SPDR® MSCI Europe Health Care UCITS ETF (STW)

STW
🏛️ 독일 →
198.76
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
2023-12-29 200.65 201.25 200.65 201.20 0.0M
2023-12-28 200.40 201.40 200.40 200.55 0.0M
2023-12-27 199.06 200.45 199.06 199.92 0.0M
2023-12-22 198.72 200.15 198.72 199.94 0.0M
2023-12-21 198.58 199.26 198.30 199.26 0.0M
2023-12-20 198.66 199.34 198.16 199.34 0.0M
2023-12-19 198.16 199.16 198.04 198.80 0.0M
2023-12-18 197.64 198.32 197.42 198.20 0.0M
2023-12-15 197.52 198.24 196.52 197.00 0.0M
2023-12-14 200.65 201.25 197.86 198.14 0.0M
2023-12-13 197.42 198.96 197.14 198.82 0.0M
2023-12-12 196.76 197.34 196.48 196.82 0.0M
2023-12-11 197.20 197.20 196.50 196.72 0.0M
2023-12-08 195.70 196.56 195.70 196.56 0.0M
2023-12-07 197.12 197.12 194.74 195.14 0.0M
2023-12-06 197.04 197.56 196.82 196.82 0.0M
2023-12-05 197.26 197.54 196.98 197.50 0.0M
2023-12-04 196.86 197.94 196.86 197.94 0.0M
2023-12-01 195.76 197.14 194.62 196.86 0.0M
2023-11-30 193.42 195.16 193.16 195.16 0.0M
2023-11-29 192.46 194.00 192.46 193.70 0.0M
2023-11-28 194.48 194.48 192.46 192.74 0.0M
2023-11-27 197.22 197.22 195.62 195.62 0.0M
2023-11-24 196.98 197.48 196.62 197.30 0.0M
2023-11-23 195.52 196.64 195.34 196.64 0.0M
2023-11-22 195.00 195.40 194.92 195.16 0.0M
2023-11-21 194.30 195.18 193.96 195.18 0.0M
2023-11-20 193.94 194.40 193.30 194.24 0.0M
2023-11-17 194.72 195.32 194.72 195.14 0.0M
2023-11-16 192.48 193.24 192.48 192.84 0.0M
2023-11-15 194.20 194.28 192.60 192.60 0.0M
2023-11-14 194.54 194.72 194.10 194.14 0.0M
2023-11-13 194.58 195.22 193.42 194.36 0.0M
2023-11-10 194.82 195.02 192.30 192.30 0.0M
2023-11-09 195.38 196.62 195.32 195.32 0.0M
2023-11-08 194.56 196.94 194.56 195.56 0.0M
2023-11-07 194.04 194.68 193.62 194.30 0.0M
2023-11-06 192.96 194.50 192.96 194.44 0.0M
2023-11-03 194.66 194.82 193.06 193.06 0.0M
2023-11-02 193.92 195.28 193.92 195.28 0.0M
2023-11-01 193.16 194.08 192.50 193.52 0.0M
2023-10-31 191.46 191.94 190.86 191.20 0.0M
2023-10-30 190.38 191.64 190.38 191.26 0.0M
2023-10-27 192.02 192.02 188.66 189.14 0.0M
2023-10-26 195.18 195.18 193.92 194.68 0.0M
2023-10-25 196.18 197.26 196.02 197.04 0.0M
2023-10-24 194.78 196.72 194.46 196.72 0.0M
2023-10-23 196.58 196.58 194.38 194.70 0.0M
2023-10-20 195.60 196.78 195.50 196.04 0.0M
2023-10-19 200.05 200.05 196.00 196.62 0.0M
2023-10-18 203.80 204.55 201.85 201.85 0.0M
2023-10-17 205.40 206.20 204.60 205.00 0.0M
2023-10-16 206.25 206.25 204.95 205.35 0.0M
2023-10-13 206.05 207.35 203.80 206.10 0.0M
2023-10-12 205.85 207.85 205.85 207.05 0.0M
2023-10-11 204.90 205.30 204.65 205.20 0.0M
2023-10-10 202.35 203.45 201.95 203.45 0.0M
2023-10-09 201.55 202.05 200.85 201.15 0.0M
2023-10-06 200.55 201.35 200.10 201.35 0.0M
2023-10-05 199.42 200.05 198.74 200.05 0.0M
2023-10-04 197.34 199.94 197.34 198.78 0.0M
2023-10-03 201.45 201.45 198.12 198.12 0.0M
2023-10-02 201.55 201.55 199.48 200.30 0.0M
2023-09-29 202.30 203.70 202.00 202.00 0.0M
2023-09-28 202.30 202.30 200.90 201.55 0.0M
2023-09-27 202.90 203.50 201.65 201.90 0.0M
2023-09-26 203.05 203.20 202.50 202.50 0.0M
2023-09-25 202.30 203.60 201.25 202.50 0.0M
2023-09-22 202.05 203.35 202.05 202.45 0.0M
2023-09-21 206.35 206.35 202.45 202.45 0.0M
2023-09-20 205.25 207.10 205.25 207.10 0.0M
2023-09-19 203.35 203.90 203.35 203.75 0.0M
2023-09-18 207.90 207.90 204.50 204.85 0.0M
2023-09-15 209.60 210.45 208.30 208.55 0.0M
2023-09-14 205.50 208.35 205.50 208.20 0.0M
2023-09-13 205.45 205.45 203.50 204.95 0.0M
2023-09-12 207.00 207.05 206.15 206.15 0.0M
2023-09-11 206.30 207.15 204.75 206.00 0.0M
2023-09-08 206.00 206.15 205.50 205.95 0.0M
2023-09-07 202.90 206.25 202.85 206.25 0.0M
2023-09-06 203.75 204.15 202.35 203.25 0.0M
2023-09-05 204.70 206.00 204.60 205.00 0.0M
2023-09-04 206.10 207.00 205.35 205.35 0.0M
2023-09-01 204.40 205.70 204.40 205.45 0.0M
2023-08-31 204.90 205.50 204.20 204.20 0.0M
2023-08-30 205.65 205.70 205.35 205.35 0.0M
2023-08-29 206.10 206.10 205.25 206.10 0.0M
2023-08-28 204.80 205.55 204.70 205.15 0.0M
2023-08-25 203.70 204.15 203.40 203.70 0.0M
2023-08-24 206.35 206.35 204.10 204.10 0.0M
2023-08-23 204.15 205.65 204.15 205.55 0.0M
2023-08-22 202.65 204.05 202.65 203.40 0.0M
2023-08-21 202.35 203.10 202.05 202.20 0.0M
2023-08-18 202.55 202.55 200.65 201.10 0.0M
2023-08-17 202.70 203.65 202.70 203.35 0.0M
2023-08-16 203.80 203.80 202.20 203.40 0.0M
2023-08-15 204.20 204.20 202.80 203.30 0.0M
2023-08-14 204.55 204.55 204.05 204.55 0.0M
2023-08-11 203.95 204.70 203.80 203.95 0.0M
2023-08-10 204.20 205.45 203.65 205.45 0.0M
2023-08-09 205.80 205.80 204.05 205.20 0.0M
2023-08-08 197.88 205.00 197.36 204.60 0.0M
2023-08-07 196.98 197.60 196.94 197.46 0.0M
2023-08-04 197.02 197.02 195.80 196.46 0.0M
2023-08-03 198.34 198.34 197.14 197.34 0.0M
2023-08-02 199.88 199.88 197.46 199.68 0.0M
2023-08-01 203.15 203.15 200.90 200.90 0.0M
2023-07-31 200.75 202.55 200.75 202.40 0.0M
2023-07-28 200.70 201.20 200.05 200.05 0.0M
2023-07-27 200.10 201.35 200.00 200.90 0.0M
2023-07-26 201.00 201.10 197.80 198.58 0.0M
2023-07-25 199.18 201.05 198.80 200.95 0.0M
2023-07-24 201.45 202.00 200.45 200.80 0.0M
2023-07-21 200.70 201.65 199.86 201.60 0.0M
2023-07-20 197.96 201.05 197.96 201.05 0.0M
2023-07-19 197.02 198.26 197.02 197.32 0.0M
2023-07-18 194.58 196.96 194.58 196.52 0.0M
2023-07-17 194.22 194.92 194.04 194.04 0.0M
2023-07-14 193.42 194.62 193.42 193.68 0.0M
2023-07-13 192.76 194.08 192.70 192.92 0.0M
2023-07-12 190.86 192.22 190.86 192.12 0.0M
2023-07-11 190.98 191.14 190.64 191.14 0.0M
2023-07-10 191.16 192.14 191.04 191.40 0.0M
2023-07-07 192.82 193.24 191.06 191.06 0.0M
2023-07-06 196.40 196.40 193.26 193.48 0.0M
2023-07-05 195.96 197.48 195.78 197.48 0.0M
2023-07-04 194.92 197.12 194.70 196.32 0.0M
2023-07-03 198.30 198.44 195.24 195.38 0.0M
2023-06-30 197.20 199.40 197.20 199.34 0.0M
2023-06-29 197.06 197.06 196.00 196.66 0.0M
2023-06-28 196.38 197.14 195.70 197.14 0.0M
2023-06-27 197.06 197.06 194.98 195.12 0.0M
2023-06-26 199.36 199.36 197.46 197.46 0.0M
2023-06-23 198.46 200.35 198.46 199.64 0.0M
2023-06-22 196.60 198.36 196.20 198.36 0.0M
2023-06-21 199.22 199.74 198.58 198.70 0.0M
2023-06-20 199.78 200.65 199.50 199.50 0.0M
2023-06-19 201.90 201.90 199.68 199.72 0.0M
2023-06-16 202.05 203.90 202.05 202.95 0.0M
2023-06-15 200.05 201.05 200.00 200.80 0.0M
2023-06-14 200.90 201.55 200.00 200.35 0.0M
2023-06-13 201.50 201.55 200.65 201.00 0.0M
2023-06-12 203.25 203.25 201.40 201.40 0.0M
2023-06-09 202.95 202.95 201.30 201.80 0.0M
2023-06-08 202.45 202.75 201.55 202.60 0.0M
2023-06-07 204.40 204.90 202.40 202.40 0.0M
2023-06-06 204.30 205.80 204.30 205.05 0.0M
2023-06-05 203.10 204.00 203.10 203.20 0.0M
2023-06-02 200.75 203.05 200.15 202.95 0.0M
2023-06-01 202.25 202.85 200.25 201.25 0.0M
2023-05-31 201.35 203.05 200.95 201.15 0.0M
2023-05-30 205.50 205.50 201.75 201.75 0.0M
2023-05-29 204.55 205.45 204.55 205.45 0.0M
2023-05-26 203.15 204.80 203.15 204.65 0.0M
2023-05-25 204.30 205.30 202.55 202.60 0.0M
2023-05-24 205.65 205.65 203.70 204.40 0.0M
2023-05-23 207.75 208.90 207.00 207.05 0.0M
2023-05-22 208.75 208.90 207.95 208.40 0.0M
2023-05-19 207.25 209.15 206.95 208.65 0.0M
2023-05-18 206.80 207.40 206.65 206.75 0.0M
2023-05-17 207.30 207.75 205.90 205.90 0.0M
2023-05-16 207.65 207.90 207.15 207.15 0.0M
2023-05-15 208.90 208.90 207.75 208.20 0.0M
2023-05-12 207.40 208.80 207.35 208.15 0.0M
2023-05-11 206.70 207.75 206.70 206.80 0.0M
2023-05-10 205.90 206.25 205.25 205.65 0.0M
2023-05-09 207.55 207.55 205.15 206.65 0.0M
2023-05-08 206.40 207.45 206.40 207.45 0.0M
2023-05-05 204.95 205.60 203.60 205.55 0.0M
2023-05-04 202.70 204.80 201.45 204.45 0.0M
2023-05-03 203.90 204.65 203.65 204.65 0.0M
2023-05-02 202.70 204.20 202.70 203.20 0.0M
2023-04-28 202.80 203.35 202.15 203.30 0.0M
2023-04-27 203.95 203.95 201.85 202.00 0.0M
2023-04-26 205.95 205.95 201.90 202.35 0.0M
2023-04-25 206.20 208.00 206.20 207.40 0.0M
2023-04-24 206.65 206.90 205.80 206.20 0.0M
2023-04-21 203.60 205.95 203.60 205.95 0.0M
2023-04-20 201.35 202.60 201.35 202.25 0.0M
2023-04-19 202.90 202.95 201.95 202.40 0.0M
2023-04-18 204.55 205.00 203.45 203.55 0.0M
2023-04-17 203.20 204.55 202.85 204.00 0.0M
2023-04-14 202.60 204.20 202.60 203.30 0.0M
2023-04-13 201.30 202.45 201.30 202.45 0.0M
2023-04-12 199.38 200.85 199.38 200.55 0.0M
2023-04-11 199.86 200.25 198.44 199.16 0.0M
2023-04-06 198.16 199.78 198.16 199.76 0.0M
2023-04-05 194.14 197.46 194.14 197.46 0.0M
2023-04-04 194.72 194.72 193.88 193.98 0.0M
2023-04-03 193.92 194.58 193.50 193.84 0.0M
2023-03-31 192.94 194.46 192.94 194.36 0.0M
2023-03-30 192.58 193.14 192.58 192.88 0.0M
2023-03-29 191.00 192.00 191.00 192.00 0.0M
2023-03-28 191.72 191.96 190.56 190.80 0.0M
2023-03-27 190.32 191.60 190.32 191.60 0.0M
2023-03-24 186.08 187.60 186.08 187.60 0.0M
2023-03-23 184.34 186.34 184.34 186.28 0.0M
2023-03-22 185.76 186.18 184.96 185.38 0.0M
2023-03-21 184.88 185.34 184.68 185.24 0.0M
2023-03-20 184.90 184.90 183.62 183.98 0.0M
2023-03-17 184.86 185.94 183.64 183.68 0.0M
2023-03-16 183.32 184.08 182.20 183.88 0.0M
2023-03-15 183.94 183.94 183.02 183.32 0.0M
2023-03-14 183.26 183.50 182.62 183.50 0.0M
2023-03-13 182.76 183.30 181.62 182.34 0.0M
2023-03-10 184.40 184.40 183.36 183.72 0.0M
2023-03-09 183.92 184.96 183.92 184.80 0.0M
2023-03-08 184.76 184.96 183.82 184.26 0.0M
2023-03-07 185.82 187.22 185.40 185.40 0.0M
2023-03-06 186.58 186.80 185.60 185.86 0.0M
2023-03-03 186.36 186.84 186.12 186.66 0.0M
2023-03-02 183.74 186.08 183.74 186.08 0.0M
2023-03-01 185.40 185.82 184.32 184.44 0.0M
2023-02-28 188.54 188.54 186.32 186.32 0.0M
2023-02-27 189.46 189.80 189.22 189.44 0.0M
2023-02-24 190.46 190.46 188.80 188.80 0.0M
2023-02-23 191.44 191.44 190.44 190.54 0.0M
2023-02-22 191.74 192.08 191.64 191.64 0.0M
2023-02-21 190.66 192.16 190.20 191.80 0.0M
2023-02-20 190.98 191.04 190.14 190.84 0.0M
2023-02-17 188.02 190.40 188.02 190.34 0.0M
2023-02-16 190.76 190.76 188.68 188.68 0.0M
2023-02-15 190.08 190.88 190.00 190.82 0.0M
2023-02-14 191.02 192.12 190.52 190.52 0.0M
2023-02-13 189.24 190.56 189.24 190.50 0.0M
2023-02-10 188.46 189.20 187.78 189.20 0.0M
2023-02-09 191.66 191.66 190.16 190.16 0.0M
2023-02-08 189.96 190.78 189.64 190.16 0.0M
2023-02-07 187.08 187.76 187.08 187.76 0.0M
2023-02-06 184.50 186.80 184.50 186.52 0.0M
2023-02-03 182.24 185.50 182.24 185.40 0.0M
2023-02-02 183.10 183.62 182.20 182.32 0.0M
2023-02-01 186.72 186.72 183.02 183.06 0.0M
2023-01-31 186.32 186.32 184.82 185.74 0.0M
2023-01-30 186.02 187.30 185.98 187.06 0.0M
2023-01-27 185.96 186.50 185.42 186.50 0.0M
2023-01-26 187.92 188.14 186.16 186.16 0.0M
2023-01-25 186.98 187.28 186.12 187.26 0.0M
2023-01-24 189.40 189.40 187.10 187.40 0.0M
2023-01-23 189.14 190.04 188.88 189.78 0.0M
2023-01-20 190.58 190.58 189.48 189.50 0.0M
2023-01-19 191.94 191.98 190.38 190.56 0.0M
2023-01-18 191.90 192.56 191.90 192.24 0.0M
2023-01-17 191.96 192.14 191.04 192.14 0.0M
2023-01-16 190.92 191.94 190.92 191.94 0.0M
2023-01-13 188.24 190.06 188.24 190.00 0.0M
2023-01-12 188.74 188.74 187.42 187.42 0.0M
2023-01-11 189.50 189.68 187.98 188.12 0.0M
2023-01-10 189.08 189.92 188.42 189.36 0.0M
2023-01-09 190.88 191.02 190.06 190.28 0.0M
2023-01-06 189.92 191.00 189.92 191.00 0.0M
2023-01-05 190.08 190.32 189.50 189.62 0.0M
2023-01-04 190.72 192.22 190.72 191.24 0.0M
2023-01-03 187.26 190.02 187.26 189.66 0.0M
2023-01-02 186.82 187.98 186.82 187.86 0.0M