SPDR® MSCI Europe Utilities UCITS ETF

STU
🏛️ 프랑스 →
201.25
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
2021-12-31 157.34 157.34 157.02 157.32 0.0M
2021-12-30 157.54 158.28 157.52 157.52 0.0M
2021-12-29 157.38 157.54 157.30 157.36 0.0M
2021-12-28 155.30 157.34 155.30 157.08 0.0M
2021-12-27 155.22 155.22 155.18 155.18 0.0M
2021-12-24 155.50 155.80 155.50 155.80 0.0M
2021-12-23 155.16 155.62 155.00 155.62 0.0M
2021-12-22 154.56 154.96 154.12 154.96 0.0M
2021-12-21 152.74 154.70 152.74 154.70 0.0M
2021-12-20 150.32 152.02 149.32 152.02 0.0M
2021-12-17 152.58 152.58 151.08 152.56 0.0M
2021-12-16 153.48 153.48 151.84 152.42 0.0M
2021-12-15 151.60 152.34 151.60 152.34 0.0M
2021-12-14 151.74 152.04 150.88 150.90 0.0M
2021-12-13 151.44 151.70 151.44 151.64 0.0M
2021-12-10 151.66 152.10 151.66 151.82 0.0M
2021-12-09 151.86 152.76 151.86 152.68 0.0M
2021-12-08 152.88 153.86 152.18 152.18 0.0M
2021-12-07 151.88 152.72 151.88 152.72 0.0M
2021-12-06 149.12 151.32 149.04 151.32 0.0M
2021-12-03 148.34 148.82 147.62 147.96 0.0M
2021-12-02 149.40 149.40 147.52 147.52 0.0M
2021-12-01 149.66 150.90 149.66 150.68 0.0M
2021-11-30 148.98 150.30 148.94 149.08 0.0M
2021-11-29 149.52 150.98 149.52 149.90 0.0M
2021-11-26 149.94 151.18 149.28 149.28 0.0M
2021-11-25 151.46 153.34 151.46 153.20 0.0M
2021-11-24 149.44 150.58 149.44 150.58 0.0M
2021-11-23 148.86 149.90 148.10 149.14 0.0M
2021-11-22 150.14 150.14 149.40 149.70 0.0M
2021-11-19 150.92 150.92 149.94 149.94 0.0M
2021-11-18 151.72 151.76 150.88 151.16 0.0M
2021-11-17 151.34 151.74 151.34 151.72 0.0M
2021-11-16 152.22 152.34 151.62 151.62 0.0M
2021-11-15 150.40 152.00 150.40 151.98 0.0M
2021-11-12 150.52 150.76 150.18 150.76 0.0M
2021-11-11 151.24 151.34 150.58 150.80 0.0M
2021-11-10 149.50 150.96 149.26 150.96 0.0M
2021-11-09 149.70 150.48 149.42 149.42 0.0M
2021-11-08 151.70 151.70 150.28 150.28 0.0M
2021-11-05 151.36 151.58 150.80 150.94 0.0M
2021-11-04 151.06 151.56 151.06 151.56 0.0M
2021-11-03 151.06 151.06 150.62 150.90 0.0M
2021-11-02 151.62 152.04 151.62 151.94 0.0M
2021-11-01 150.76 152.38 150.76 152.08 0.0M
2021-10-29 151.52 152.06 150.44 150.52 0.0M
2021-10-28 150.74 151.92 150.74 151.92 0.0M
2021-10-27 149.66 150.94 149.66 150.94 0.0M
2021-10-26 148.22 149.24 148.22 149.24 0.0M
2021-10-25 148.60 148.60 147.50 147.50 0.0M
2021-10-22 148.06 148.70 147.66 148.54 0.0M
2021-10-21 148.38 148.52 148.06 148.14 0.0M
2021-10-20 146.38 148.88 146.38 148.80 0.0M
2021-10-19 145.00 146.46 145.00 146.26 0.0M
2021-10-18 144.38 144.38 143.94 144.38 0.0M
2021-10-15 144.52 144.94 143.22 144.68 0.0M
2021-10-14 144.20 145.14 144.00 144.72 0.0M
2021-10-13 141.58 144.24 141.58 144.10 0.0M
2021-10-12 139.90 142.28 139.90 142.24 0.0M
2021-10-11 142.30 142.30 140.82 141.02 0.0M
2021-10-08 143.68 143.68 142.18 142.76 0.0M
2021-10-07 144.52 144.52 143.66 143.66 0.0M
2021-10-06 141.16 141.92 140.10 141.60 0.0M
2021-10-05 141.54 142.54 141.54 142.54 0.0M
2021-10-04 140.76 141.26 140.40 140.86 0.0M
2021-10-01 138.10 140.72 138.10 140.64 0.0M
2021-09-30 141.92 141.92 139.10 139.10 0.0M
2021-09-29 141.94 142.04 140.64 141.10 0.0M
2021-09-28 143.86 143.86 141.46 141.46 0.0M
2021-09-27 144.78 145.02 144.08 144.08 0.0M
2021-09-24 145.90 145.90 144.46 144.46 0.0M
2021-09-23 145.74 147.10 145.66 146.28 0.0M
2021-09-22 145.98 145.98 144.92 145.08 0.0M
2021-09-21 146.36 146.36 144.98 145.34 0.0M
2021-09-20 144.28 144.48 144.18 144.22 0.0M
2021-09-17 148.10 148.10 145.30 145.30 0.0M
2021-09-16 147.18 147.18 146.60 146.76 0.0M
2021-09-15 150.50 150.50 146.78 146.78 0.0M
2021-09-14 150.94 151.24 150.94 151.22 0.0M
2021-09-13 149.48 151.44 149.48 151.20 0.0M
2021-09-10 150.56 150.56 148.74 148.74 0.0M
2021-09-09 150.14 151.26 150.14 150.70 0.0M
2021-09-08 149.42 151.00 149.42 151.00 0.0M
2021-09-07 152.00 152.00 151.00 151.08 0.0M
2021-09-06 153.18 153.18 152.34 152.34 0.0M
2021-09-03 153.68 153.68 152.78 152.90 0.0M
2021-09-02 153.88 153.88 153.68 153.70 0.0M
2021-09-01 153.16 154.12 153.16 153.90 0.0M
2021-08-31 151.80 152.76 151.80 152.46 0.0M
2021-08-30 151.56 151.86 151.56 151.78 0.0M
2021-08-27 151.50 151.68 151.36 151.36 0.0M
2021-08-26 152.60 152.60 151.80 151.88 0.0M
2021-08-25 154.30 154.30 153.28 153.28 0.0M
2021-08-24 155.34 155.34 154.20 154.72 0.0M
2021-08-23 156.68 156.68 154.02 154.96 0.0M
2021-08-20 155.24 156.04 155.14 156.04 0.0M
2021-08-19 152.36 154.64 152.36 154.64 0.0M
2021-08-18 151.16 153.42 151.16 153.42 0.0M
2021-08-17 150.36 151.22 150.36 151.22 0.0M
2021-08-16 150.28 151.04 150.06 151.04 0.0M
2021-08-13 149.78 150.90 149.78 150.90 0.0M
2021-08-12 150.42 150.42 149.78 149.78 0.0M
2021-08-11 149.70 150.40 149.70 150.36 0.0M
2021-08-10 149.44 150.34 149.44 150.00 0.0M
2021-08-09 148.96 150.00 148.96 149.28 0.0M
2021-08-06 147.74 148.26 147.74 148.26 0.0M
2021-08-05 148.06 148.52 148.06 148.12 0.0M
2021-08-04 147.38 147.82 147.16 147.82 0.0M
2021-08-03 146.94 147.24 146.94 147.24 0.0M
2021-08-02 147.12 147.12 146.62 146.78 0.0M
2021-07-30 147.48 147.48 146.24 146.24 0.0M
2021-07-28 148.12 149.04 148.12 148.76 0.0M
2021-07-27 148.10 148.24 146.96 147.36 0.0M
2021-07-26 147.84 148.04 147.82 148.04 0.0M
2021-07-23 147.38 148.26 147.38 148.26 0.0M
2021-07-22 145.64 147.02 145.64 147.02 0.0M
2021-07-21 143.66 145.42 143.66 145.28 0.1M
2021-07-20 143.96 144.96 143.28 143.38 0.0M
2021-07-19 146.16 146.16 143.16 143.70 0.0M
2021-07-16 146.20 147.44 146.02 146.90 0.0M
2021-07-15 146.90 147.50 145.92 145.92 0.0M
2021-07-13 148.28 148.40 147.72 148.40 0.0M
2021-07-12 147.56 148.56 147.56 148.56 0.0M
2021-07-09 146.24 146.52 146.24 146.34 0.0M
2021-07-08 148.12 148.12 145.80 145.80 0.0M
2021-07-06 145.26 146.66 145.26 146.38 0.0M
2021-07-05 145.48 145.76 145.30 145.58 0.0M
2021-07-02 145.00 145.46 144.60 145.46 0.0M
2021-07-01 144.92 145.36 144.92 145.06 0.0M
2021-06-30 145.00 145.00 143.00 143.58 0.0M
2021-06-29 144.84 145.44 144.84 145.34 0.0M
2021-06-28 144.44 144.74 144.44 144.74 0.0M
2021-06-25 144.74 144.74 144.38 144.38 0.0M
2021-06-24 144.08 144.90 144.08 144.90 0.0M
2021-06-23 145.88 145.88 143.76 143.76 0.0M
2021-06-22 146.36 146.36 145.74 146.06 0.0M
2021-06-21 146.18 146.32 145.00 146.32 0.0M
2021-06-18 147.50 147.50 145.82 145.94 0.0M
2021-06-17 148.34 148.34 147.64 147.64 0.0M
2021-06-16 147.92 148.98 147.92 148.98 0.0M
2021-06-15 146.98 147.50 146.98 147.50 0.0M
2021-06-14 146.70 147.44 146.70 147.44 0.0M
2021-06-11 145.02 145.96 145.02 145.96 0.0M
2021-06-10 145.90 145.90 144.68 144.68 0.0M
2021-06-09 145.66 145.88 145.60 145.60 0.0M
2021-06-08 145.96 146.00 145.80 145.84 0.0M
2021-06-07 144.76 145.46 144.72 145.46 0.0M
2021-06-04 145.20 145.20 144.88 144.88 0.0M
2021-06-03 145.52 145.52 143.86 144.68 0.0M
2021-06-02 146.72 146.90 145.28 145.46 0.0M
2021-06-01 146.70 147.88 146.68 146.68 0.0M
2021-05-31 147.40 147.40 146.36 146.48 0.0M
2021-05-28 147.38 148.12 147.38 148.04 0.0M
2021-05-27 148.86 148.86 147.50 147.50 0.0M
2021-05-25 149.14 149.14 148.78 148.80 0.0M
2021-05-24 149.74 149.74 148.82 149.30 0.0M
2021-05-21 148.48 149.18 147.82 149.18 0.0M
2021-05-20 146.66 148.24 146.66 148.24 0.0M
2021-05-19 146.44 146.52 146.04 146.28 0.0M
2021-05-18 147.90 147.90 147.50 147.54 0.0M
2021-05-17 147.80 147.80 146.72 146.72 0.0M
2021-05-14 146.30 147.20 146.30 147.20 0.0M
2021-05-13 142.64 145.20 142.10 145.20 0.0M
2021-05-12 144.56 145.26 144.04 144.04 0.0M
2021-05-11 146.04 146.04 143.94 143.98 0.0M
2021-05-10 147.38 147.38 146.84 147.10 0.0M
2021-05-07 145.84 147.82 145.72 147.36 0.0M
2021-05-06 145.84 145.90 145.72 145.72 0.0M
2021-05-05 145.34 145.74 145.34 145.74 0.0M
2021-05-04 147.16 147.16 144.38 144.38 0.0M
2021-05-03 145.48 146.50 145.48 146.50 0.0M
2021-04-30 145.76 145.76 145.06 145.06 0.0M
2021-04-29 146.64 146.64 145.22 145.22 0.0M
2021-04-28 147.26 147.36 146.64 146.64 0.0M
2021-04-27 148.04 148.04 147.48 147.48 0.0M
2021-04-26 148.32 148.56 147.84 147.90 0.0M
2021-04-23 149.02 149.02 148.20 148.48 0.0M
2021-04-22 145.88 148.72 145.88 148.72 0.0M
2021-04-21 146.72 146.72 145.30 145.30 0.0M
2021-04-20 147.68 147.68 145.88 146.20 0.0M
2021-04-19 148.26 148.74 148.02 148.02 0.0M
2021-04-16 146.80 147.76 146.80 147.76 0.0M
2021-04-15 146.72 147.16 146.52 147.16 0.0M
2021-04-14 147.36 147.36 146.36 146.52 0.0M
2021-04-13 148.14 148.14 146.80 147.58 0.0M
2021-04-12 147.08 148.42 147.08 148.24 0.0M
2021-04-09 147.98 147.98 147.72 147.72 0.0M
2021-04-08 147.00 148.30 147.00 148.12 0.0M
2021-04-07 146.36 146.78 146.24 146.34 0.0M
2021-04-06 146.32 147.04 145.56 145.98 0.0M
2021-04-01 144.60 145.26 144.48 145.24 0.0M
2021-03-31 142.62 144.58 142.62 144.58 0.0M
2021-03-30 144.54 144.68 143.20 143.44 0.0M
2021-03-29 144.58 144.68 144.16 144.68 0.0M
2021-03-26 143.48 143.70 143.14 143.70 0.0M
2021-03-25 142.14 143.28 142.14 143.28 0.0M
2021-03-23 140.62 142.98 140.62 142.96 0.0M
2021-03-22 140.22 140.88 139.96 140.86 0.0M
2021-03-19 138.68 140.94 138.68 140.94 0.0M
2021-03-18 138.70 138.92 138.00 138.66 0.0M
2021-03-17 141.90 141.90 139.16 139.16 0.0M
2021-03-16 140.98 141.44 140.22 141.44 0.0M
2021-03-15 140.90 140.90 140.38 140.52 0.0M
2021-03-12 140.18 140.40 139.86 140.40 0.0M
2021-03-11 139.82 141.22 139.82 141.22 0.0M
2021-03-10 138.04 139.20 138.04 139.20 0.0M
2021-03-09 136.34 139.00 136.34 138.24 0.0M
2021-03-08 133.76 135.72 132.68 135.66 0.0M
2021-03-05 133.70 134.16 133.40 133.78 0.0M
2021-03-04 132.36 134.18 132.36 134.18 0.0M
2021-03-03 135.54 135.70 131.16 131.90 0.0M
2021-03-02 136.96 137.50 135.38 135.38 0.0M
2021-03-01 136.88 136.98 135.56 136.40 0.0M
2021-02-26 135.28 135.82 135.12 135.28 0.0M
2021-02-25 137.56 137.56 136.30 136.48 0.0M
2021-02-24 137.38 137.96 136.86 137.20 0.0M
2021-02-23 137.74 137.74 136.84 137.48 0.0M
2021-02-22 138.52 138.98 137.28 137.28 0.0M
2021-02-19 139.28 139.68 139.28 139.68 0.0M
2021-02-18 141.84 141.84 139.94 139.94 0.0M
2021-02-17 140.56 141.60 140.56 141.60 0.0M
2021-02-16 143.42 143.42 141.18 141.18 0.0M
2021-02-15 143.30 143.40 143.30 143.36 0.0M
2021-02-12 142.32 142.76 142.32 142.76 0.0M
2021-02-11 141.96 143.10 141.96 142.66 0.0M
2021-02-10 143.08 143.08 141.72 141.86 0.0M
2021-02-09 143.60 143.60 141.72 142.08 0.0M
2021-02-08 146.64 146.64 144.50 144.50 0.0M
2021-02-05 147.26 147.74 145.74 146.00 0.0M
2021-02-04 147.34 147.34 146.76 146.82 0.0M
2021-02-03 146.98 147.80 146.98 147.46 0.0M
2021-02-02 145.96 145.96 145.06 145.66 0.0M
2021-02-01 144.34 145.50 144.34 145.32 0.0M
2021-01-29 144.00 144.70 143.50 143.50 0.0M
2021-01-28 143.26 146.62 141.80 146.26 0.0M
2021-01-27 147.06 147.12 143.80 145.12 0.0M
2021-01-26 148.32 148.32 147.64 147.64 0.0M
2021-01-25 148.30 148.30 145.82 147.72 0.0M
2021-01-22 147.94 147.94 147.12 147.78 0.0M
2021-01-21 150.10 150.10 148.58 148.58 0.0M
2021-01-20 149.16 149.20 148.02 149.20 0.0M
2021-01-19 149.38 149.38 148.80 149.20 0.0M
2021-01-18 147.90 148.78 147.90 148.78 0.0M
2021-01-15 151.22 151.22 149.12 149.36 0.0M
2021-01-14 150.64 150.84 150.64 150.84 0.0M
2021-01-13 148.84 151.56 148.84 151.20 0.0M
2021-01-12 152.28 152.28 150.10 150.10 0.0M
2021-01-11 152.36 152.36 151.26 151.82 0.0M
2021-01-08 152.02 154.54 152.02 153.00 0.0M
2021-01-07 151.12 152.00 151.12 151.20 0.0M
2021-01-06 145.62 150.94 145.62 150.58 0.0M
2021-01-05 146.70 146.70 145.00 145.78 0.0M
2021-01-04 146.56 148.50 146.56 147.42 0.0M