SPDR® MSCI Europe Health Care UCITS ETF

STW
🏛️ 프랑스 →
198.60
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
2023-12-29 200.65 201.30 200.65 200.75 0.0M
2023-12-28 200.30 201.60 200.30 200.65 0.0M
2023-12-27 198.20 200.05 198.20 199.80 0.0M
2023-12-22 198.60 200.25 198.60 200.00 0.0M
2023-12-21 198.56 199.16 198.34 199.16 0.0M
2023-12-20 198.40 199.16 198.06 199.10 0.0M
2023-12-19 198.24 198.98 198.24 198.96 0.0M
2023-12-18 197.52 198.56 197.52 198.28 0.0M
2023-12-15 197.64 197.94 196.54 197.10 0.0M
2023-12-14 200.55 200.90 197.34 198.38 0.0M
2023-12-13 197.40 199.14 197.40 198.72 0.0M
2023-12-12 196.54 197.54 196.46 196.98 0.0M
2023-12-11 196.56 197.40 196.46 196.76 0.0M
2023-12-08 195.68 196.88 195.62 196.64 0.0M
2023-12-07 196.90 196.90 195.04 195.24 0.0M
2023-12-06 197.06 197.28 196.88 196.92 0.0M
2023-12-05 197.38 197.56 196.90 197.56 0.0M
2023-12-04 196.90 197.86 196.90 197.86 0.0M
2023-12-01 195.72 196.92 194.74 196.84 0.0M
2023-11-30 193.56 194.86 193.00 195.06 0.0M
2023-11-29 192.40 194.00 192.40 193.48 0.0M
2023-11-28 194.16 194.16 192.34 192.80 0.0M
2023-11-27 197.30 197.30 195.92 195.84 0.0M
2023-11-24 196.98 197.10 196.42 197.34 0.0M
2023-11-23 195.50 196.60 194.90 196.60 0.0M
2023-11-22 195.00 195.58 194.92 195.28 0.0M
2023-11-21 194.46 195.12 194.00 195.06 0.0M
2023-11-20 193.92 194.26 193.52 194.14 0.0M
2023-11-17 194.68 195.18 194.68 195.08 0.0M
2023-11-16 192.46 193.34 192.46 192.90 0.0M
2023-11-15 194.02 194.30 193.62 192.68 0.0M
2023-11-14 194.38 194.98 193.86 194.36 0.0M
2023-11-13 194.74 195.18 192.78 194.08 0.0M
2023-11-10 194.94 194.94 191.72 192.52 0.0M
2023-11-09 195.30 196.44 194.64 195.42 0.0M
2023-11-08 194.38 197.18 194.38 195.92 0.0M
2023-11-07 194.10 194.52 193.50 194.34 0.0M
2023-11-06 193.06 194.62 192.94 194.48 0.0M
2023-11-03 195.02 195.02 193.10 193.38 0.0M
2023-11-02 193.80 195.64 193.80 195.14 0.0M
2023-11-01 193.12 193.54 192.50 193.40 0.0M
2023-10-31 191.52 191.82 190.66 191.30 0.0M
2023-10-30 190.38 191.74 190.38 191.20 0.0M
2023-10-27 191.36 191.94 189.40 189.22 0.0M
2023-10-26 194.90 195.18 194.24 194.58 0.0M
2023-10-25 195.90 195.90 195.08 197.16 0.0M
2023-10-24 194.80 196.42 194.44 196.44 0.0M
2023-10-23 196.36 196.36 194.12 194.78 0.0M
2023-10-20 195.60 196.98 195.60 196.14 0.0M
2023-10-19 200.55 200.55 195.84 196.80 0.0M
2023-10-18 203.85 203.85 201.95 202.20 0.0M
2023-10-17 205.75 206.35 204.90 205.10 0.0M
2023-10-16 206.20 206.20 204.85 205.15 0.0M
2023-10-13 205.75 207.25 204.85 206.05 0.0M
2023-10-12 205.80 207.15 205.50 207.00 0.0M
2023-10-11 204.90 205.40 204.90 205.30 0.0M
2023-10-10 202.25 202.40 202.25 203.40 0.0M
2023-10-09 201.50 202.55 200.85 201.05 0.0M
2023-10-06 200.40 201.25 200.15 201.05 0.0M
2023-10-05 199.22 199.22 199.12 199.62 0.0M
2023-10-04 198.32 198.92 197.94 198.96 0.0M
2023-10-03 201.45 201.45 199.30 198.28 0.0M
2023-10-02 202.00 202.00 199.40 200.45 0.0M
2023-09-29 202.30 203.60 202.30 202.15 0.0M
2023-09-28 202.20 202.20 201.65 201.35 0.0M
2023-09-27 202.85 203.20 202.15 202.00 0.0M
2023-09-26 202.80 203.25 202.80 202.55 0.0M
2023-09-25 202.30 202.65 202.05 202.50 0.0M
2023-09-22 201.85 201.85 201.85 202.45 0.0M
2023-09-21 206.20 206.20 202.55 202.55 0.0M
2023-09-20 205.50 207.10 205.50 207.10 0.0M
2023-09-19 203.55 204.50 203.15 203.60 0.0M
2023-09-18 207.55 207.55 204.35 204.85 0.0M
2023-09-15 209.55 210.00 208.50 208.50 0.0M
2023-09-14 205.35 208.40 205.35 208.40 0.0M
2023-09-13 205.35 205.35 203.50 205.10 0.0M
2023-09-12 206.70 206.90 206.00 206.20 0.0M
2023-09-11 206.35 206.35 204.75 206.00 0.0M
2023-09-08 205.95 206.45 205.30 205.90 0.0M
2023-09-07 202.80 206.20 202.80 206.20 0.0M
2023-09-06 203.90 203.90 202.25 203.25 0.0M
2023-09-05 204.85 206.10 204.30 204.80 0.0M
2023-09-04 205.95 207.25 205.35 205.35 0.0M
2023-09-01 204.30 205.45 203.95 205.40 0.0M
2023-08-31 204.80 205.50 204.20 204.45 0.0M
2023-08-30 205.60 206.10 205.40 205.40 0.0M
2023-08-29 205.60 206.45 205.60 206.10 0.0M
2023-08-28 203.95 205.20 203.95 205.20 0.0M
2023-08-25 203.85 204.25 203.10 203.45 0.0M
2023-08-24 206.35 206.35 205.00 204.25 0.0M
2023-08-23 204.50 205.35 204.50 205.65 0.0M
2023-08-22 202.70 203.75 202.70 203.45 0.0M
2023-08-21 202.30 203.00 202.30 201.85 0.0M
2023-08-18 202.70 202.70 200.55 201.25 0.0M
2023-08-17 202.45 203.40 202.45 203.15 0.0M
2023-08-16 203.45 203.90 201.95 203.20 0.0M
2023-08-15 204.10 204.10 204.10 203.25 0.0M
2023-08-14 204.45 204.55 203.70 204.65 0.0M
2023-08-11 203.75 204.60 203.65 203.80 0.0M
2023-08-10 203.90 205.50 203.70 205.25 0.0M
2023-08-09 205.70 205.70 204.55 204.70 0.0M
2023-08-08 197.82 205.00 197.40 204.70 0.0M
2023-08-07 197.04 197.56 196.88 197.38 0.0M
2023-08-04 197.04 197.04 196.68 196.32 0.0M
2023-08-03 198.14 198.14 196.80 197.30 0.0M
2023-08-02 199.14 199.66 198.92 199.66 0.0M
2023-08-01 202.45 202.45 201.15 201.15 0.0M
2023-07-31 200.60 202.50 200.60 202.40 0.0M
2023-07-28 200.80 201.15 199.88 200.25 0.0M
2023-07-27 200.10 201.45 200.10 201.00 0.0M
2023-07-26 201.15 201.15 197.58 198.62 0.0M
2023-07-25 199.24 200.65 199.24 200.75 0.0M
2023-07-24 201.50 201.50 200.70 200.85 0.0M
2023-07-21 200.65 200.95 200.00 201.40 0.0M
2023-07-20 197.88 201.10 197.88 201.05 0.0M
2023-07-19 197.06 198.18 197.06 197.34 0.0M
2023-07-18 194.80 195.90 194.72 196.52 0.0M
2023-07-17 193.94 194.24 193.94 193.96 0.0M
2023-07-14 193.34 194.48 193.34 193.80 0.0M
2023-07-13 192.72 193.84 192.72 192.86 0.0M
2023-07-12 191.02 192.20 191.00 192.20 0.0M
2023-07-11 191.46 191.46 190.96 191.20 0.0M
2023-07-10 191.04 192.18 190.64 191.44 0.0M
2023-07-07 192.40 193.98 190.86 191.14 0.0M
2023-07-06 196.42 196.42 193.26 193.58 0.0M
2023-07-05 196.46 197.54 196.08 197.54 0.1M
2023-07-04 195.10 197.12 195.10 196.32 0.0M
2023-07-03 198.52 198.52 197.36 195.20 0.0M
2023-06-30 197.10 199.50 197.10 199.26 0.0M
2023-06-29 197.22 197.22 196.34 196.62 0.0M
2023-06-28 196.42 197.06 196.42 197.18 0.0M
2023-06-27 197.02 197.02 194.92 195.20 0.0M
2023-06-26 199.06 199.42 197.56 197.56 0.0M
2023-06-23 198.32 200.20 198.32 199.78 0.0M
2023-06-22 196.34 198.28 196.10 198.36 0.0M
2023-06-21 199.12 199.12 198.98 198.84 0.0M
2023-06-20 199.80 200.40 199.80 199.66 0.0M
2023-06-19 201.90 201.90 200.05 199.78 0.0M
2023-06-16 201.90 203.45 201.90 202.90 0.0M
2023-06-15 199.88 201.00 199.02 201.20 0.0M
2023-06-14 200.85 201.30 199.88 200.45 0.0M
2023-06-13 201.45 201.60 200.75 201.25 0.0M
2023-06-12 203.45 203.45 201.70 201.45 0.0M
2023-06-09 202.90 202.90 201.95 201.85 0.0M
2023-06-08 202.10 202.65 202.10 202.65 0.0M
2023-06-07 204.40 204.40 203.10 202.65 0.0M
2023-06-06 204.35 205.85 204.35 205.40 0.0M
2023-06-05 202.95 203.65 202.95 203.35 0.0M
2023-06-02 200.75 202.80 200.75 202.95 0.0M
2023-06-01 202.15 202.15 200.90 201.10 0.0M
2023-05-31 201.50 202.70 201.40 200.90 0.0M
2023-05-30 204.95 204.95 201.80 201.80 0.0M
2023-05-29 204.60 205.20 204.60 205.10 0.0M
2023-05-26 203.15 203.15 203.15 204.80 0.0M
2023-05-25 204.25 205.10 204.25 202.60 0.0M
2023-05-24 205.65 205.65 204.20 204.30 0.0M
2023-05-23 207.30 207.30 207.00 206.75 0.0M
2023-05-22 208.60 208.60 208.15 208.40 0.0M
2023-05-19 207.25 208.15 207.25 208.70 0.0M
2023-05-18 206.75 206.75 206.65 206.85 0.0M
2023-05-17 207.40 207.40 207.00 205.85 0.0M
2023-05-16 207.45 208.00 207.45 207.15 0.0M
2023-05-15 208.80 208.80 208.00 208.10 0.0M
2023-05-12 207.40 207.40 207.25 207.25 0.0M
2023-05-11 206.65 206.65 206.45 206.45 0.0M
2023-05-10 205.90 206.10 205.15 205.45 0.0M
2023-05-09 206.60 206.95 205.00 206.95 0.0M
2023-05-08 206.00 207.50 206.00 207.50 0.0M
2023-05-05 204.80 205.45 204.15 205.45 0.0M
2023-05-04 202.15 204.00 201.70 203.70 0.0M
2023-05-03 203.85 203.85 203.60 203.80 0.0M
2023-05-02 202.65 203.90 202.65 203.35 0.0M
2023-04-28 202.65 203.25 202.05 203.25 0.0M
2023-04-27 203.90 203.90 203.90 203.90 0.0M
2023-04-26 206.10 206.30 202.35 202.40 0.0M
2023-04-25 206.10 207.65 206.10 207.45 0.0M
2023-04-24 206.15 207.20 206.05 206.35 0.0M
2023-04-21 203.45 205.70 203.45 205.70 0.0M
2023-04-20 201.25 202.30 201.25 202.30 0.0M
2023-04-19 202.80 202.80 202.05 202.35 0.0M
2023-04-18 204.50 204.60 204.15 204.60 0.0M
2023-04-17 203.20 204.75 203.20 203.85 0.0M
2023-04-14 202.60 204.15 202.35 202.90 0.0M
2023-04-13 200.30 201.90 200.30 201.60 0.0M
2023-04-12 199.22 200.75 199.22 200.75 0.0M
2023-04-11 200.55 200.55 198.58 199.00 0.0M
2023-04-06 198.16 200.25 198.16 199.62 0.1M
2023-04-05 194.14 197.28 194.14 197.28 0.0M
2023-04-04 194.40 194.40 193.76 194.00 0.0M
2023-04-03 193.70 194.00 193.48 193.88 0.0M
2023-03-31 192.92 194.74 192.92 194.50 0.0M
2023-03-30 192.40 193.30 192.10 193.30 0.0M
2023-03-29 190.98 192.12 190.98 192.12 0.0M
2023-03-28 191.70 192.32 190.64 190.88 0.0M
2023-03-27 190.10 192.18 190.10 191.60 0.0M
2023-03-24 185.80 186.90 185.80 186.90 0.0M
2023-03-23 184.32 186.18 184.32 186.16 0.0M
2023-03-22 185.56 185.56 185.32 185.32 0.0M
2023-03-21 185.04 185.20 185.04 185.20 0.0M
2023-03-20 183.86 184.32 182.66 184.32 0.0M
2023-03-17 184.62 186.10 183.74 183.76 0.0M
2023-03-16 183.54 184.22 182.72 184.22 0.0M
2023-03-15 183.84 183.84 183.66 183.66 0.0M
2023-03-14 183.28 183.62 182.68 183.06 0.0M
2023-03-13 182.78 183.58 182.06 182.20 0.0M
2023-03-10 184.62 184.62 183.40 183.70 0.0M
2023-03-09 183.94 184.86 183.94 184.84 0.0M
2023-03-08 184.66 184.66 184.22 184.40 0.0M
2023-03-07 185.98 187.06 185.30 185.30 0.0M
2023-03-06 187.00 187.00 185.78 186.02 0.0M
2023-03-03 186.34 186.72 186.34 186.66 0.0M
2023-03-02 183.94 184.90 183.94 184.82 0.0M
2023-03-01 185.82 185.82 184.96 185.20 0.0M
2023-02-28 188.24 188.24 187.28 187.28 0.0M
2023-02-27 189.70 189.70 189.26 189.26 0.0M
2023-02-24 190.68 190.68 188.96 188.96 0.0M
2023-02-23 191.34 191.34 190.16 190.44 0.0M
2023-02-22 191.66 191.76 191.40 191.76 0.0M
2023-02-21 190.76 192.10 190.76 191.66 0.0M
2023-02-20 190.74 190.74 190.06 190.06 0.0M
2023-02-17 187.98 190.46 187.98 190.34 0.0M
2023-02-16 190.98 190.98 190.42 190.42 0.0M
2023-02-15 190.08 190.08 189.94 189.94 0.0M
2023-02-14 191.06 191.64 190.76 190.76 0.0M
2023-02-13 189.24 190.70 189.20 190.68 0.0M
2023-02-10 188.74 189.30 187.54 189.30 0.0M
2023-02-09 191.58 191.70 190.26 190.26 0.0M
2023-02-08 189.94 190.74 189.16 190.44 0.0M
2023-02-07 187.00 188.10 187.00 188.10 0.0M
2023-02-06 184.46 187.30 184.46 186.70 0.0M
2023-02-03 182.18 185.60 182.18 185.58 0.0M
2023-02-02 183.16 183.16 182.42 182.46 0.0M
2023-02-01 186.72 186.72 183.30 183.30 0.0M
2023-01-31 186.30 186.30 184.86 185.64 0.0M
2023-01-30 186.26 187.34 186.22 187.34 0.0M
2023-01-27 185.66 185.66 185.58 185.58 0.0M
2023-01-26 187.94 188.00 186.26 186.26 0.0M
2023-01-25 187.08 187.08 186.22 186.74 0.0M
2023-01-24 189.52 189.52 187.18 187.18 0.0M
2023-01-23 189.18 190.16 188.70 190.16 0.0M
2023-01-20 190.52 190.52 189.40 189.40 0.0M
2023-01-19 191.88 192.64 190.18 190.70 0.0M
2023-01-18 191.90 192.20 191.68 192.14 0.0M
2023-01-17 191.88 191.90 191.66 191.66 0.0M
2023-01-16 191.02 191.88 191.02 191.70 0.0M
2023-01-13 188.48 189.12 188.48 189.08 0.0M
2023-01-12 188.76 188.76 185.74 187.14 0.0M
2023-01-11 189.36 189.36 188.74 188.74 0.0M
2023-01-10 189.22 189.22 188.92 188.92 0.0M
2023-01-09 190.90 191.18 190.38 190.38 0.0M
2023-01-06 189.82 190.50 189.82 190.50 0.0M
2023-01-05 190.08 190.36 189.10 189.38 0.0M
2023-01-04 190.72 192.00 190.72 192.00 0.0M
2023-01-03 187.10 190.18 186.54 190.18 0.0M
2023-01-02 186.48 186.48 186.48 186.48 0.0M