SPDR MSCI EM Asia UCITS ETF (EMAE)

EMAE
🏛️ 독일 →
86.45
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 61.13 61.13 60.83 60.83 0.0M
2022-12-29 60.97 61.56 60.80 61.39 0.0M
2022-12-28 61.28 61.42 60.55 60.73 0.0M
2022-12-27 60.92 61.68 60.92 61.33 0.0M
2022-12-23 60.79 60.83 60.27 60.46 0.0M
2022-12-22 61.41 61.59 60.65 60.90 0.0M
2022-12-21 60.73 61.11 60.43 61.11 0.0M
2022-12-20 60.55 60.88 60.47 60.75 0.0M
2022-12-19 61.57 61.70 61.03 61.17 0.0M
2022-12-16 61.40 61.47 60.98 61.47 0.0M
2022-12-15 61.58 61.61 60.73 60.97 0.0M
2022-12-14 62.59 62.59 62.25 62.57 0.0M
2022-12-13 62.41 63.07 61.99 62.61 0.0M
2022-12-12 62.50 62.50 61.78 62.03 0.0M
2022-12-09 63.28 63.30 62.86 63.16 0.0M
2022-12-08 62.65 62.79 62.48 62.71 0.0M
2022-12-07 62.15 62.24 61.53 62.04 0.0M
2022-12-06 62.75 62.97 62.45 62.72 0.0M
2022-12-05 63.76 63.76 62.66 62.86 0.0M
2022-12-02 62.58 63.25 62.16 63.25 0.0M
2022-12-01 63.53 63.53 62.96 63.03 0.0M
2022-11-30 63.05 63.62 63.01 63.62 0.0M
2022-11-29 62.02 62.11 61.77 61.87 0.0M
2022-11-28 60.00 60.61 59.60 60.50 0.0M
2022-11-25 60.88 60.88 60.35 60.35 0.0M
2022-11-24 60.87 61.21 60.84 61.06 0.0M
2022-11-23 60.55 60.71 60.50 60.62 0.0M
2022-11-22 60.50 60.76 60.43 60.64 0.0M
2022-11-21 60.75 60.95 60.69 60.73 0.0M
2022-11-18 61.18 61.35 61.04 61.18 0.0M
2022-11-17 61.25 61.56 60.47 61.56 0.0M
2022-11-16 62.09 62.09 61.25 61.32 0.0M
2022-11-15 62.27 62.82 62.08 62.82 0.0M
2022-11-14 60.79 61.20 60.79 61.09 0.2M
2022-11-11 60.95 61.32 60.76 60.76 0.0M
2022-11-10 58.44 59.99 58.38 59.98 0.0M
2022-11-09 59.19 59.25 58.78 58.78 0.0M
2022-11-08 59.11 59.49 59.09 59.36 0.0M
2022-11-07 59.16 59.59 59.16 59.18 0.1M
2022-11-04 59.33 59.63 58.94 59.00 0.0M
2022-11-03 57.39 57.95 57.24 57.91 0.0M
2022-11-02 57.93 57.93 57.24 57.47 0.0M
2022-11-01 57.15 57.53 57.13 57.48 0.0M
2022-10-31 55.53 56.11 55.35 56.07 0.0M
2022-10-28 55.17 55.73 55.17 55.71 0.0M
2022-10-27 56.17 56.70 55.94 56.70 0.0M
2022-10-26 56.03 56.69 55.79 56.57 0.0M
2022-10-25 55.96 55.96 55.61 55.70 0.0M
2022-10-24 56.34 56.34 54.97 55.53 0.1M
2022-10-21 58.09 58.21 57.74 58.21 0.0M
2022-10-20 57.88 58.64 57.71 58.51 0.0M
2022-10-19 58.43 58.43 57.89 57.97 0.2M
2022-10-18 58.77 59.40 58.51 58.51 0.0M
2022-10-17 58.73 59.23 58.59 59.01 0.0M
2022-10-14 59.25 59.51 58.37 58.37 0.0M
2022-10-13 58.60 58.60 57.26 58.36 0.0M
2022-10-12 59.34 59.34 58.70 58.84 0.0M
2022-10-11 59.09 59.10 58.47 58.87 0.0M
2022-10-10 60.29 60.29 59.58 59.85 0.0M
2022-10-07 61.22 61.38 60.59 60.59 0.0M
2022-10-06 61.63 61.74 61.32 61.74 0.0M
2022-10-05 61.44 61.60 61.13 61.34 0.0M
2022-10-04 60.19 61.11 60.19 61.09 0.0M
2022-10-03 59.42 59.80 59.04 59.66 0.0M
2022-09-30 59.96 60.15 59.68 60.05 0.0M
2022-09-29 60.46 60.71 59.78 59.78 0.0M
2022-09-28 61.81 61.84 61.27 61.77 0.0M
2022-09-27 62.61 62.82 62.38 62.38 0.1M
2022-09-26 62.23 62.62 62.07 62.59 0.0M
2022-09-23 62.62 62.65 61.98 62.21 0.0M
2022-09-22 62.93 63.20 62.88 62.88 0.0M
2022-09-21 63.75 63.75 63.32 63.59 0.0M
2022-09-20 63.77 64.00 63.67 63.79 0.0M
2022-09-19 63.75 63.75 63.30 63.54 0.0M
2022-09-16 64.20 64.20 63.59 63.61 0.0M
2022-09-15 65.31 65.31 64.64 64.64 0.0M
2022-09-14 65.25 65.30 64.95 65.03 0.0M
2022-09-13 65.67 65.75 65.20 65.26 0.0M
2022-09-12 65.34 66.00 64.87 65.83 0.0M
2022-09-09 65.54 65.75 65.28 65.65 0.0M
2022-09-08 64.78 65.30 64.78 65.30 0.0M
2022-09-07 65.49 65.50 65.14 65.18 0.0M
2022-09-06 65.93 66.04 65.46 65.56 0.0M
2022-09-05 66.29 66.29 65.95 66.10 0.0M
2022-09-02 66.35 66.35 65.76 66.10 0.1M
2022-09-01 66.29 66.72 66.14 66.51 0.0M
2022-08-31 67.40 67.61 66.86 66.94 0.0M
2022-08-30 67.50 67.58 66.46 66.49 0.0M
2022-08-29 67.69 67.69 66.99 67.17 0.0M
2022-08-26 68.62 69.12 68.00 68.07 0.0M
2022-08-25 68.17 68.50 67.78 68.43 0.0M
2022-08-24 66.87 67.69 66.81 67.69 0.0M
2022-08-23 67.28 67.72 67.14 67.29 0.0M
2022-08-22 67.41 67.41 66.85 67.38 0.0M
2022-08-19 67.45 67.57 67.11 67.16 0.0M
2022-08-18 67.28 67.54 67.18 67.54 0.0M
2022-08-17 67.75 68.01 67.46 67.52 0.0M
2022-08-16 67.53 68.14 67.53 67.78 0.0M
2022-08-15 67.53 67.74 67.39 67.74 0.0M
2022-08-12 66.88 67.30 66.59 67.30 0.0M
2022-08-11 66.50 67.37 66.43 66.95 0.0M
2022-08-10 65.53 66.01 65.53 66.01 0.0M
2022-08-09 66.85 66.85 66.19 66.35 0.0M
2022-08-08 67.09 67.09 66.69 66.77 0.0M
2022-08-05 67.08 67.23 66.85 66.97 0.0M
2022-08-04 66.51 67.19 66.48 66.66 0.0M
2022-08-03 66.09 66.60 65.79 66.60 0.0M
2022-08-02 65.37 66.22 65.11 66.08 0.0M
2022-08-01 66.51 66.52 65.65 65.68 0.0M
2022-07-29 66.21 66.52 66.10 66.29 0.0M
2022-07-28 66.88 67.44 66.72 67.09 0.2M
2022-07-27 66.78 67.04 66.59 66.92 0.0M
2022-07-26 66.72 66.90 66.50 66.50 0.1M
2022-07-25 66.21 66.45 65.95 66.18 0.0M
2022-07-22 66.41 66.84 66.23 66.27 0.0M
2022-07-21 66.40 66.79 66.15 66.69 0.0M
2022-07-20 66.09 66.44 66.05 66.44 0.0M
2022-07-19 66.02 66.26 65.50 66.26 0.2M
2022-07-18 66.58 66.63 66.06 66.23 0.2M
2022-07-15 65.77 65.82 65.43 65.65 0.0M
2022-07-14 66.47 66.47 65.66 65.66 0.0M
2022-07-13 66.53 66.54 65.62 66.09 0.0M
2022-07-12 66.08 66.58 66.06 66.34 0.0M
2022-07-11 66.22 66.95 66.22 66.30 0.0M
2022-07-08 67.32 67.91 67.32 67.76 0.0M
2022-07-07 66.44 67.99 66.44 67.83 0.0M
2022-07-06 65.35 66.32 65.35 65.89 0.0M
2022-07-05 65.49 65.83 65.00 65.31 0.1M
2022-07-04 65.27 65.51 64.97 65.51 0.0M
2022-07-01 64.77 65.86 64.77 65.68 0.0M
2022-06-30 65.66 65.80 64.92 65.51 0.0M
2022-06-29 65.91 66.18 65.40 66.14 0.0M
2022-06-28 66.68 67.28 66.59 66.64 0.0M
2022-06-27 66.91 66.93 66.18 66.26 0.0M
2022-06-24 65.49 66.22 65.49 66.12 0.0M
2022-06-23 64.19 65.06 64.19 64.84 0.0M
2022-06-22 64.46 64.50 63.97 64.47 0.1M
2022-06-21 65.18 65.65 65.13 65.57 0.0M
2022-06-20 64.69 64.81 64.40 64.76 0.0M
2022-06-17 64.55 65.31 64.39 64.63 0.0M
2022-06-16 65.55 65.55 63.99 63.99 0.0M
2022-06-15 65.98 66.37 65.60 66.26 0.1M
2022-06-14 66.07 66.25 65.41 66.07 0.0M
2022-06-13 65.92 65.92 64.51 64.81 0.0M
2022-06-10 67.08 67.57 66.52 66.52 0.0M
2022-06-09 67.20 68.22 66.96 66.96 0.0M
2022-06-08 67.67 67.79 67.26 67.62 0.0M
2022-06-07 66.69 66.90 66.39 66.71 0.1M
2022-06-06 66.52 67.38 66.52 67.06 0.0M
2022-06-03 66.82 66.86 65.78 65.91 0.0M
2022-06-02 66.31 66.75 66.18 66.69 0.0M
2022-06-01 66.61 66.83 66.24 66.24 0.0M
2022-05-31 66.88 67.27 66.62 66.62 0.0M
2022-05-30 65.88 66.22 65.88 65.94 0.0M
2022-05-27 64.32 65.06 64.22 65.06 0.0M
2022-05-26 62.91 64.38 62.91 64.02 0.0M
2022-05-25 63.31 63.52 63.10 63.20 0.0M
2022-05-24 63.09 63.38 62.50 62.50 0.0M
2022-05-23 65.14 65.14 64.55 64.71 0.0M
2022-05-20 65.24 65.60 64.75 64.85 0.0M
2022-05-19 64.30 64.54 63.81 64.42 0.0M
2022-05-18 65.61 65.65 65.01 65.01 0.0M
2022-05-17 65.33 65.90 65.19 65.29 0.0M
2022-05-16 64.32 64.68 63.96 64.40 0.0M
2022-05-13 64.23 64.81 63.99 64.62 0.0M
2022-05-12 62.44 63.57 62.38 63.28 0.0M
2022-05-11 63.59 64.43 63.27 63.58 0.0M
2022-05-10 63.60 63.69 62.64 62.68 0.0M
2022-05-09 63.86 63.89 62.67 62.67 0.0M
2022-05-06 65.35 65.35 64.04 64.58 0.0M
2022-05-05 67.35 67.35 65.64 65.77 0.0M
2022-05-04 67.30 67.32 66.55 66.55 0.0M
2022-05-03 67.81 67.88 67.40 67.59 0.0M
2022-05-02 67.31 67.48 66.86 67.02 0.2M
2022-04-29 68.26 68.61 67.76 67.99 0.0M
2022-04-28 66.26 66.80 65.93 66.04 0.0M
2022-04-27 65.07 65.92 64.98 65.31 0.0M
2022-04-26 65.07 65.37 64.41 64.41 0.0M
2022-04-25 64.28 64.80 63.97 64.63 0.0M
2022-04-22 65.94 66.16 65.47 65.67 0.0M
2022-04-21 65.87 66.29 65.73 65.75 0.1M
2022-04-20 67.07 67.31 66.50 66.63 0.0M
2022-04-19 67.60 67.60 66.46 67.13 0.0M
2022-04-14 68.32 68.48 67.97 68.15 0.0M
2022-04-13 68.19 68.50 68.12 68.50 0.0M
2022-04-12 67.74 68.03 67.47 67.94 0.0M
2022-04-11 67.40 67.91 67.02 67.50 0.0M
2022-04-08 68.97 69.19 68.74 68.74 0.0M
2022-04-07 69.02 69.02 68.07 68.09 0.0M
2022-04-06 70.14 70.14 68.85 68.94 0.0M
2022-04-05 70.78 71.09 69.96 70.06 0.0M
2022-04-04 70.02 70.85 69.83 70.73 0.0M
2022-04-01 68.49 69.46 68.35 68.79 0.0M
2022-03-31 68.09 68.43 67.87 67.94 0.0M
2022-03-30 69.16 69.16 68.51 68.75 0.0M
2022-03-29 68.50 69.00 68.33 68.77 0.2M
2022-03-28 67.80 68.42 67.80 68.01 0.0M
2022-03-25 67.60 67.96 67.41 67.77 0.0M
2022-03-24 68.87 68.87 68.19 68.58 0.0M
2022-03-23 69.08 69.25 68.44 68.99 0.0M
2022-03-22 68.71 69.31 68.54 68.99 0.0M
2022-03-21 67.18 67.87 67.07 67.28 0.1M
2022-03-18 67.60 68.94 67.37 68.94 0.0M
2022-03-17 68.08 68.08 66.94 67.12 0.0M
2022-03-16 65.50 67.44 65.47 67.15 0.0M
2022-03-15 61.36 62.92 60.89 62.85 0.0M
2022-03-14 64.20 64.29 63.21 63.46 0.0M
2022-03-11 66.17 66.67 65.34 65.34 0.0M
2022-03-10 66.98 66.99 65.77 65.78 0.0M
2022-03-09 66.33 67.06 66.27 66.92 0.0M
2022-03-08 66.15 66.71 65.79 66.17 0.0M
2022-03-07 67.45 67.89 67.07 67.28 0.0M
2022-03-04 69.33 69.54 68.60 68.72 0.0M
2022-03-03 70.33 70.52 69.62 69.72 0.0M
2022-03-02 69.88 70.55 69.88 70.39 0.0M
2022-03-01 70.53 70.81 69.93 70.43 0.0M
2022-02-28 69.66 70.13 69.19 69.97 0.0M
2022-02-25 69.32 70.11 69.23 69.81 0.1M
2022-02-24 68.57 68.74 67.59 68.35 0.2M
2022-02-23 71.17 71.17 70.36 70.51 0.0M
2022-02-22 70.77 71.14 70.47 70.72 0.0M
2022-02-21 71.70 71.75 71.00 71.28 0.0M
2022-02-18 72.12 72.34 71.56 71.66 0.1M
2022-02-17 72.84 72.84 72.41 72.65 0.0M
2022-02-16 72.52 72.68 72.17 72.39 0.0M
2022-02-15 71.48 72.39 71.48 72.31 0.0M
2022-02-14 71.24 71.68 70.79 71.43 0.1M
2022-02-11 72.47 72.78 72.18 72.43 0.0M
2022-02-10 72.87 72.98 72.30 72.50 0.0M
2022-02-09 72.11 72.70 71.92 72.56 0.0M
2022-02-08 70.71 71.49 70.67 71.48 0.0M
2022-02-07 71.13 71.13 70.62 70.96 0.0M
2022-02-04 71.12 71.31 70.52 70.88 0.0M
2022-02-03 71.88 72.00 70.99 71.06 0.0M
2022-02-02 72.91 73.22 72.19 72.19 0.2M
2022-02-01 72.49 72.87 72.25 72.81 0.0M
2022-01-31 71.25 72.10 71.13 71.99 0.0M
2022-01-28 70.72 70.72 69.52 70.07 0.0M
2022-01-27 70.10 71.25 70.10 71.08 0.0M
2022-01-26 71.55 72.51 71.55 71.71 0.0M
2022-01-25 71.40 72.09 71.20 71.31 0.0M
2022-01-24 72.91 72.91 70.89 70.89 0.2M
2022-01-21 74.01 74.06 73.00 73.43 0.0M
2022-01-20 74.06 75.10 74.06 75.02 0.0M
2022-01-19 73.12 74.02 73.12 73.41 0.0M
2022-01-18 73.38 73.87 72.92 73.57 0.0M
2022-01-17 73.79 74.27 73.75 74.09 0.0M
2022-01-14 73.67 74.25 73.47 73.89 0.0M
2022-01-13 74.00 74.63 74.00 74.28 0.0M
2022-01-12 74.63 75.08 74.55 74.76 0.0M
2022-01-11 73.58 74.11 73.33 74.02 0.0M
2022-01-10 73.42 73.58 72.44 72.66 0.0M
2022-01-07 72.87 73.20 72.24 72.55 0.0M
2022-01-06 72.54 72.67 72.00 72.46 0.0M
2022-01-05 72.57 73.13 72.50 72.77 0.1M
2022-01-04 73.70 73.92 73.20 73.37 0.0M
2022-01-03 73.16 73.71 72.92 73.70 0.0M