SPDR® MSCI Europe Communication Services UCITS ETF

SPSTT
🏛️ 프랑스 →
77.19
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 59.30 59.30 59.30 59.13 0.0M
2023-12-28 59.42 59.42 59.42 59.14 0.0M
2023-12-27 59.45 59.45 59.45 59.33 0.0M
2023-12-22 59.40 59.42 59.40 59.41 0.0M
2023-12-21 59.19 59.26 59.19 59.26 0.0M
2023-12-20 59.40 59.41 59.40 59.50 0.0M
2023-12-19 59.24 59.24 58.83 58.96 0.0M
2023-12-18 59.02 59.02 59.02 58.99 0.0M
2023-12-15 59.39 59.39 59.39 59.07 0.0M
2023-12-14 60.17 60.17 60.17 59.57 0.0M
2023-12-13 60.01 60.01 59.58 59.56 0.0M
2023-12-12 60.33 60.33 60.16 60.16 0.0M
2023-12-11 60.14 60.53 60.14 60.50 0.0M
2023-12-08 60.12 60.12 60.12 60.17 0.0M
2023-12-07 60.13 60.20 60.13 60.20 0.0M
2023-12-06 60.19 60.38 60.19 60.38 0.0M
2023-12-05 59.52 60.00 59.52 60.01 0.0M
2023-12-04 59.58 59.58 59.58 59.68 0.0M
2023-12-01 59.03 59.48 59.03 59.48 0.0M
2023-11-30 59.03 58.75 58.75 58.75 0.0M
2023-11-29 58.75 58.55 58.43 58.54 0.0M
2023-11-28 58.18 58.18 58.18 58.46 0.0M
2023-11-27 58.30 58.30 58.30 58.43 0.0M
2023-11-24 57.98 58.06 57.98 58.29 0.0M
2023-11-23 57.98 58.02 57.94 58.02 0.0M
2023-11-22 57.94 57.86 57.64 57.86 0.0M
2023-11-21 57.58 57.58 57.58 57.44 0.0M
2023-11-20 57.57 57.58 57.55 57.55 0.0M
2023-11-17 57.57 57.36 57.14 57.32 0.0M
2023-11-16 57.09 57.36 57.08 57.09 0.0M
2023-11-15 57.09 57.34 57.29 57.29 0.0M
2023-11-14 57.34 57.37 56.79 57.34 0.0M
2023-11-13 57.20 57.12 56.84 57.04 0.0M
2023-11-10 56.84 57.21 56.72 56.72 0.0M
2023-11-09 57.21 57.18 56.85 57.18 0.0M
2023-11-08 56.85 56.84 56.42 56.72 0.0M
2023-11-07 56.42 56.60 56.32 56.60 0.0M
2023-11-06 57.08 57.08 57.08 56.69 0.0M
2023-11-03 56.48 56.48 56.48 56.86 0.0M
2023-11-02 55.75 55.75 55.75 56.27 0.0M
2023-11-01 56.32 55.34 55.29 55.34 0.0M
2023-10-31 55.17 55.17 55.17 55.17 0.0M
2023-10-30 55.02 55.02 55.02 54.95 0.0M
2023-10-27 54.82 55.13 54.76 54.73 0.0M
2023-10-25 54.82 55.07 54.87 54.87 0.0M
2023-10-24 54.89 55.06 54.89 55.09 0.0M
2023-10-23 55.13 55.13 54.71 54.90 0.0M
2023-10-20 55.13 55.58 55.41 55.58 0.0M
2023-10-18 55.41 56.97 56.67 56.67 0.0M
2023-10-17 56.78 56.99 56.54 56.63 0.0M
2023-10-16 56.80 56.80 56.80 56.88 0.0M
2023-10-13 57.37 57.57 56.92 56.94 0.0M
2023-10-12 57.39 57.67 57.19 57.32 0.0M
2023-10-11 57.39 57.60 57.12 57.32 0.0M
2023-10-10 57.12 57.15 56.96 56.98 0.0M
2023-10-09 56.06 56.06 56.06 56.42 0.0M
2023-10-06 55.98 56.08 55.48 56.05 0.0M
2023-10-05 55.55 55.81 55.55 55.81 0.0M
2023-10-04 55.55 55.85 55.25 55.59 0.1M
2023-10-03 55.25 56.08 55.41 55.41 0.0M
2023-10-02 56.08 56.64 56.11 56.11 0.0M
2023-09-29 56.50 56.80 56.37 56.56 0.0M
2023-09-28 56.37 56.21 56.16 56.16 0.0M
2023-09-27 56.21 56.56 56.54 56.54 0.0M
2023-09-26 56.80 56.80 56.80 56.68 0.0M
2023-09-25 57.75 57.75 57.75 57.03 0.0M
2023-09-22 57.48 58.00 57.48 57.92 0.0M
2023-09-21 58.04 58.04 58.04 57.96 0.0M
2023-09-20 57.94 57.94 57.94 58.33 0.0M
2023-09-19 57.49 57.68 57.49 57.79 0.0M
2023-09-18 57.60 57.60 57.60 57.49 0.0M
2023-09-15 58.11 58.17 58.11 57.83 0.0M
2023-09-14 57.08 57.70 57.08 57.70 0.0M
2023-09-12 57.07 57.13 57.05 57.03 0.0M
2023-09-11 56.59 56.59 56.59 56.83 0.0M
2023-09-08 56.12 56.19 56.12 56.23 0.0M
2023-09-07 55.66 55.66 55.66 56.06 0.0M
2023-09-06 56.00 56.00 56.00 55.84 0.0M
2023-09-05 55.47 55.47 55.47 55.88 0.0M
2023-09-04 56.03 56.03 56.03 55.72 0.0M
2023-09-01 55.85 55.85 55.85 55.92 0.0M
2023-08-31 55.90 55.90 55.77 55.77 0.0M
2023-08-30 55.63 55.63 55.63 55.62 0.0M
2023-08-29 55.39 55.68 55.39 55.63 0.0M
2023-08-28 54.75 54.85 54.75 55.15 0.0M
2023-08-25 54.47 54.84 54.47 54.53 0.0M
2023-08-24 55.17 55.17 55.17 54.52 0.0M
2023-08-23 54.50 54.50 54.50 54.78 0.0M
2023-08-22 54.44 54.51 54.44 54.33 0.0M
2023-08-21 54.44 54.44 54.44 54.25 0.0M
2023-08-18 54.33 54.33 54.33 54.40 0.0M
2023-08-17 54.37 54.49 54.37 54.32 0.0M
2023-08-16 54.69 54.69 54.65 54.63 0.0M
2023-08-15 55.08 55.08 54.68 54.75 0.0M
2023-08-14 55.10 55.10 55.10 55.17 0.0M
2023-08-11 55.43 55.43 55.43 54.98 0.0M
2023-08-10 55.27 55.27 55.27 55.40 0.0M
2023-08-09 54.94 54.94 54.94 54.98 0.0M
2023-08-08 54.80 54.80 54.54 54.57 0.0M
2023-08-07 55.07 55.07 55.07 54.91 0.0M
2023-08-04 55.02 55.02 54.92 55.18 0.0M
2023-08-03 55.16 55.16 55.07 55.18 0.0M
2023-08-02 56.13 56.13 55.74 55.74 0.0M
2023-08-01 56.84 56.84 56.60 56.60 0.0M
2023-07-31 57.31 57.31 57.16 57.14 0.0M
2023-07-28 57.54 57.58 57.54 57.55 0.0M
2023-07-27 57.60 57.70 57.48 57.72 0.0M
2023-07-26 56.68 56.68 56.68 56.86 0.0M
2023-07-25 56.60 56.60 56.60 56.74 0.0M
2023-07-24 56.76 57.00 56.76 56.85 0.0M
2023-07-21 56.79 56.79 56.38 56.38 0.0M
2023-07-20 56.31 56.55 56.31 56.49 0.0M
2023-07-19 56.16 56.16 56.09 56.09 0.0M
2023-07-18 55.82 55.82 55.82 55.99 0.0M
2023-07-17 56.31 56.31 56.31 56.33 0.0M
2023-07-14 56.43 56.43 56.43 56.47 0.0M
2023-07-13 56.22 56.22 56.22 56.40 0.0M
2023-07-12 55.41 55.41 55.41 56.00 0.0M
2023-07-11 55.01 55.19 55.01 55.19 0.0M
2023-07-10 55.04 55.04 54.86 55.00 0.0M
2023-07-07 55.27 55.27 54.80 55.10 0.0M
2023-07-06 55.87 55.98 55.25 55.38 0.1M
2023-07-05 56.24 56.28 56.05 56.08 0.2M
2023-07-03 56.28 56.28 56.15 56.27 0.0M
2023-06-30 56.12 56.12 56.12 56.23 0.0M
2023-06-29 56.26 56.26 56.16 56.02 0.0M
2023-06-28 55.94 55.99 55.94 56.05 0.0M
2023-06-27 55.48 55.48 55.48 55.61 0.0M
2023-06-26 55.17 55.17 55.17 55.19 0.0M
2023-06-23 54.98 55.30 54.98 55.10 0.0M
2023-06-21 55.36 55.36 55.36 55.11 0.0M
2023-06-20 55.68 55.68 55.63 55.55 0.0M
2023-06-19 56.16 56.16 56.16 55.79 0.0M
2023-06-16 56.25 56.25 56.25 56.24 0.0M
2023-06-15 55.65 55.65 55.65 55.99 0.0M
2023-06-14 55.35 56.02 55.35 55.75 0.0M
2023-06-13 55.60 55.60 55.29 55.45 0.0M
2023-06-12 56.04 56.04 55.54 55.53 0.0M
2023-06-09 55.98 56.05 55.98 56.05 0.0M
2023-06-08 55.97 55.97 55.78 55.79 0.0M
2023-06-06 56.19 56.19 55.78 56.07 0.0M
2023-06-05 56.50 56.63 56.12 56.12 0.0M
2023-06-02 57.57 57.63 56.50 56.11 0.0M
2023-05-31 56.90 57.17 56.90 56.98 0.0M
2023-05-30 57.72 57.72 57.25 57.09 0.0M
2023-05-29 57.82 57.82 57.82 57.57 0.0M
2023-05-26 57.54 57.62 57.24 57.57 0.0M
2023-05-25 58.51 58.51 57.49 57.73 0.0M
2023-05-24 58.98 58.98 58.98 58.55 0.0M
2023-05-23 59.23 59.23 59.23 59.42 0.0M
2023-05-22 59.33 59.52 59.33 59.19 0.0M
2023-05-19 59.05 59.09 58.70 59.29 0.0M
2023-05-18 59.24 59.24 59.03 59.03 0.0M
2023-05-17 59.22 59.40 59.22 59.14 0.0M
2023-05-16 59.35 59.55 59.35 59.35 0.0M
2023-05-15 59.75 59.86 59.75 59.86 0.0M
2023-05-12 59.79 59.79 59.79 59.79 0.0M
2023-05-11 59.96 59.96 59.39 59.57 0.0M
2023-05-10 59.98 59.98 59.67 59.67 0.0M
2023-05-09 60.19 60.19 60.15 60.15 0.0M
2023-05-08 60.15 60.18 60.01 60.17 0.0M
2023-05-05 59.96 59.96 59.96 59.96 0.0M
2023-05-04 59.83 59.84 59.26 59.84 0.0M
2023-05-03 60.21 60.24 60.15 60.24 0.0M
2023-05-02 60.82 60.82 60.33 60.33 0.0M
2023-04-28 61.35 61.35 61.14 61.21 0.0M
2023-04-27 60.84 60.84 60.84 60.84 0.0M
2023-04-26 60.46 60.46 60.46 60.46 0.0M
2023-04-25 60.30 60.47 60.29 60.47 0.0M
2023-04-24 60.66 60.90 60.66 60.86 0.0M
2023-04-21 60.79 60.79 60.79 60.79 0.0M
2023-04-20 60.83 60.83 60.83 60.83 0.0M
2023-04-19 61.02 61.16 61.02 61.16 0.0M
2023-04-18 61.17 61.24 60.92 61.07 0.0M
2023-04-17 60.34 60.84 60.34 60.80 0.0M
2023-04-14 60.53 60.53 60.53 60.53 0.0M
2023-04-13 60.46 60.46 60.27 60.27 0.0M
2023-04-12 60.36 60.62 60.36 60.42 0.0M
2023-04-11 60.52 60.73 60.28 60.45 0.1M
2023-04-06 59.78 60.47 59.78 60.40 0.0M
2023-04-05 59.38 59.55 59.38 59.55 0.0M
2023-04-03 59.38 59.38 59.28 59.29 0.0M
2023-03-31 59.06 59.27 59.06 59.27 0.0M
2023-03-30 58.77 58.85 58.77 58.85 0.0M
2023-03-29 58.24 58.70 58.16 58.66 0.0M
2023-03-28 58.40 58.48 57.86 57.99 0.0M
2023-03-27 58.16 58.16 58.16 58.16 0.0M
2023-03-24 58.14 58.29 57.54 57.78 0.0M
2023-03-23 58.11 58.40 58.11 58.40 0.0M
2023-03-22 58.36 58.43 58.36 58.43 0.0M
2023-03-21 58.27 58.67 58.27 58.57 0.0M
2023-03-20 57.25 58.24 57.25 58.24 0.0M
2023-03-17 58.34 58.34 57.20 57.39 0.0M
2023-03-16 58.39 58.39 57.94 58.02 0.0M
2023-03-15 58.45 58.45 57.52 57.91 0.0M
2023-03-14 57.98 58.46 57.90 58.43 0.0M
2023-03-13 58.50 58.50 57.66 57.66 0.0M
2023-03-10 58.60 58.76 58.49 58.76 0.0M
2023-03-09 59.03 59.15 58.93 59.11 0.0M
2023-03-08 58.70 59.11 58.70 59.11 0.0M
2023-03-07 59.07 59.44 58.93 58.93 0.1M
2023-03-06 59.33 59.49 59.16 59.49 0.1M
2023-03-03 58.66 59.19 58.66 59.19 0.2M
2023-03-02 58.35 58.59 58.35 58.54 0.0M
2023-03-01 58.83 58.83 58.83 58.83 0.0M
2023-02-28 59.03 59.15 59.03 59.15 0.0M
2023-02-27 58.55 58.81 58.55 58.81 0.0M
2023-02-24 59.03 59.10 58.47 58.47 0.0M
2023-02-23 59.28 59.28 58.99 58.99 0.0M
2023-02-22 58.58 58.91 58.58 58.91 0.0M
2023-02-21 58.78 58.78 58.69 58.69 0.0M
2023-02-20 58.81 58.81 58.79 58.81 0.0M
2023-02-17 58.16 58.66 58.15 58.66 0.0M
2023-02-16 58.35 58.71 58.31 58.37 0.0M
2023-02-15 57.98 57.99 57.80 57.80 0.0M
2023-02-14 57.18 58.05 57.18 57.62 0.0M
2023-02-13 56.60 56.79 56.60 56.79 0.0M
2023-02-10 56.55 56.55 56.55 56.55 0.0M
2023-02-09 57.13 57.13 56.67 56.67 0.0M
2023-02-08 56.56 56.77 56.56 56.71 0.0M
2023-02-07 55.85 55.89 55.85 55.89 0.0M
2023-02-06 56.37 56.37 55.92 55.98 0.0M
2023-02-03 56.57 56.86 56.40 56.49 0.1M
2023-02-02 56.28 57.18 56.28 57.18 0.0M
2023-02-01 55.70 55.70 55.70 55.70 0.0M
2023-01-31 55.91 55.91 55.91 55.91 0.0M
2023-01-30 55.82 55.97 55.82 55.97 0.0M
2023-01-27 55.51 55.51 55.42 55.42 0.0M
2023-01-26 55.66 55.66 55.59 55.59 0.0M
2023-01-25 55.55 55.55 55.55 55.55 0.0M
2023-01-24 55.70 55.70 55.70 55.70 0.0M
2023-01-23 55.54 55.57 55.54 55.57 0.0M
2023-01-20 55.04 55.04 55.04 55.04 0.0M
2023-01-19 55.18 55.18 55.18 55.18 0.0M
2023-01-18 55.67 55.67 55.67 55.67 0.0M
2023-01-17 55.49 55.54 55.49 55.54 0.0M
2023-01-16 54.97 54.97 54.97 54.97 0.0M
2023-01-13 55.09 55.09 55.09 55.09 0.0M
2023-01-11 54.42 54.42 54.42 54.42 0.0M
2023-01-10 54.40 54.40 54.40 54.40 0.0M
2023-01-09 54.16 54.59 54.01 54.59 0.0M
2023-01-06 53.96 53.96 53.96 53.96 0.0M
2023-01-05 53.38 53.71 53.31 53.71 0.0M
2023-01-04 52.70 52.70 52.70 52.70 0.0M
2023-01-03 52.09 52.09 52.09 52.09 0.0M
2023-01-02 51.78 51.78 51.78 51.78 0.0M