SPDR® MSCI Europe Technology UCITS ETF (STK)

STK
🏛️ 독일 →
138.10
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
2021-12-30 127.66 128.46 127.60 128.32 0.0M
2021-12-29 128.58 128.58 127.10 127.10 0.0M
2021-12-28 128.04 129.40 128.04 128.54 0.0M
2021-12-27 125.84 128.32 125.84 128.18 0.0M
2021-12-23 125.64 126.80 125.18 126.70 0.0M
2021-12-22 123.94 125.34 123.58 125.34 0.0M
2021-12-21 122.62 123.22 122.12 122.98 0.0M
2021-12-20 119.38 121.06 119.38 120.66 0.0M
2021-12-17 122.36 122.36 120.56 121.92 0.0M
2021-12-16 126.70 126.70 123.18 123.18 0.0M
2021-12-15 122.86 123.04 122.78 123.04 0.0M
2021-12-14 124.38 124.42 120.94 120.94 0.0M
2021-12-13 124.54 126.02 124.02 124.02 0.0M
2021-12-10 124.04 124.54 123.84 123.98 0.0M
2021-12-09 126.52 126.52 124.84 125.06 0.0M
2021-12-08 127.04 127.68 125.88 125.88 0.0M
2021-12-07 123.56 127.48 123.56 127.48 0.0M
2021-12-06 122.74 122.74 120.50 120.84 0.0M
2021-12-03 123.48 123.48 120.60 121.06 0.0M
2021-12-02 124.80 124.96 122.04 122.46 0.0M
2021-12-01 124.22 127.20 123.70 127.20 0.0M
2021-11-30 124.00 125.66 122.70 123.42 0.0M
2021-11-29 124.30 125.14 124.00 124.74 0.0M
2021-11-26 124.06 125.22 122.42 122.42 0.0M
2021-11-25 126.46 126.90 125.80 126.70 0.0M
2021-11-24 126.80 126.80 123.40 125.54 0.0M
2021-11-23 128.02 128.22 125.64 125.64 0.0M
2021-11-22 133.78 133.92 130.30 130.30 0.0M
2021-11-19 133.36 133.94 133.00 133.30 0.0M
2021-11-18 133.60 133.64 133.10 133.22 0.0M
2021-11-17 132.46 133.30 132.46 133.30 0.0M
2021-11-16 132.44 132.44 131.70 132.36 0.0M
2021-11-15 131.56 132.04 131.24 132.00 0.0M
2021-11-12 130.72 131.00 130.36 131.00 0.0M
2021-11-11 128.74 130.38 128.50 130.38 0.0M
2021-11-10 131.00 131.16 128.98 129.44 0.0M
2021-11-09 131.74 132.00 131.00 131.16 0.0M
2021-11-08 132.20 132.44 131.88 132.10 0.0M
2021-11-05 131.34 132.60 131.34 132.08 0.0M
2021-11-04 129.98 130.92 129.38 130.80 0.0M
2021-11-03 127.74 128.80 127.74 128.80 0.0M
2021-11-02 126.54 127.50 126.54 127.48 0.0M
2021-11-01 127.32 127.64 125.90 126.66 0.0M
2021-10-29 125.64 126.92 124.70 126.82 0.0M
2021-10-28 126.20 127.32 126.20 126.92 0.0M
2021-10-27 126.00 126.38 125.74 125.82 0.0M
2021-10-26 125.10 126.04 125.10 125.78 0.0M
2021-10-25 124.88 125.18 124.86 125.18 0.0M
2021-10-22 124.30 125.42 124.30 125.18 0.0M
2021-10-21 122.70 124.06 122.70 123.44 0.0M
2021-10-20 123.36 124.58 122.84 123.12 0.0M
2021-10-19 125.30 125.30 124.50 125.20 0.0M
2021-10-18 124.24 124.62 123.52 124.48 0.0M
2021-10-15 124.46 124.72 123.96 124.72 0.0M
2021-10-14 121.96 123.78 121.96 123.78 0.0M
2021-10-13 117.74 120.74 117.74 120.56 0.0M
2021-10-12 116.30 118.38 116.30 117.44 0.0M
2021-10-11 117.72 117.86 116.00 117.86 0.0M
2021-10-08 119.64 119.86 118.06 118.06 0.0M
2021-10-07 119.36 119.98 118.48 119.98 0.0M
2021-10-06 116.78 117.38 115.40 117.38 0.0M
2021-10-05 116.30 118.56 115.74 118.42 0.0M
2021-10-04 117.54 117.72 115.52 115.52 0.0M
2021-10-01 118.20 119.14 117.66 118.10 0.0M
2021-09-30 120.82 122.12 119.44 119.44 0.0M
2021-09-29 120.96 122.50 119.72 119.72 0.0M
2021-09-28 125.44 125.44 120.96 120.96 0.0M
2021-09-27 130.54 130.54 127.26 127.26 0.0M
2021-09-24 130.12 130.12 128.98 129.02 0.0M
2021-09-23 130.06 131.30 130.06 130.84 0.0M
2021-09-22 128.76 128.76 127.58 128.74 0.0M
2021-09-21 127.18 128.24 127.10 128.24 0.0M
2021-09-20 127.04 127.24 125.18 125.94 0.0M
2021-09-17 131.52 131.52 128.00 128.28 0.0M
2021-09-16 130.14 130.64 130.00 130.24 0.0M
2021-09-15 131.36 131.46 129.40 129.40 0.0M
2021-09-14 128.60 130.60 128.60 130.60 0.0M
2021-09-13 129.78 129.78 128.74 128.74 0.0M
2021-09-10 129.20 130.28 129.20 129.24 0.0M
2021-09-09 127.08 129.08 126.54 128.48 0.0M
2021-09-08 129.08 129.12 128.22 128.22 0.0M
2021-09-07 130.98 130.98 129.60 129.94 0.0M
2021-09-06 130.14 131.02 130.14 130.88 0.0M
2021-09-03 129.24 129.34 127.80 128.86 0.0M
2021-09-02 128.76 129.50 128.38 129.36 0.0M
2021-09-01 128.98 129.18 128.36 128.98 0.0M
2021-08-31 129.16 129.58 127.60 127.98 0.0M
2021-08-30 128.24 128.96 127.92 128.52 0.0M
2021-08-27 126.06 127.68 126.06 127.62 0.0M
2021-08-26 125.16 126.10 125.16 126.02 0.0M
2021-08-25 126.72 126.90 126.18 126.18 0.0M
2021-08-24 126.78 126.84 126.22 126.22 0.0M
2021-08-23 125.12 125.84 124.74 125.84 0.0M
2021-08-20 123.30 124.36 122.50 124.18 0.0M
2021-08-19 121.84 122.84 120.88 122.84 0.0M
2021-08-18 123.38 123.38 123.00 123.34 0.0M
2021-08-17 122.62 123.54 122.46 123.06 0.0M
2021-08-16 122.74 123.40 122.70 123.04 0.0M
2021-08-13 123.62 123.62 123.30 123.40 0.0M
2021-08-12 123.24 123.84 123.12 123.76 0.0M
2021-08-11 123.98 124.22 123.28 123.28 0.0M
2021-08-10 124.42 125.18 124.00 124.02 0.0M
2021-08-09 123.90 124.48 123.88 124.04 0.0M
2021-08-06 124.36 124.86 123.44 123.56 0.0M
2021-08-05 124.04 124.94 124.04 124.30 0.0M
2021-08-04 122.14 123.50 122.14 123.26 0.0M
2021-08-03 120.66 121.52 120.48 121.24 0.0M
2021-08-02 121.34 121.68 120.02 121.38 0.0M
2021-07-30 119.72 120.08 119.62 119.62 0.0M
2021-07-29 120.36 120.82 120.36 120.56 0.0M
2021-07-28 118.08 119.68 117.98 119.68 0.0M
2021-07-27 118.72 119.26 116.96 116.96 0.0M
2021-07-26 118.56 119.88 118.00 119.10 0.0M
2021-07-23 117.98 119.38 117.98 119.14 0.0M
2021-07-22 116.54 117.68 116.54 117.64 0.0M
2021-07-21 114.76 115.40 114.36 115.34 0.0M
2021-07-20 113.86 113.86 112.62 113.48 0.0M
2021-07-19 114.64 114.64 112.40 113.42 0.0M
2021-07-16 116.26 116.34 115.62 115.80 0.0M
2021-07-15 117.84 117.84 116.56 116.76 0.0M
2021-07-14 117.94 118.78 117.06 118.46 0.0M
2021-07-13 116.82 117.78 116.82 117.78 0.0M
2021-07-12 115.38 116.46 115.38 116.42 0.0M
2021-07-09 114.12 115.42 114.12 115.42 0.0M
2021-07-08 115.14 115.38 112.34 113.56 0.0M
2021-07-07 114.86 116.22 114.86 115.88 0.0M
2021-07-06 113.68 114.88 113.68 114.46 0.0M
2021-07-05 113.78 113.94 113.76 113.90 0.0M
2021-07-02 113.10 113.94 113.10 113.88 0.0M
2021-07-01 114.54 114.54 112.08 112.58 0.0M
2021-06-30 114.92 114.92 113.28 113.28 0.0M
2021-06-29 114.04 114.66 114.04 114.42 0.0M
2021-06-28 112.96 114.06 112.96 113.86 0.0M
2021-06-25 113.58 113.58 113.24 113.42 0.0M
2021-06-24 111.80 113.56 111.80 113.56 0.0M
2021-06-23 113.20 113.20 111.34 111.34 0.0M
2021-06-22 111.44 112.46 110.84 112.46 0.0M
2021-06-21 110.60 111.84 110.22 111.60 0.0M
2021-06-18 114.42 114.42 111.30 111.30 0.0M
2021-06-17 112.50 113.96 112.26 113.96 0.0M
2021-06-16 112.74 113.58 112.74 113.46 0.0M
2021-06-15 114.20 114.24 113.22 113.22 0.0M
2021-06-14 113.52 113.52 113.26 113.36 0.0M
2021-06-11 112.00 112.60 111.74 112.60 0.0M
2021-06-10 111.02 111.46 110.58 111.46 0.0M
2021-06-09 110.00 110.72 110.00 110.72 0.0M
2021-06-08 110.22 110.70 110.02 110.02 0.0M
2021-06-07 109.92 110.00 109.48 109.70 0.0M
2021-06-04 108.32 109.84 108.32 109.72 0.0M
2021-06-03 109.10 109.18 108.36 108.36 0.0M
2021-06-02 108.70 109.20 108.20 109.20 0.0M
2021-06-01 109.10 110.08 108.92 108.92 0.0M
2021-05-31 109.36 109.36 108.44 108.44 0.0M
2021-05-28 107.94 109.22 107.94 109.18 0.0M
2021-05-27 108.08 108.12 107.20 107.84 0.0M
2021-05-26 108.36 108.36 107.84 107.84 0.0M
2021-05-25 107.84 108.38 107.78 107.96 0.0M
2021-05-21 106.36 106.52 105.94 105.94 0.0M
2021-05-20 103.72 105.76 103.52 105.76 0.0M
2021-05-19 103.38 103.38 101.82 102.92 0.0M
2021-05-18 104.92 105.08 104.80 104.80 0.0M
2021-05-17 105.18 105.18 103.94 103.94 0.0M
2021-05-14 104.16 105.00 102.84 105.00 0.0M
2021-05-13 100.90 102.96 100.90 102.70 0.0M
2021-05-12 103.70 103.70 101.64 101.64 0.0M
2021-05-11 103.68 103.68 102.16 103.52 0.0M
2021-05-10 107.40 107.40 105.62 105.80 0.0M
2021-05-07 107.02 108.34 106.26 108.34 0.0M
2021-05-06 107.24 107.24 106.02 106.04 0.0M
2021-05-05 106.12 107.40 105.72 107.40 0.0M
2021-05-04 108.12 108.48 104.32 104.32 0.0M
2021-05-03 108.74 109.30 108.14 108.60 0.0M
2021-04-30 109.46 109.46 108.28 108.32 0.0M
2021-04-29 110.36 110.96 109.20 109.20 0.0M
2021-04-28 110.04 110.04 109.54 109.54 0.0M
2021-04-27 110.34 110.66 109.88 110.06 0.0M
2021-04-26 110.28 110.52 109.84 110.52 0.0M
2021-04-23 109.20 110.32 109.06 110.32 0.0M
2021-04-22 108.54 109.66 108.54 109.62 0.0M
2021-04-21 107.48 107.48 106.64 107.44 0.0M
2021-04-20 107.04 107.04 105.18 105.18 0.0M
2021-04-19 108.68 108.68 107.14 107.14 0.0M
2021-04-16 108.32 108.44 107.32 108.44 0.0M
2021-04-15 107.72 107.86 107.56 107.78 0.0M
2021-04-14 107.64 108.22 107.32 107.32 0.0M
2021-04-13 106.30 107.28 106.30 106.78 0.0M
2021-04-12 107.60 107.60 106.06 106.10 0.0M
2021-04-09 106.88 107.50 106.88 107.50 0.0M
2021-04-08 106.40 107.08 106.40 106.94 0.0M
2021-04-07 105.98 105.98 105.30 105.84 0.0M
2021-04-06 107.22 107.22 106.04 106.20 0.0M
2021-04-01 104.68 105.74 104.68 105.52 0.0M
2021-03-31 102.74 103.78 102.74 103.60 0.0M
2021-03-30 103.00 103.00 102.56 102.90 0.0M
2021-03-29 103.90 103.90 102.74 102.74 0.0M
2021-03-26 101.06 102.86 101.06 102.86 0.0M
2021-03-25 100.00 100.18 99.19 100.14 0.0M
2021-03-24 100.70 101.38 100.50 100.50 0.0M
2021-03-23 100.04 100.04 99.60 99.60 0.0M
2021-03-22 98.95 100.08 98.75 100.08 0.0M
2021-03-19 97.44 98.51 97.44 98.48 0.0M
2021-03-18 99.21 99.21 98.25 98.50 0.0M
2021-03-17 99.74 99.74 98.79 98.88 0.0M
2021-03-16 99.50 99.95 99.32 99.74 0.0M
2021-03-15 98.21 98.85 98.21 98.51 0.0M
2021-03-12 98.43 98.43 97.67 97.88 0.0M
2021-03-11 97.85 99.50 97.85 99.50 0.0M
2021-03-10 97.84 97.84 96.99 96.99 0.0M
2021-03-09 95.40 97.97 95.40 97.74 0.0M
2021-03-08 94.24 95.99 94.24 95.61 0.0M
2021-03-05 93.94 95.08 93.59 93.59 0.0M
2021-03-04 97.11 97.11 95.00 95.21 0.0M
2021-03-03 99.62 99.67 97.60 98.11 0.0M
2021-03-02 99.99 100.76 99.43 99.43 0.0M
2021-03-01 100.12 100.12 98.95 100.12 0.0M
2021-02-26 96.85 98.84 96.85 98.11 0.0M
2021-02-25 101.22 101.22 99.32 99.32 0.0M
2021-02-24 99.63 100.14 99.40 99.54 0.0M
2021-02-23 100.64 100.64 97.94 99.45 0.0M
2021-02-22 101.86 101.86 101.32 101.46 0.0M
2021-02-19 102.86 103.40 102.38 103.22 0.0M
2021-02-18 102.54 102.54 101.88 101.88 0.0M
2021-02-17 103.72 103.72 101.68 101.68 0.0M
2021-02-16 104.54 104.80 104.44 104.44 0.0M
2021-02-15 104.12 104.46 103.88 104.22 0.0M
2021-02-12 103.54 103.74 102.60 103.72 0.0M
2021-02-11 100.76 102.68 100.76 102.68 0.0M
2021-02-10 101.28 101.42 100.36 100.36 0.0M
2021-02-09 100.76 101.08 100.20 100.90 0.0M
2021-02-08 100.50 100.92 100.18 100.78 0.0M
2021-02-05 100.56 100.56 99.60 99.66 0.0M
2021-02-04 98.97 99.84 98.97 99.79 0.0M
2021-02-03 99.69 99.69 98.94 98.94 0.0M
2021-02-02 99.33 99.34 98.77 98.99 0.0M
2021-02-01 96.63 97.87 96.63 97.87 0.0M
2021-01-29 96.69 97.14 95.59 95.59 0.0M
2021-01-28 96.09 97.50 95.33 97.06 0.0M
2021-01-27 97.32 97.56 96.01 97.24 0.0M
2021-01-26 97.78 99.06 97.43 98.41 0.0M
2021-01-25 98.66 98.84 97.53 97.81 0.0M
2021-01-22 98.24 98.24 97.29 97.90 0.0M
2021-01-21 98.48 99.25 98.48 98.82 0.0M
2021-01-20 96.52 97.63 96.52 97.42 0.0M
2021-01-19 96.10 96.10 95.52 95.52 0.0M
2021-01-18 95.32 95.80 95.32 95.77 0.0M
2021-01-15 96.11 96.48 95.40 95.40 0.0M
2021-01-14 96.42 96.65 95.82 96.51 0.0M
2021-01-13 94.59 95.35 94.49 95.20 0.0M
2021-01-12 94.73 94.85 94.49 94.55 0.0M
2021-01-11 95.58 95.58 94.17 94.26 0.0M
2021-01-08 94.97 95.18 94.44 95.10 0.0M
2021-01-07 93.51 93.51 92.54 93.05 0.0M
2021-01-06 94.06 94.06 93.35 93.51 0.0M
2021-01-05 94.60 94.73 94.06 94.21 0.0M
2021-01-04 94.84 95.24 94.00 94.38 0.0M