SPDR® MSCI Europe Industrials UCITS ETF

STQ
🏛️ 프랑스 →
392.35
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
2024-12-31 320.10 320.10 320.10 321.80 0.0M
2024-12-30 320.35 320.35 318.30 319.85 0.0M
2024-12-27 319.65 321.55 319.65 321.30 0.0M
2024-12-24 321.30 321.30 320.65 320.65 0.0M
2024-12-23 319.95 320.00 319.75 319.75 0.0M
2024-12-20 318.45 321.10 317.25 320.85 0.0M
2024-12-19 322.50 322.50 322.40 321.75 0.0M
2024-12-18 326.95 329.05 326.95 327.85 0.1M
2024-12-17 327.10 327.10 327.10 326.65 0.0M
2024-12-16 328.05 328.20 326.55 327.95 0.0M
2024-12-13 330.15 330.30 327.80 327.80 0.0M
2024-12-12 332.15 332.15 330.15 329.90 0.0M
2024-12-11 328.65 329.40 328.65 331.90 0.0M
2024-12-10 331.95 331.95 328.80 329.15 0.0M
2024-12-09 336.05 336.05 332.85 332.80 0.0M
2024-12-06 334.10 334.50 333.95 334.55 0.0M
2024-12-05 334.45 334.45 333.90 334.35 0.0M
2024-12-04 333.20 334.65 333.10 334.55 0.0M
2024-12-03 330.40 331.45 330.40 331.60 0.0M
2024-12-02 324.90 329.20 324.90 329.20 0.0M
2024-11-29 323.70 326.00 323.70 326.05 0.0M
2024-11-28 322.55 324.95 322.55 324.00 0.2M
2024-11-27 319.80 319.80 319.80 320.35 0.0M
2024-11-26 321.00 321.55 321.00 320.90 0.0M
2024-11-25 325.55 325.55 323.80 322.80 0.0M
2024-11-22 320.80 323.20 320.80 323.20 0.0M
2024-11-21 317.90 319.75 317.90 319.90 0.0M
2024-11-20 320.35 320.35 320.35 317.00 0.0M
2024-11-19 320.65 320.65 315.85 318.40 0.0M
2024-11-18 321.15 321.15 319.75 320.05 0.0M
2024-11-15 321.55 322.90 320.90 320.85 0.0M
2024-11-14 322.55 323.90 322.55 323.40 0.0M
2024-11-13 320.00 321.55 318.55 320.40 0.0M
2024-11-12 327.00 327.20 321.55 320.75 0.0M
2024-11-11 328.05 328.05 328.05 329.40 0.0M
2024-11-08 327.10 327.10 323.80 324.10 0.0M
2024-11-07 322.10 323.80 322.10 326.00 0.0M
2024-11-06 326.35 329.25 321.40 322.15 0.1M
2024-11-05 318.45 318.45 318.45 321.85 0.0M
2024-11-04 320.70 320.75 319.00 319.00 0.0M
2024-11-01 318.15 318.15 318.15 320.70 0.0M
2024-10-31 318.55 319.00 316.45 316.65 0.0M
2024-10-30 322.60 322.60 320.30 320.25 0.0M
2024-10-29 326.85 326.85 323.35 323.40 0.0M
2024-10-28 324.25 324.25 324.25 325.80 0.0M
2024-10-25 322.30 322.80 322.00 323.15 0.0M
2024-10-24 322.55 322.95 322.55 322.80 0.0M
2024-10-23 323.85 324.10 322.45 322.95 0.0M
2024-10-22 325.50 325.50 324.65 324.65 0.0M
2024-10-21 327.65 327.65 327.65 325.30 0.0M
2024-10-18 327.45 327.45 327.45 328.05 0.0M
2024-10-17 324.50 324.50 324.50 328.05 0.0M
2024-10-16 322.30 322.30 322.30 323.55 0.0M
2024-10-15 326.65 326.65 326.65 323.70 0.0M
2024-10-14 323.05 323.05 323.05 324.45 0.0M
2024-10-11 319.55 319.55 319.55 322.10 0.0M
2024-10-10 322.40 322.40 319.90 319.30 0.0M
2024-10-09 320.25 320.40 319.95 322.95 0.0M
2024-10-08 318.45 320.60 318.45 319.80 0.0M
2024-10-07 322.35 322.35 320.50 320.50 0.0M
2024-10-04 318.90 320.60 318.65 320.65 0.0M
2024-10-03 321.55 321.55 321.55 318.90 0.0M
2024-10-02 321.85 322.45 321.10 322.35 0.0M
2024-10-01 323.65 323.65 323.65 321.30 0.0M
2024-09-30 324.00 324.00 322.50 322.25 0.0M
2024-09-27 325.65 326.65 325.65 326.15 0.0M
2024-09-26 325.90 327.60 325.90 326.35 0.0M
2024-09-25 319.35 322.05 319.35 322.30 0.0M
2024-09-24 321.25 321.80 318.50 321.00 0.1M
2024-09-23 315.85 316.75 315.85 318.45 0.0M
2024-09-20 319.20 319.20 315.70 315.85 0.0M
2024-09-19 316.65 316.65 316.65 320.05 0.0M
2024-09-18 314.30 314.30 313.45 313.40 0.0M
2024-09-17 313.60 313.60 313.60 314.55 0.0M
2024-09-16 311.65 311.65 311.65 311.75 0.0M
2024-09-13 311.00 312.85 311.00 312.85 0.0M
2024-09-12 310.25 310.25 309.95 309.95 0.0M
2024-09-11 306.75 306.75 305.90 304.60 0.0M
2024-09-10 304.95 304.95 304.95 305.40 0.0M
2024-09-09 303.35 305.65 303.35 305.65 0.0M
2024-09-06 305.00 305.00 301.75 301.40 0.0M
2024-09-05 308.15 308.15 305.95 306.05 0.0M
2024-09-04 307.60 309.40 307.60 308.80 0.0M
2024-09-03 316.35 316.35 311.65 311.70 0.0M
2024-09-02 315.45 315.45 314.00 314.95 0.0M
2024-08-30 316.60 317.05 315.90 315.90 0.0M
2024-08-29 313.45 316.35 313.45 316.35 0.0M
2024-08-28 311.80 311.80 311.80 313.15 0.0M
2024-08-27 311.20 311.20 311.20 311.30 0.0M
2024-08-26 311.00 311.25 311.00 311.00 0.0M
2024-08-23 309.75 311.45 309.75 311.45 0.0M
2024-08-22 309.35 309.75 309.35 309.45 0.0M
2024-08-21 308.50 308.50 308.50 308.75 0.0M
2024-08-20 310.00 310.00 307.75 308.05 0.0M
2024-08-19 307.35 309.15 307.35 309.25 0.0M
2024-08-16 307.70 307.70 307.10 307.05 0.0M
2024-08-15 304.50 307.20 303.80 307.20 0.0M
2024-08-14 303.20 303.20 303.00 303.35 0.0M
2024-08-13 301.05 301.05 301.05 301.45 0.0M
2024-08-12 300.90 300.90 300.90 298.85 0.0M
2024-08-09 298.65 299.25 298.65 299.25 0.0M
2024-08-08 295.70 298.40 295.70 298.40 0.0M
2024-08-07 294.65 298.65 294.65 298.90 0.0M
2024-08-06 294.85 294.85 290.10 292.05 0.0M
2024-08-05 288.05 291.80 285.95 291.80 0.0M
2024-08-02 302.15 302.15 297.40 296.95 0.0M
2024-08-01 313.65 314.40 307.00 306.80 0.0M
2024-07-31 314.45 314.45 314.45 314.65 0.0M
2024-07-30 308.80 309.55 308.80 311.50 0.0M
2024-07-29 310.80 310.80 308.30 308.55 0.0M
2024-07-26 305.65 309.20 305.65 309.05 0.0M
2024-07-25 303.40 304.90 301.45 304.90 0.0M
2024-07-24 309.70 310.90 308.05 308.05 0.0M
2024-07-23 310.55 310.55 310.55 311.30 0.0M
2024-07-22 308.95 308.95 308.95 310.40 0.0M
2024-07-19 307.95 307.95 307.95 306.70 0.0M
2024-07-18 310.85 310.85 309.20 309.30 0.0M
2024-07-17 313.75 313.75 313.75 311.95 0.0M
2024-07-16 312.55 312.80 312.55 315.75 0.0M
2024-07-15 316.70 316.80 314.75 314.75 0.0M
2024-07-12 314.20 318.10 314.20 317.65 0.0M
2024-07-11 311.85 311.85 311.85 313.70 0.0M
2024-07-10 309.20 310.15 309.20 311.50 0.0M
2024-07-09 310.75 310.75 307.90 307.90 0.0M
2024-07-08 311.35 312.65 311.35 312.50 0.0M
2024-07-05 314.15 315.75 311.20 311.80 0.0M
2024-07-04 313.65 313.75 313.60 313.45 0.0M
2024-07-03 309.25 312.40 309.25 312.40 0.0M
2024-07-02 307.00 307.65 306.85 307.60 0.0M
2024-07-01 311.70 311.70 308.75 308.75 0.0M
2024-06-28 309.30 309.30 306.95 307.15 0.0M
2024-06-27 309.15 309.15 308.70 308.35 0.0M
2024-06-26 312.25 312.25 308.00 308.75 0.0M
2024-06-25 310.05 310.15 309.25 309.80 0.0M
2024-06-24 311.60 314.80 311.60 314.40 0.0M
2024-06-21 314.10 314.10 314.10 311.35 0.0M
2024-06-20 312.70 314.85 312.70 314.85 0.0M
2024-06-19 313.20 313.20 312.30 312.05 0.0M
2024-06-18 312.75 313.40 311.45 312.80 0.0M
2024-06-17 309.75 309.75 308.30 309.35 0.0M
2024-06-14 314.95 316.20 311.95 308.60 0.0M
2024-06-13 319.95 319.95 315.75 315.10 0.0M
2024-06-12 316.60 321.70 316.60 321.95 0.0M
2024-06-11 318.40 318.40 315.10 315.10 0.0M
2024-06-10 315.95 317.65 315.85 317.35 0.0M
2024-06-07 319.85 319.85 318.40 318.45 0.0M
2024-06-06 322.55 322.90 320.25 320.70 0.0M
2024-06-05 318.70 319.60 318.70 319.90 0.0M
2024-06-04 319.15 319.15 319.15 316.65 0.0M
2024-06-03 321.90 321.90 319.25 319.25 0.0M
2024-05-31 318.05 318.10 317.65 318.10 0.0M
2024-05-30 315.25 317.70 315.25 318.10 0.0M
2024-05-29 319.70 319.70 316.40 316.75 0.0M
2024-05-28 324.00 324.00 323.50 320.90 0.0M
2024-05-27 321.10 322.25 321.10 322.55 0.0M
2024-05-24 318.45 321.40 318.45 321.40 0.0M
2024-05-23 318.70 321.70 318.70 320.55 0.0M
2024-05-22 317.60 318.80 317.15 317.90 0.0M
2024-05-21 317.85 317.85 316.80 317.60 0.0M
2024-05-20 316.00 318.20 316.00 318.00 0.0M
2024-05-17 316.70 316.70 314.80 315.60 0.0M
2024-05-16 321.20 321.20 318.65 318.00 0.0M
2024-05-15 319.35 320.40 318.90 321.30 0.0M
2024-05-14 316.00 317.00 315.75 317.15 0.0M
2024-05-13 318.25 318.25 316.35 316.75 0.0M
2024-05-10 317.70 319.10 317.70 318.35 0.0M
2024-05-09 313.60 317.15 313.60 316.10 0.0M
2024-05-08 310.75 313.65 310.75 313.05 0.0M
2024-05-07 308.80 310.10 308.00 310.10 0.0M
2024-05-06 305.80 307.15 305.80 307.30 0.0M
2024-05-03 302.30 305.25 302.30 304.70 0.0M
2024-05-02 301.75 301.75 301.15 301.35 0.0M
2024-04-30 303.10 303.80 302.60 302.60 0.0M
2024-04-29 305.25 305.25 303.95 303.95 0.0M
2024-04-26 301.00 304.10 301.00 304.05 0.0M
2024-04-25 301.50 301.50 300.05 298.35 0.0M
2024-04-24 302.25 303.00 302.25 302.05 0.0M
2024-04-23 299.60 299.60 299.60 302.00 0.0M
2024-04-22 300.25 300.25 300.25 298.55 0.0M
2024-04-19 296.65 297.60 296.65 298.15 0.0M
2024-04-18 300.85 300.85 300.85 300.90 0.0M
2024-04-17 299.35 299.35 299.35 299.10 0.0M
2024-04-16 298.60 299.20 298.45 298.45 0.0M
2024-04-15 304.00 304.00 302.60 302.95 0.0M
2024-04-12 303.95 303.95 300.60 300.70 0.0M
2024-04-11 301.50 301.55 301.50 300.40 0.0M
2024-04-10 303.75 303.75 298.80 301.75 0.0M
2024-04-09 304.55 304.55 301.70 301.70 0.0M
2024-04-08 303.70 305.15 303.70 305.35 0.0M
2024-04-05 300.80 303.00 300.00 302.80 0.0M
2024-04-04 304.05 304.05 304.05 304.75 0.0M
2024-04-03 302.60 302.75 302.00 304.35 0.0M
2024-04-02 307.20 307.40 303.30 303.30 0.0M
2024-03-28 307.20 308.15 307.05 307.05 0.0M
2024-03-27 307.80 307.80 307.80 307.35 0.0M
2024-03-26 306.05 306.05 306.05 308.35 0.0M
2024-03-25 308.75 308.80 306.80 306.80 0.0M
2024-03-22 308.15 308.45 308.15 308.60 0.0M
2024-03-21 307.55 307.55 305.75 307.70 0.0M
2024-03-20 302.40 302.40 302.40 304.35 0.0M
2024-03-19 302.55 303.75 302.35 302.85 0.0M
2024-03-18 303.75 303.75 303.75 302.70 0.0M
2024-03-15 302.25 303.70 302.25 303.05 0.0M
2024-03-14 303.35 303.65 302.15 302.50 0.0M
2024-03-13 301.60 302.50 301.35 302.45 0.0M
2024-03-12 299.70 301.65 298.60 301.65 0.0M
2024-03-11 297.55 298.45 297.55 298.10 0.0M
2024-03-08 300.15 300.15 300.00 300.30 0.0M
2024-03-07 298.05 300.80 298.05 300.35 0.0M
2024-03-06 296.85 296.85 296.85 298.30 0.0M
2024-03-05 298.05 298.40 297.25 297.35 0.0M
2024-03-04 298.30 298.40 298.30 298.60 0.0M
2024-03-01 300.35 300.80 297.45 298.65 0.0M
2024-02-29 297.70 298.65 297.70 298.75 0.0M
2024-02-28 295.70 296.30 295.70 297.20 0.0M
2024-02-27 296.25 296.25 295.15 295.40 0.0M
2024-02-26 295.60 296.30 295.60 295.95 0.0M
2024-02-23 294.70 295.40 294.40 296.35 0.0M
2024-02-22 294.70 294.90 294.40 294.95 0.0M
2024-02-21 291.35 291.45 290.55 291.40 0.0M
2024-02-20 290.70 290.70 290.65 291.20 0.0M
2024-02-19 289.55 291.00 289.45 291.00 0.0M
2024-02-16 289.90 290.75 289.90 290.75 0.0M
2024-02-15 289.00 289.00 287.80 287.95 0.0M
2024-02-14 283.40 285.35 282.90 285.25 0.0M
2024-02-13 285.25 285.25 281.75 282.40 0.0M
2024-02-12 286.60 286.60 285.55 286.05 0.0M
2024-02-09 285.80 286.05 284.45 285.20 0.0M
2024-02-08 284.05 285.60 284.05 285.10 0.0M
2024-02-07 285.45 285.45 284.25 284.45 0.0M
2024-02-06 283.20 284.85 282.40 284.95 0.0M
2024-02-05 283.00 283.25 281.05 280.90 0.0M
2024-02-02 284.10 284.10 283.65 283.25 0.0M
2024-02-01 280.55 282.80 280.55 281.95 0.0M
2024-01-31 283.45 283.45 282.90 281.85 0.0M
2024-01-30 282.70 283.00 282.20 282.50 0.0M
2024-01-29 281.45 281.45 281.45 281.10 0.0M
2024-01-26 280.20 281.65 280.20 281.80 0.0M
2024-01-25 279.15 280.15 278.15 280.25 0.0M
2024-01-24 278.20 278.30 278.00 279.50 0.0M
2024-01-23 278.95 278.95 278.95 276.70 0.0M
2024-01-22 276.85 277.25 276.85 277.75 0.0M
2024-01-19 277.40 277.40 273.50 274.25 0.0M
2024-01-18 273.10 275.80 273.10 276.05 0.0M
2024-01-17 273.15 273.15 272.90 273.25 0.0M
2024-01-16 274.25 274.25 274.25 276.25 0.0M
2024-01-15 278.80 278.80 278.80 276.95 0.0M
2024-01-12 277.05 278.70 277.05 279.20 0.0M
2024-01-11 277.25 277.25 277.25 274.40 0.0M
2024-01-10 274.40 275.00 274.35 275.00 0.0M
2024-01-09 275.60 275.60 274.35 274.80 0.0M
2024-01-08 273.35 274.30 273.35 275.05 0.0M
2024-01-05 273.40 274.15 271.85 273.80 0.0M
2024-01-04 273.90 273.90 273.90 275.40 0.0M
2024-01-03 276.80 276.80 276.80 272.90 0.0M
2024-01-02 284.45 284.45 277.90 278.10 0.0M