SPDR® MSCI Europe Consumer Discretionary UCITS ETF

STR
🏛️ 프랑스 →
172.90
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
2025-10-03 171.66 172.88 171.66 172.90 0.0M
2025-10-02 170.98 171.94 170.98 171.60 0.0M
2025-10-01 167.36 168.84 167.36 168.84 0.0M
2025-09-30 167.46 167.46 166.46 167.28 0.0M
2025-09-29 165.84 165.84 165.84 167.72 0.0M
2025-09-26 165.48 165.64 164.96 165.68 0.0M
2025-09-25 165.68 165.68 164.50 164.12 0.0M
2025-09-24 165.72 165.72 164.40 165.26 0.0M
2025-09-23 164.72 167.18 164.72 166.80 0.0M
2025-09-22 165.02 165.02 163.26 164.20 0.0M
2025-09-19 166.20 167.48 165.34 165.82 0.0M
2025-09-18 163.82 166.64 163.82 166.58 0.0M
2025-09-17 165.06 165.42 165.06 164.94 0.0M
2025-09-16 165.98 166.02 165.00 164.46 0.0M
2025-09-15 164.44 165.50 164.38 165.34 0.0M
2025-09-12 163.90 164.00 163.00 163.54 0.0M
2025-09-11 163.18 163.96 162.44 163.98 0.0M
2025-09-10 162.94 162.94 162.50 162.64 0.0M
2025-09-09 162.64 162.80 162.20 162.34 0.0M
2025-09-08 162.26 162.26 162.26 162.56 0.0M
2025-09-05 161.92 162.52 161.92 161.56 0.0M
2025-09-04 161.84 162.16 160.98 161.18 0.0M
2025-09-03 162.32 162.32 161.94 161.94 0.0M
2025-09-02 162.06 162.06 160.06 160.46 0.0M
2025-09-01 162.06 162.06 161.68 161.40 0.0M
2025-08-29 163.22 163.62 161.68 161.68 0.0M
2025-08-28 163.46 164.12 163.46 163.66 0.0M
2025-08-27 161.72 162.52 161.72 162.52 0.0M
2025-08-26 161.98 162.00 161.50 161.44 0.0M
2025-08-25 163.14 163.14 162.60 162.30 0.0M
2025-08-22 161.12 163.64 161.12 163.62 0.0M
2025-08-21 161.72 161.72 161.04 160.92 0.0M
2025-08-20 161.18 161.18 161.18 162.34 0.0M
2025-08-19 159.64 161.76 159.64 162.28 0.0M
2025-08-18 159.28 159.28 159.04 159.04 0.0M
2025-08-15 160.12 160.14 159.30 159.46 0.0M
2025-08-14 158.66 159.46 158.66 159.46 0.0M
2025-08-13 157.34 157.34 157.34 158.68 0.0M
2025-08-12 157.20 157.20 155.46 156.72 0.0M
2025-08-11 158.54 158.54 156.10 156.10 0.0M
2025-08-08 157.54 158.24 157.44 157.84 0.0M
2025-08-07 156.38 158.18 156.18 157.56 0.0M
2025-08-06 156.24 156.34 155.88 155.94 0.0M
2025-08-05 156.40 156.40 155.92 156.10 0.0M
2025-08-04 155.32 156.04 155.28 155.76 0.0M
2025-08-01 157.06 157.06 154.74 155.22 0.0M
2025-07-31 161.56 161.56 158.50 158.56 0.0M
2025-07-30 163.16 163.44 162.40 162.40 0.0M
2025-07-29 164.96 165.20 164.18 164.18 0.0M
2025-07-28 167.96 167.96 165.06 165.06 0.0M
2025-07-25 163.14 166.46 162.90 166.48 0.0M
2025-07-24 165.54 165.54 164.18 164.52 0.0M
2025-07-23 164.78 165.62 164.78 165.40 0.0M
2025-07-22 162.28 162.28 161.70 161.70 0.0M
2025-07-21 162.22 162.22 162.00 161.88 0.0M
2025-07-18 163.36 163.98 162.20 162.24 0.0M
2025-07-17 163.52 163.92 162.86 162.86 0.0M
2025-07-16 162.70 163.66 162.44 162.78 0.0M
2025-07-15 164.00 164.50 164.00 163.58 0.0M
2025-07-14 163.54 163.92 162.98 163.50 0.0M
2025-07-11 166.48 166.48 166.48 165.22 0.0M
2025-07-10 165.72 167.84 165.72 167.84 0.0M
2025-07-09 163.50 165.28 163.50 165.18 0.0M
2025-07-08 162.84 162.98 162.84 163.86 0.0M
2025-07-07 161.92 162.88 161.40 162.88 0.0M
2025-07-04 162.80 163.00 161.86 162.00 0.0M
2025-07-03 164.22 164.22 163.82 163.84 0.0M
2025-07-02 162.96 163.66 162.44 163.34 0.0M
2025-07-01 159.80 161.76 159.70 161.76 0.0M
2025-06-30 160.34 160.72 159.82 159.90 0.0M
2025-06-27 158.38 159.42 158.38 160.20 0.0M
2025-06-26 158.48 158.48 156.44 156.60 0.0M
2025-06-25 159.18 159.76 158.06 158.06 0.0M
2025-06-24 160.92 160.92 158.66 159.12 0.0M
2025-06-23 156.24 157.30 156.24 157.18 0.0M
2025-06-20 157.24 157.42 157.10 157.10 0.0M
2025-06-19 158.00 158.00 156.82 156.40 0.0M
2025-06-18 160.00 160.00 160.00 159.38 0.0M
2025-06-17 160.90 161.74 159.96 159.96 0.0M
2025-06-16 161.68 162.44 161.58 162.00 0.0M
2025-06-13 160.04 160.54 160.04 160.54 0.0M
2025-06-12 163.50 163.58 163.32 163.50 0.0M
2025-06-11 166.12 166.82 165.40 165.26 0.0M
2025-06-10 165.32 165.50 165.14 166.36 0.0M
2025-06-09 164.98 164.98 164.98 164.98 0.0M
2025-06-06 164.32 164.32 164.32 164.84 0.0M
2025-06-05 166.52 166.52 163.92 164.82 0.0M
2025-06-04 165.48 165.48 165.48 165.88 0.0M
2025-06-03 165.04 165.04 165.04 165.04 0.0M
2025-06-02 167.10 167.10 165.06 165.52 0.0M
2025-05-30 167.04 167.10 167.04 167.10 0.0M
2025-05-29 169.62 169.62 167.36 167.36 0.0M
2025-05-28 168.26 168.26 168.26 167.64 0.0M
2025-05-27 167.36 168.18 167.36 168.34 0.0M
2025-05-26 168.42 168.42 168.42 168.06 0.0M
2025-05-23 169.76 169.92 163.68 166.02 0.0M
2025-05-22 170.38 170.38 168.24 169.16 0.0M
2025-05-21 171.56 171.56 171.30 171.46 0.0M
2025-05-20 171.64 172.84 170.62 172.78 0.0M
2025-05-19 171.96 171.96 170.50 171.56 0.0M
2025-05-16 172.52 173.00 172.26 172.68 0.0M
2025-05-15 171.38 171.38 170.76 171.18 0.0M
2025-05-14 172.92 172.92 172.18 172.18 0.0M
2025-05-13 171.26 172.60 171.26 173.20 0.0M
2025-05-12 170.28 171.30 170.20 170.88 0.0M
2025-05-09 164.32 165.00 164.02 164.44 0.0M
2025-05-08 162.28 164.20 162.28 163.66 0.1M
2025-05-07 162.74 162.74 161.50 161.50 0.0M
2025-05-06 163.20 163.54 161.54 163.06 0.0M
2025-05-05 162.60 163.34 162.16 162.86 0.0M
2025-05-02 161.10 162.68 160.64 162.66 0.0M
2025-04-30 160.04 160.04 160.04 159.16 0.0M
2025-04-29 160.94 161.36 160.02 160.36 0.0M
2025-04-28 161.70 161.70 161.70 161.24 0.0M
2025-04-25 161.58 161.68 160.40 160.86 0.0M
2025-04-24 157.98 159.12 157.60 160.00 0.0M
2025-04-23 158.70 160.18 158.66 158.66 0.0M
2025-04-22 154.38 155.50 154.24 155.50 0.0M
2025-04-17 152.80 153.54 152.80 153.54 0.0M
2025-04-16 152.92 153.76 151.84 153.76 0.0M
2025-04-15 153.80 154.60 153.80 154.34 0.0M
2025-04-14 154.10 154.10 154.10 154.62 0.0M
2025-04-11 153.88 153.88 150.92 151.76 0.0M
2025-04-10 158.00 158.00 154.50 152.28 0.0M
2025-04-09 147.68 147.90 146.38 146.38 0.0M
2025-04-08 149.92 151.48 148.00 150.94 0.0M
2025-04-07 151.00 151.00 146.54 147.02 0.0M
2025-04-04 159.08 159.08 153.20 154.42 0.0M
2025-04-03 162.58 162.58 159.12 159.58 0.0M
2025-04-02 165.88 166.28 165.00 166.28 0.0M
2025-04-01 166.14 166.60 165.74 166.44 0.0M
2025-03-31 166.10 166.10 164.60 164.60 0.0M
2025-03-28 168.98 168.98 168.00 167.90 0.0M
2025-03-27 170.06 170.06 170.00 169.92 0.0M
2025-03-26 171.88 171.88 171.88 170.10 0.0M
2025-03-25 171.84 171.84 171.84 171.82 0.0M
2025-03-24 172.80 172.80 171.50 171.18 0.0M
2025-03-21 170.76 171.18 170.00 171.18 0.0M
2025-03-20 172.82 172.82 171.80 171.62 0.0M
2025-03-19 172.78 172.78 172.78 174.58 0.0M
2025-03-18 174.30 175.08 173.78 173.88 0.0M
2025-03-17 172.38 173.40 172.38 173.42 0.0M
2025-03-14 171.36 173.86 171.36 172.88 0.0M
2025-03-13 172.02 173.42 171.80 171.86 0.0M
2025-03-12 173.74 174.00 171.76 173.00 0.0M
2025-03-11 176.90 176.90 174.02 174.02 0.0M
2025-03-10 179.00 179.00 177.18 177.08 0.0M
2025-03-07 179.74 179.74 179.74 178.30 0.0M
2025-03-06 184.34 184.34 180.80 182.34 0.0M
2025-03-05 185.38 185.90 182.74 182.74 0.0M
2025-03-04 185.88 185.88 182.84 182.74 0.0M
2025-03-03 187.54 189.98 186.30 188.62 0.0M
2025-02-28 185.38 187.30 185.38 187.68 0.0M
2025-02-27 187.02 187.46 186.80 187.10 0.0M
2025-02-26 188.90 190.58 188.90 189.96 0.0M
2025-02-25 187.04 188.46 187.04 187.64 0.0M
2025-02-24 188.50 189.12 188.46 187.64 0.0M
2025-02-21 189.66 190.48 189.02 189.68 0.0M
2025-02-20 188.48 189.90 188.48 189.12 0.0M
2025-02-19 191.44 191.44 188.82 189.06 0.0M
2025-02-18 193.52 193.52 192.18 192.32 0.0M
2025-02-17 192.44 192.86 192.44 192.86 0.0M
2025-02-14 193.64 193.86 192.66 192.44 0.0M
2025-02-13 188.94 190.66 188.94 191.32 0.0M
2025-02-12 186.42 186.50 186.32 187.06 0.0M
2025-02-11 185.46 185.50 184.18 185.48 0.0M
2025-02-10 183.92 185.44 183.92 185.48 0.0M
2025-02-07 184.84 184.84 184.84 183.32 0.0M
2025-02-06 184.16 186.00 184.16 185.98 0.0M
2025-02-05 183.94 184.14 183.12 183.96 0.0M
2025-02-04 183.56 185.00 182.50 185.12 0.0M
2025-02-03 181.22 183.66 181.22 183.62 0.0M
2025-01-31 186.48 186.48 186.48 185.66 0.0M
2025-01-30 184.60 184.92 184.60 186.26 0.0M
2025-01-29 183.84 184.88 183.84 184.84 0.0M
2025-01-28 185.40 186.00 185.40 185.86 0.0M
2025-01-27 183.06 183.06 183.06 184.62 0.0M
2025-01-24 184.70 185.28 182.92 183.12 0.0M
2025-01-23 181.10 181.84 180.64 181.84 0.0M
2025-01-22 179.50 181.18 179.50 181.18 0.0M
2025-01-21 178.12 179.62 178.04 179.62 0.0M
2025-01-20 178.36 179.42 177.52 178.34 0.0M
2025-01-17 177.56 178.54 177.56 177.58 0.0M
2025-01-16 177.22 178.26 177.10 177.08 0.0M
2025-01-15 170.32 171.90 170.32 171.42 0.0M
2025-01-14 171.64 171.64 170.56 170.56 0.0M
2025-01-13 170.74 170.74 169.00 169.76 0.0M
2025-01-10 171.60 172.58 171.00 171.00 0.0M
2025-01-09 169.92 171.96 169.92 171.86 0.0M
2025-01-08 171.78 172.04 170.80 171.22 0.0M
2025-01-07 171.56 172.90 171.56 172.68 0.0M
2025-01-06 170.12 172.68 170.12 172.08 0.0M
2025-01-03 171.44 171.44 168.08 168.68 0.0M
2025-01-02 172.64 172.64 170.00 172.56 0.0M