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
2022-12-30 92.14 92.14 91.42 91.42 0.0M
2022-12-29 91.00 92.75 90.77 92.75 0.0M
2022-12-28 92.10 92.10 90.97 90.97 0.0M
2022-12-27 92.82 92.89 91.64 91.96 0.0M
2022-12-23 93.14 93.14 92.41 92.41 0.0M
2022-12-22 95.16 95.16 92.89 92.89 0.0M
2022-12-21 94.06 95.39 94.06 95.33 0.0M
2022-12-20 93.68 94.41 93.60 93.60 0.0M
2022-12-19 95.40 95.55 94.74 94.74 0.0M
2022-12-16 96.79 96.79 95.00 95.15 0.0M
2022-12-15 100.90 100.90 97.13 97.13 0.0M
2022-12-14 102.22 102.22 102.20 102.22 0.0M
2022-12-13 101.18 104.42 101.18 103.10 0.0M
2022-12-12 99.45 100.06 99.45 100.06 0.0M
2022-12-09 99.68 100.58 99.68 100.44 0.0M
2022-12-08 98.93 99.60 98.51 99.60 0.0M
2022-12-07 99.59 99.59 98.76 99.18 0.0M
2022-12-06 101.42 101.42 99.88 99.94 0.0M
2022-12-05 102.02 102.02 101.44 101.44 0.0M
2022-12-02 102.62 103.38 102.12 102.30 0.0M
2022-12-01 102.92 103.08 102.14 103.00 0.0M
2022-11-30 100.00 100.32 99.94 99.94 0.0M
2022-11-29 100.86 100.86 99.05 99.05 0.0M
2022-11-28 101.40 101.40 100.60 100.60 0.0M
2022-11-25 102.04 102.18 101.98 101.98 0.0M
2022-11-24 102.02 102.48 102.00 102.14 0.0M
2022-11-23 101.28 102.26 101.08 102.24 0.0M
2022-11-22 100.14 101.00 99.60 101.00 0.0M
2022-11-21 100.90 101.02 100.10 100.76 0.0M
2022-11-18 100.54 102.04 100.54 101.28 0.0M
2022-11-17 101.08 101.08 99.50 100.84 0.0M
2022-11-16 102.92 102.92 100.36 100.64 0.0M
2022-11-15 101.78 102.94 101.78 102.94 0.0M
2022-11-14 101.12 101.74 100.92 101.74 0.0M
2022-11-11 100.44 101.48 100.10 100.66 0.0M
2022-11-10 91.47 99.36 91.47 99.36 0.0M
2022-11-09 92.54 92.54 91.78 92.16 0.0M
2022-11-08 90.13 93.05 90.13 93.05 0.0M
2022-11-07 88.51 90.12 88.51 90.00 0.0M
2022-11-04 87.25 89.07 87.25 88.67 0.0M
2022-11-03 87.75 87.87 87.21 87.21 0.0M
2022-11-02 90.72 90.72 89.60 89.60 0.0M
2022-11-01 91.34 91.62 90.56 90.56 0.0M
2022-10-31 91.65 91.65 90.55 90.55 0.0M
2022-10-28 90.07 91.04 89.50 90.93 0.0M
2022-10-27 91.57 91.57 90.23 91.36 0.0M
2022-10-26 91.33 92.87 91.31 92.82 0.0M
2022-10-25 90.53 93.00 90.38 93.00 0.0M
2022-10-24 88.74 89.90 88.11 89.57 0.0M
2022-10-21 86.19 87.48 86.19 87.48 0.0M
2022-10-20 85.55 87.45 85.40 87.45 0.0M
2022-10-19 86.59 86.59 85.94 86.21 0.0M
2022-10-18 85.59 85.60 84.75 84.75 0.0M
2022-10-17 82.76 84.32 81.95 84.09 0.0M
2022-10-14 84.81 84.81 82.53 82.53 0.0M
2022-10-13 81.84 83.51 81.84 83.51 0.0M
2022-10-12 82.92 84.33 82.70 82.81 0.0M
2022-10-11 84.38 84.38 83.06 83.27 0.0M
2022-10-10 85.31 86.10 84.72 84.87 0.0M
2022-10-07 88.80 89.41 86.42 86.42 0.0M
2022-10-06 90.08 90.10 89.30 90.10 0.0M
2022-10-05 89.24 89.48 88.81 89.33 0.0M
2022-10-04 86.76 89.63 86.76 89.63 0.0M
2022-10-03 82.71 85.05 82.71 85.00 0.0M
2022-09-30 82.89 84.16 82.58 84.16 0.0M
2022-09-29 84.01 84.50 82.46 82.65 0.0M
2022-09-28 83.71 85.06 82.84 85.06 0.0M
2022-09-27 85.43 86.21 84.84 84.84 0.0M
2022-09-26 83.90 85.67 83.90 84.69 0.0M
2022-09-23 84.86 84.86 82.69 83.83 0.0M
2022-09-22 86.62 87.34 85.28 85.28 0.0M
2022-09-21 86.47 88.98 86.47 88.98 0.0M
2022-09-20 88.55 88.55 86.96 87.60 0.0M
2022-09-19 87.55 88.84 87.32 88.36 0.0M
2022-09-16 88.63 88.63 87.94 88.14 0.0M
2022-09-15 91.42 91.61 89.47 89.79 0.0M
2022-09-14 91.39 91.51 91.28 91.51 0.0M
2022-09-13 95.44 95.60 91.71 91.71 0.0M
2022-09-12 94.10 94.80 94.10 94.74 0.0M
2022-09-09 91.98 93.98 91.98 93.98 0.0M
2022-09-08 92.25 92.25 90.44 91.66 0.0M
2022-09-07 90.43 91.07 90.37 91.07 0.0M
2022-09-06 91.13 91.56 90.68 91.29 0.0M
2022-09-05 89.80 91.11 89.80 90.87 0.0M
2022-09-02 90.49 92.08 89.70 91.90 0.0M
2022-09-01 90.52 90.64 89.21 89.21 0.0M
2022-08-31 93.71 93.71 91.87 91.87 0.0M
2022-08-30 93.48 94.58 92.00 92.20 0.0M
2022-08-29 93.69 93.69 92.91 92.96 0.0M
2022-08-26 98.55 98.69 94.90 95.16 0.0M
2022-08-25 97.59 97.66 96.43 97.47 0.0M
2022-08-24 95.71 97.10 95.70 97.10 0.0M
2022-08-23 95.85 96.27 95.85 96.15 0.0M
2022-08-22 98.62 98.62 96.32 96.46 0.0M
2022-08-19 99.99 100.52 99.25 99.43 0.0M
2022-08-18 99.27 101.06 99.27 101.06 0.0M
2022-08-17 101.74 101.74 99.78 99.78 0.0M
2022-08-16 102.74 102.74 101.00 101.70 0.0M
2022-08-15 102.10 102.30 101.86 102.30 0.0M
2022-08-12 100.50 101.68 100.50 101.68 0.0M
2022-08-11 102.26 102.26 101.08 101.42 0.0M
2022-08-10 97.60 100.98 97.60 100.92 0.0M
2022-08-09 101.74 101.74 98.51 98.51 0.0M
2022-08-08 102.62 103.00 101.78 101.78 0.0M
2022-08-05 103.56 103.56 101.12 101.12 0.0M
2022-08-04 102.84 104.06 102.72 103.44 0.0M
2022-08-03 100.22 102.32 100.22 102.32 0.0M
2022-08-02 100.32 100.32 99.04 99.75 0.0M
2022-08-01 100.30 101.16 100.30 101.16 0.0M
2022-07-29 99.35 100.60 99.35 100.20 0.0M
2022-07-28 97.28 98.36 96.75 98.36 0.0M
2022-07-27 95.22 96.44 95.22 96.44 0.0M
2022-07-26 95.50 95.68 94.45 94.45 0.0M
2022-07-25 95.73 96.11 95.35 95.79 0.0M
2022-07-22 95.45 97.28 95.45 95.74 0.0M
2022-07-21 93.17 95.60 93.17 95.60 0.0M
2022-07-20 90.56 93.11 90.56 93.11 0.0M
2022-07-19 88.97 91.62 88.97 91.47 0.0M
2022-07-18 89.20 90.13 89.20 90.08 0.0M
2022-07-15 86.16 88.66 86.16 88.66 0.0M
2022-07-14 86.20 86.50 84.86 85.47 0.0M
2022-07-13 86.48 86.57 85.23 86.36 0.0M
2022-07-12 86.13 86.70 84.82 86.70 0.0M
2022-07-11 86.22 87.77 86.22 86.97 0.0M
2022-07-08 87.07 88.09 86.38 88.09 0.0M
2022-07-07 86.43 87.11 85.86 87.11 0.0M
2022-07-06 83.74 85.20 83.74 84.90 0.0M
2022-07-05 84.89 84.89 81.16 82.05 0.0M
2022-07-04 84.76 84.81 83.91 83.91 0.0M
2022-07-01 84.68 85.25 84.68 84.82 0.0M
2022-06-30 87.04 87.04 85.51 86.64 0.0M
2022-06-29 88.57 89.03 88.42 88.85 0.0M
2022-06-28 91.97 91.97 90.01 90.01 0.0M
2022-06-27 91.40 92.45 91.20 91.28 0.0M
2022-06-24 88.36 91.08 88.36 91.08 0.0M
2022-06-23 87.44 88.15 86.76 87.67 0.0M
2022-06-22 86.65 88.73 86.65 88.40 0.0M
2022-06-21 87.82 88.47 87.82 88.47 0.0M
2022-06-20 86.53 87.12 86.21 87.12 0.0M
2022-06-17 85.52 86.86 85.36 86.18 0.0M
2022-06-16 88.49 88.49 85.34 85.34 0.0M
2022-06-15 87.92 89.10 87.83 89.10 0.0M
2022-06-14 89.21 89.21 86.94 86.98 0.0M
2022-06-13 89.83 89.83 88.07 88.07 0.0M
2022-06-10 94.60 94.66 91.74 91.74 0.0M
2022-06-09 96.63 97.27 95.73 95.73 0.0M
2022-06-08 98.28 98.28 97.45 97.86 0.0M
2022-06-07 97.86 97.86 97.30 97.84 0.0M
2022-06-06 98.48 99.06 98.48 99.01 0.0M
2022-06-03 98.91 98.91 97.24 97.24 0.0M
2022-06-02 97.61 98.36 97.49 98.36 0.0M
2022-06-01 98.30 98.30 97.21 97.21 0.0M
2022-05-31 99.39 99.56 97.95 97.95 0.0M
2022-05-30 100.92 101.44 100.78 100.78 0.0M
2022-05-27 97.33 99.36 97.33 99.36 0.0M
2022-05-26 94.00 96.25 94.00 96.25 0.0M
2022-05-25 95.09 95.09 93.63 94.29 0.0M
2022-05-24 96.02 96.45 94.42 94.42 0.0M
2022-05-23 96.38 96.77 95.42 96.77 0.0M
2022-05-20 94.23 96.49 94.23 94.83 0.0M
2022-05-19 93.60 94.47 92.34 94.47 0.0M
2022-05-18 97.53 97.53 94.94 94.94 0.0M
2022-05-17 96.74 98.39 96.74 97.50 0.0M
2022-05-16 96.95 96.95 95.58 95.59 0.0M
2022-05-13 94.92 97.25 94.92 97.22 0.0M
2022-05-12 92.01 94.42 91.33 93.81 0.0M
2022-05-11 93.31 94.44 92.84 94.44 0.0M
2022-05-10 92.94 93.89 91.96 91.96 0.0M
2022-05-09 94.85 94.85 91.69 91.69 0.0M
2022-05-06 97.54 97.54 95.09 96.12 0.0M
2022-05-05 101.98 101.98 98.71 98.71 0.0M
2022-05-04 99.94 100.30 98.68 98.68 0.0M
2022-05-03 99.85 100.16 99.38 100.12 0.0M
2022-05-02 99.76 99.76 98.61 99.08 0.0M
2022-04-29 101.84 101.98 101.12 101.12 0.0M
2022-04-28 100.06 100.94 100.06 100.54 0.0M
2022-04-27 98.51 98.56 97.85 98.05 0.0M
2022-04-26 101.10 101.10 97.68 97.68 0.0M
2022-04-25 100.52 100.52 99.59 100.12 0.0M
2022-04-22 103.08 103.08 101.78 102.40 0.0M
2022-04-21 104.22 105.96 104.22 104.70 0.0M
2022-04-20 101.40 105.58 101.40 104.46 0.0M
2022-04-19 100.78 101.62 99.94 101.62 0.0M
2022-04-14 102.52 102.76 101.36 101.36 0.0M
2022-04-13 101.22 101.94 100.96 101.94 0.0M
2022-04-12 100.12 102.04 100.00 102.00 0.0M
2022-04-11 102.90 102.90 101.14 101.36 0.0M
2022-04-08 105.46 105.64 103.50 103.74 0.0M
2022-04-07 104.68 105.52 103.74 103.74 0.0M
2022-04-06 107.58 107.58 104.30 104.46 0.0M
2022-04-05 110.30 110.32 107.70 108.16 0.0M
2022-04-04 108.70 110.02 107.34 109.92 0.0M
2022-04-01 108.34 108.50 107.62 107.80 0.0M
2022-03-31 110.98 110.98 108.50 108.50 0.0M
2022-03-30 111.52 111.52 110.36 110.42 0.0M
2022-03-29 110.42 111.78 110.42 111.78 0.0M
2022-03-28 109.00 109.82 108.94 108.94 0.0M
2022-03-25 108.82 110.50 108.42 108.90 0.0M
2022-03-24 108.08 108.36 107.66 108.36 0.0M
2022-03-23 110.30 110.30 107.62 107.90 0.0M
2022-03-22 108.64 110.04 108.38 109.76 0.0M
2022-03-21 108.22 108.76 107.32 107.98 0.0M
2022-03-18 105.98 108.80 105.34 108.80 0.0M
2022-03-17 106.68 106.68 105.44 105.66 0.0M
2022-03-16 102.48 105.58 102.48 105.02 0.0M
2022-03-15 98.32 99.88 98.32 99.88 0.0M
2022-03-14 99.64 99.91 99.17 99.30 0.0M
2022-03-11 98.07 101.30 97.54 98.95 0.0M
2022-03-10 100.18 100.18 97.91 98.33 0.0M
2022-03-09 96.57 100.72 96.57 100.72 0.0M
2022-03-08 96.31 97.81 94.10 94.10 0.0M
2022-03-07 95.52 99.73 94.48 96.64 0.0M
2022-03-04 101.62 102.00 97.21 97.21 0.0M
2022-03-03 105.22 105.22 102.34 102.46 0.0M
2022-03-02 102.88 104.98 102.88 104.56 0.0M
2022-03-01 105.98 105.98 103.66 103.66 0.0M
2022-02-28 103.60 106.76 103.60 106.76 0.0M
2022-02-25 104.20 106.02 103.46 105.88 0.0M
2022-02-24 98.68 102.04 98.13 102.04 0.0M
2022-02-23 104.24 105.32 103.36 103.36 0.0M
2022-02-22 100.00 104.92 100.00 103.94 0.0M
2022-02-21 106.08 106.08 102.82 102.82 0.0M
2022-02-18 106.40 106.90 104.86 104.86 0.0M
2022-02-17 108.56 108.66 106.62 107.08 0.0M
2022-02-16 108.88 109.34 107.16 107.96 0.0M
2022-02-15 106.16 108.56 106.16 108.34 0.0M
2022-02-14 105.72 106.66 104.16 106.66 0.0M
2022-02-11 108.70 109.84 108.34 108.34 0.0M
2022-02-10 112.78 112.78 109.54 110.16 0.0M
2022-02-09 109.96 111.34 109.96 111.30 0.0M
2022-02-08 108.46 108.64 106.70 107.92 0.0M
2022-02-07 109.02 109.16 107.86 108.78 0.0M
2022-02-04 109.64 109.64 107.64 107.94 0.0M
2022-02-03 112.06 112.06 108.96 108.96 0.0M
2022-02-02 114.28 114.32 113.00 113.00 0.0M
2022-02-01 113.18 113.98 112.12 112.88 0.0M
2022-01-31 109.98 111.54 109.76 111.54 0.0M
2022-01-28 109.28 109.28 106.42 107.90 0.0M
2022-01-27 108.58 111.02 108.58 109.94 0.0M
2022-01-26 110.78 112.12 110.62 111.34 0.0M
2022-01-25 110.60 110.96 108.34 108.90 0.0M
2022-01-24 114.60 114.60 109.08 109.08 0.0M
2022-01-21 115.74 115.98 115.38 115.86 0.0M
2022-01-20 117.24 118.28 115.52 118.28 0.0M
2022-01-19 116.40 118.64 116.26 116.78 0.0M
2022-01-18 118.90 118.90 117.62 117.68 0.0M
2022-01-17 118.62 120.38 117.84 120.04 0.0M
2022-01-14 118.82 119.26 118.16 118.24 0.0M
2022-01-13 121.32 122.38 120.48 120.88 0.0M
2022-01-12 120.62 120.90 119.90 120.58 0.0M
2022-01-11 120.70 120.70 118.58 119.48 0.0M
2022-01-10 122.84 122.84 117.36 117.74 0.0M
2022-01-07 123.14 123.40 121.84 122.38 0.0M
2022-01-06 122.30 122.52 121.14 122.38 0.0M
2022-01-05 126.36 126.36 125.30 125.30 0.0M
2022-01-04 128.10 128.74 125.24 125.72 0.0M
2022-01-03 128.68 128.68 126.62 127.54 0.0M