01-10 73.29 73.38 72.06 72.40 0.0M
2022-01-07 74.08 74.08 73.99 73.99 0.0M
2022-01-06 73.40 74.38 73.40 74.38 0.0M
2022-01-05 75.17 75.34 74.46 74.46 0.0M
2022-01-04 75.08 75.76 75.08 75.76 0.0M
2022-01-03 74.67 75.41 74.67 75.41 0.0M