SPDR® MSCI Europe Materials UCITS ETF

SPSTP
🏛️ 프랑스 →
300.20
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
2023-12-29 298.25 299.30 298.25 296.80 0.0M
2023-12-28 299.45 299.45 297.35 297.35 0.0M
2023-12-27 296.65 300.25 296.65 296.90 0.0M
2023-12-22 295.45 297.45 295.45 296.70 0.0M
2023-12-21 295.95 296.00 295.65 296.00 0.0M
2023-12-20 297.90 297.90 296.45 297.00 0.0M
2023-12-19 293.70 296.95 293.70 296.60 0.0M
2023-12-18 292.35 294.00 291.75 294.05 0.0M
2023-12-15 288.20 295.25 288.20 293.75 0.0M
2023-12-14 290.75 292.00 289.45 291.20 0.0M
2023-12-13 285.10 286.90 285.10 285.60 0.0M
2023-12-12 286.10 286.75 284.60 284.60 0.0M
2023-12-11 283.75 285.70 283.75 285.40 0.0M
2023-12-08 285.60 286.60 284.45 283.80 0.0M
2023-12-07 284.10 286.10 284.10 286.10 0.0M
2023-12-06 283.60 284.60 283.60 284.75 0.0M
2023-12-05 281.25 281.45 280.35 281.50 0.0M
2023-12-04 283.10 283.10 282.10 282.10 0.0M
2023-12-01 281.65 283.40 281.65 285.05 0.0M
2023-11-30 278.90 279.00 278.90 279.65 0.0M
2023-11-29 277.65 277.65 277.65 278.05 0.0M
2023-11-28 276.85 277.90 275.90 277.50 0.0M
2023-11-27 277.55 277.55 277.50 277.80 0.0M
2023-11-24 277.75 277.95 277.75 279.30 0.0M
2023-11-23 278.25 278.25 277.35 278.20 0.0M
2023-11-22 278.90 278.90 277.50 277.75 0.0M
2023-11-21 278.30 278.65 276.90 278.20 0.0M
2023-11-20 277.90 277.90 277.15 277.35 0.0M
2023-11-17 276.30 277.75 276.30 277.70 0.0M
2023-11-16 276.45 277.25 275.15 274.95 0.0M
2023-11-15 277.35 278.15 277.35 278.10 0.0M
2023-11-14 271.35 276.45 271.20 276.35 0.0M
2023-11-13 269.15 270.20 269.15 270.20 0.0M
2023-11-10 268.60 268.60 266.50 267.80 0.0M
2023-11-09 268.00 271.20 268.00 270.10 0.0M
2023-11-08 265.30 265.30 265.00 267.35 0.0M
2023-11-07 268.05 268.35 267.95 267.00 0.0M
2023-11-06 269.50 269.50 268.30 268.95 0.0M
2023-11-03 269.80 270.05 268.70 269.50 0.0M
2023-11-02 265.90 268.35 265.90 268.10 0.0M
2023-11-01 263.40 264.20 262.35 263.35 0.0M
2023-10-31 261.70 264.60 261.70 262.90 0.0M
2023-10-30 261.20 261.70 260.75 260.85 0.0M
2023-10-27 259.45 261.90 258.80 259.85 0.0M
2023-10-26 254.75 258.55 254.75 258.45 0.0M
2023-10-25 256.40 256.40 256.15 256.80 0.0M
2023-10-24 255.00 255.20 255.00 255.75 0.0M
2023-10-23 254.35 254.35 251.00 253.30 0.0M
2023-10-20 257.60 257.60 256.60 254.45 0.0M
2023-10-19 260.20 260.20 260.20 260.20 0.0M
2023-10-18 267.05 267.05 262.60 262.70 0.0M
2023-10-17 268.45 268.45 267.10 267.85 0.0M
2023-10-16 270.15 270.85 268.75 270.00 0.0M
2023-10-13 270.00 270.00 267.90 267.75 0.0M
2023-10-12 272.70 272.75 268.55 269.60 0.0M
2023-10-11 269.10 271.50 269.10 270.10 0.0M
2023-10-10 266.05 269.30 266.05 269.90 0.0M
2023-10-09 261.75 261.75 261.75 262.90 0.0M
2023-10-06 262.75 264.70 262.65 264.45 0.0M
2023-10-05 261.80 262.40 261.80 261.35 0.0M
2023-10-04 260.65 263.45 260.65 261.90 0.0M
2023-10-03 264.70 265.75 263.45 262.05 0.0M
2023-10-02 270.85 271.75 266.45 266.20 0.0M
2023-09-29 270.15 272.25 270.15 270.45 0.0M
2023-09-28 266.10 267.00 266.10 268.65 0.0M
2023-09-27 265.75 266.75 265.10 265.25 0.0M
2023-09-26 266.10 267.45 264.90 265.80 0.0M
2023-09-25 265.60 267.00 264.70 267.00 0.0M
2023-09-22 266.55 268.30 266.55 267.85 0.0M
2023-09-21 271.65 271.65 268.45 268.05 0.0M
2023-09-20 271.90 272.80 270.80 273.90 0.0M
2023-09-19 271.15 272.05 271.00 271.00 0.0M
2023-09-18 275.30 275.30 271.85 271.70 0.0M
2023-09-15 275.65 276.15 275.55 275.80 0.0M
2023-09-14 267.20 273.10 267.20 272.60 0.0M
2023-09-13 265.45 266.45 265.45 266.20 0.0M
2023-09-12 270.05 270.05 266.85 266.85 0.0M
2023-09-11 270.25 270.30 270.25 270.65 0.0M
2023-09-08 268.90 268.90 267.55 267.20 0.0M
2023-09-07 269.70 269.70 268.35 268.35 0.0M
2023-09-06 269.60 270.40 269.60 270.75 0.0M
2023-09-05 272.25 272.75 271.05 271.05 0.0M
2023-09-04 276.00 276.00 274.50 273.70 0.0M
2023-09-01 273.35 274.10 272.95 273.70 0.0M
2023-08-31 270.20 272.90 270.20 272.55 0.0M
2023-08-30 271.05 271.05 270.45 270.50 0.0M
2023-08-29 269.00 270.10 269.00 270.10 0.0M
2023-08-28 266.35 266.90 266.10 267.55 0.0M
2023-08-25 264.65 265.80 264.40 264.40 0.0M
2023-08-24 267.80 267.80 267.80 264.15 0.0M
2023-08-23 266.15 266.15 265.80 265.90 0.0M
2023-08-22 263.50 266.75 263.50 264.55 0.0M
2023-08-21 261.95 261.95 261.95 261.50 0.0M
2023-08-18 262.60 262.60 261.00 262.05 0.0M
2023-08-17 265.80 266.35 265.20 264.65 0.0M
2023-08-16 264.05 265.95 264.05 265.25 0.0M
2023-08-15 268.60 268.60 264.75 265.00 0.0M
2023-08-14 269.15 269.75 267.95 268.40 0.0M
2023-08-11 271.80 271.80 271.05 269.70 0.0M
2023-08-10 272.95 273.00 272.95 273.75 0.0M
2023-08-09 274.30 274.30 273.00 271.85 0.0M
2023-08-08 272.00 272.00 270.90 271.10 0.0M
2023-08-07 274.65 274.65 272.50 274.40 0.0M
2023-08-04 272.80 274.00 272.30 275.70 0.0M
2023-08-03 273.50 273.50 273.30 274.05 0.0M
2023-08-02 276.70 276.70 275.25 275.30 0.0M
2023-08-01 281.10 281.10 280.25 279.80 0.0M
2023-07-31 282.55 283.10 281.50 282.85 0.0M
2023-07-28 281.60 283.70 281.15 283.15 0.0M
2023-07-27 279.30 283.40 279.30 283.50 0.0M
2023-07-26 280.20 280.20 277.90 279.25 0.0M
2023-07-25 277.95 282.95 277.95 282.30 0.0M
2023-07-24 275.35 276.55 275.35 276.65 0.0M
2023-07-21 275.95 275.95 275.40 275.60 0.0M
2023-07-20 274.60 277.55 274.60 277.45 0.0M
2023-07-19 274.50 274.50 273.15 274.25 0.0M
2023-07-18 271.40 274.45 271.40 274.55 0.0M
2023-07-17 272.80 274.45 272.15 272.15 0.0M
2023-07-14 275.80 276.55 275.65 275.40 0.0M
2023-07-13 274.35 277.10 274.35 276.30 0.0M
2023-07-12 269.60 273.45 269.60 274.40 0.0M
2023-07-11 265.85 268.05 265.85 268.25 0.0M
2023-07-10 263.55 265.75 263.55 264.25 0.0M
2023-07-07 261.25 264.85 261.25 264.55 0.0M
2023-07-06 266.50 266.50 260.85 261.75 0.0M
2023-07-05 269.05 269.75 268.35 269.75 0.0M
2023-07-04 270.90 271.65 270.90 271.50 0.0M
2023-07-03 270.45 271.40 270.45 270.90 0.0M
2023-06-30 267.90 269.25 267.90 269.15 0.0M
2023-06-29 266.00 266.00 266.00 265.70 0.0M
2023-06-28 266.00 266.20 265.45 265.95 0.0M
2023-06-27 266.80 266.80 264.05 264.95 0.0M
2023-06-26 263.70 265.00 263.70 264.45 0.0M
2023-06-23 262.70 264.90 262.70 262.85 0.0M
2023-06-22 262.25 264.00 262.25 264.20 0.0M
2023-06-21 265.95 265.95 264.75 265.15 0.0M
2023-06-20 267.40 268.60 265.85 267.10 0.0M
2023-06-19 275.85 275.85 270.55 270.75 0.0M
2023-06-16 276.80 277.15 276.05 277.05 0.0M
2023-06-15 275.00 275.00 270.85 275.95 0.0M
2023-06-14 272.70 277.05 272.70 277.10 0.0M
2023-06-13 270.95 273.30 270.80 273.10 0.0M
2023-06-12 272.55 272.55 268.45 268.35 0.0M
2023-06-09 270.60 270.60 267.85 268.40 0.0M
2023-06-08 270.25 271.95 270.25 271.05 0.0M
2023-06-07 269.60 269.85 269.05 270.55 0.0M
2023-06-06 270.85 270.85 269.65 271.25 0.0M
2023-06-05 271.35 271.90 270.30 269.70 0.0M
2023-06-02 266.75 271.75 266.75 271.70 0.0M
2023-06-01 263.20 264.00 262.65 264.45 0.0M
2023-05-31 262.15 263.85 262.15 261.00 0.0M
2023-05-30 268.40 268.70 268.40 265.35 0.0M
2023-05-29 269.55 269.55 269.55 268.60 0.0M
2023-05-26 267.85 268.55 266.90 268.70 0.0M
2023-05-25 266.15 266.50 266.15 264.90 0.0M
2023-05-24 267.45 267.45 265.40 266.35 0.0M
2023-05-23 272.05 272.80 271.95 271.15 0.0M
2023-05-22 272.90 273.15 272.90 273.15 0.0M
2023-05-19 273.95 275.55 273.95 274.40 0.0M
2023-05-18 272.70 272.80 272.70 272.70 0.0M
2023-05-17 270.80 271.50 270.80 271.50 0.0M
2023-05-16 272.25 273.80 272.25 271.70 0.0M
2023-05-15 273.55 273.80 273.25 273.85 0.0M
2023-05-12 271.70 272.60 271.70 271.95 0.0M
2023-05-11 273.10 274.60 270.25 270.95 0.0M
2023-05-10 274.00 274.00 272.65 273.10 0.0M
2023-05-09 274.40 274.40 272.35 273.70 0.0M
2023-05-08 273.95 274.60 273.95 274.60 0.0M
2023-05-05 269.25 271.65 269.25 271.65 0.0M
2023-05-04 268.80 269.65 267.60 267.60 0.0M
2023-05-03 269.10 269.10 269.10 269.10 0.0M
2023-05-02 273.25 273.25 269.80 270.50 0.0M
2023-04-28 269.75 271.60 268.10 271.60 0.0M
2023-04-27 268.50 269.25 268.50 269.25 0.0M
2023-04-26 271.10 271.10 269.30 269.40 0.0M
2023-04-25 273.00 273.00 271.15 271.15 0.0M
2023-04-24 273.95 274.70 273.95 274.70 0.0M
2023-04-21 277.25 277.25 274.85 274.85 0.0M
2023-04-20 278.25 278.25 278.25 278.25 0.0M
2023-04-19 279.40 279.40 278.70 279.15 0.0M
2023-04-18 278.50 280.00 278.50 279.90 0.0M
2023-04-17 277.20 277.20 277.10 277.10 0.0M
2023-04-14 275.35 275.90 274.80 275.45 0.0M
2023-04-13 274.15 274.15 273.70 273.70 0.0M
2023-04-12 272.45 272.55 272.45 272.45 0.0M
2023-04-11 271.00 272.55 271.00 272.55 0.0M
2023-04-06 268.70 268.70 267.05 267.10 0.0M
2023-04-05 270.10 270.10 266.60 266.60 0.0M
2023-04-04 273.75 273.75 270.75 270.75 0.0M
2023-04-03 273.25 273.25 271.35 272.25 0.0M
2023-03-31 272.00 272.00 270.85 270.85 0.0M
2023-03-30 269.95 270.90 269.95 270.85 0.0M
2023-03-29 266.95 268.70 266.95 268.25 0.0M
2023-03-28 266.70 266.70 264.05 265.05 0.0M
2023-03-27 265.65 265.65 261.90 263.80 0.0M
2023-03-24 264.55 264.55 262.35 262.35 0.0M
2023-03-23 266.50 266.50 265.45 266.40 0.0M
2023-03-22 266.15 267.55 265.60 267.55 0.0M
2023-03-21 268.20 268.60 265.90 265.90 0.0M
2023-03-20 261.25 266.20 261.25 266.20 0.0M
2023-03-17 267.45 267.70 260.00 260.75 0.0M
2023-03-16 264.35 264.35 260.75 260.90 0.0M
2023-03-15 268.10 268.10 262.30 262.30 0.0M
2023-03-14 266.70 266.70 266.70 266.70 0.0M
2023-03-13 271.85 271.85 265.10 265.80 0.0M
2023-03-10 270.00 271.25 270.00 271.05 0.0M
2023-03-09 276.00 276.00 275.10 275.10 0.0M
2023-03-08 273.35 273.35 273.35 273.35 0.0M
2023-03-07 278.80 279.70 275.80 275.80 0.0M
2023-03-06 282.95 282.95 279.05 279.05 0.0M
2023-03-03 283.30 284.50 283.30 284.20 0.0M
2023-03-02 277.65 278.80 277.65 278.45 0.0M
2023-03-01 279.55 280.70 278.85 278.85 0.0M
2023-02-28 274.30 274.70 274.30 274.40 0.0M
2023-02-27 274.65 274.65 274.65 274.65 0.0M
2023-02-24 279.30 279.30 275.00 275.00 0.0M
2023-02-23 282.50 282.50 280.30 281.00 0.0M
2023-02-22 281.65 281.75 278.55 280.20 0.0M
2023-02-21 286.40 286.40 284.60 284.95 0.0M
2023-02-20 285.00 286.95 285.00 286.95 0.0M
2023-02-17 281.80 282.70 280.90 282.70 0.0M
2023-02-16 283.70 283.75 282.90 282.95 0.0M
2023-02-15 277.55 279.15 277.55 279.15 0.0M
2023-02-14 280.05 281.30 280.05 281.30 0.0M
2023-02-13 278.05 278.05 278.05 278.05 0.0M
2023-02-10 281.70 281.70 276.85 276.85 0.0M
2023-02-09 286.45 286.45 285.75 286.00 0.0M
2023-02-08 288.90 288.90 284.60 284.60 0.0M
2023-02-07 285.15 285.90 285.15 285.60 0.0M
2023-02-06 286.40 286.40 286.40 286.40 0.0M
2023-02-03 286.80 287.80 284.80 287.45 0.0M
2023-02-02 285.35 289.05 285.35 287.60 0.0M
2023-02-01 285.55 285.55 284.35 284.35 0.0M
2023-01-31 286.10 286.10 283.50 283.50 0.0M
2023-01-30 285.55 286.55 285.55 286.55 0.0M
2023-01-27 287.05 287.90 286.15 287.45 0.0M
2023-01-26 287.75 287.75 287.75 287.75 0.0M
2023-01-25 286.40 286.40 286.40 286.40 0.0M
2023-01-24 288.20 288.20 284.85 285.85 0.0M
2023-01-23 286.95 286.95 285.55 285.55 0.0M
2023-01-20 287.25 287.25 285.15 286.20 0.0M
2023-01-19 287.05 287.05 284.85 284.85 0.0M
2023-01-18 286.45 287.40 286.30 287.40 0.0M
2023-01-17 284.35 286.35 283.05 286.35 0.0M
2023-01-16 282.30 282.30 282.25 282.25 0.0M
2023-01-13 282.50 283.10 282.30 282.80 0.0M
2023-01-12 281.80 282.60 281.20 282.25 0.0M
2023-01-11 279.50 281.55 279.50 281.50 0.0M
2023-01-10 279.20 280.30 279.20 279.65 0.0M
2023-01-09 280.05 283.50 280.05 283.50 0.0M
2023-01-06 273.55 273.55 272.65 272.65 0.0M
2023-01-05 270.20 272.25 270.20 272.25 0.0M
2023-01-04 270.90 270.90 270.75 270.75 0.0M
2023-01-03 268.45 268.45 268.45 268.45 0.0M
2023-01-02 267.25 267.25 264.90 264.90 0.0M