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
2024-12-31 165.62 167.74 165.62 167.34 0.0M
2024-12-30 166.28 166.88 166.02 166.38 0.0M
2024-12-27 163.98 166.26 163.98 166.26 0.0M
2024-12-24 164.10 164.10 164.10 165.80 0.0M
2024-12-23 164.22 165.08 164.22 164.96 0.0M
2024-12-20 163.24 164.46 162.70 164.70 0.0M
2024-12-19 164.28 164.66 163.54 164.38 0.0M
2024-12-18 167.34 167.34 165.46 165.94 0.0M
2024-12-17 166.56 167.32 165.76 166.76 0.0M
2024-12-16 168.32 168.32 167.22 167.78 0.0M
2024-12-13 168.66 168.84 168.42 168.46 0.0M
2024-12-12 169.36 169.82 169.04 169.04 0.0M
2024-12-11 170.64 170.64 169.74 169.50 0.0M
2024-12-10 170.98 171.10 170.60 170.80 0.0M
2024-12-09 172.34 172.34 171.00 171.38 0.0M
2024-12-06 173.64 173.64 171.84 171.94 0.0M
2024-12-05 172.32 172.32 172.32 173.04 0.0M
2024-12-04 172.88 173.00 171.92 171.94 0.0M
2024-12-03 174.12 174.12 173.36 173.36 0.0M
2024-12-02 172.84 174.34 172.50 173.38 0.0M
2024-11-29 173.08 173.08 172.80 173.52 0.0M
2024-11-28 172.44 173.58 172.08 173.52 0.0M
2024-11-27 171.04 171.78 170.06 171.78 0.0M
2024-11-26 172.14 172.82 171.52 171.52 0.0M
2024-11-25 173.18 173.26 172.14 172.78 0.0M
2024-11-22 170.32 173.06 170.32 173.06 0.0M
2024-11-21 169.80 170.50 168.86 169.76 0.0M
2024-11-20 170.72 170.72 169.18 169.64 0.0M
2024-11-19 171.34 171.34 169.46 170.24 0.0M
2024-11-18 171.10 171.10 169.76 170.16 0.0M
2024-11-15 170.76 171.42 170.76 171.22 0.0M
2024-11-14 168.14 170.24 168.14 170.20 0.0M
2024-11-13 168.36 168.82 167.94 167.94 0.0M
2024-11-12 169.40 169.80 168.00 167.82 0.0M
2024-11-11 170.16 171.36 170.16 170.80 0.0M
2024-11-08 169.32 169.50 168.66 169.04 0.0M
2024-11-07 169.86 169.86 168.60 168.66 0.0M
2024-11-06 170.14 172.26 168.16 169.12 0.0M
2024-11-05 174.34 174.44 174.18 174.00 0.0M
2024-11-04 174.92 174.92 173.70 173.70 0.0M
2024-11-01 172.82 174.62 172.82 174.16 0.0M
2024-10-31 173.74 173.96 172.58 172.56 0.0M
2024-10-30 175.88 175.94 174.86 174.96 0.0M
2024-10-29 179.58 179.58 177.22 176.58 0.0M
2024-10-28 178.52 179.04 178.00 178.96 0.0M
2024-10-25 177.26 178.20 177.26 177.52 0.0M
2024-10-24 178.98 179.76 178.74 178.32 0.0M
2024-10-23 178.92 178.92 178.68 178.68 0.0M
2024-10-22 179.78 179.78 176.86 177.86 0.0M
2024-10-21 181.20 181.20 180.50 180.70 0.0M
2024-10-18 180.66 181.26 180.66 181.26 0.0M
2024-10-17 182.82 183.30 181.60 181.60 0.0M
2024-10-16 181.08 182.14 180.16 182.14 0.0M
2024-10-15 179.54 181.60 179.54 180.66 0.0M
2024-10-14 177.56 178.76 176.98 178.76 0.0M
2024-10-11 175.42 176.74 175.28 176.54 0.0M
2024-10-10 176.80 176.80 175.00 175.26 0.0M
2024-10-09 176.00 176.64 176.00 176.36 0.0M
2024-10-08 174.52 175.66 174.46 175.48 0.0M
2024-10-07 175.72 175.88 174.48 174.48 0.0M
2024-10-04 176.56 177.34 173.86 175.34 0.1M
2024-10-03 178.60 178.76 176.80 176.70 0.0M
2024-10-02 181.86 181.86 178.42 178.66 0.0M
2024-10-01 180.68 182.08 180.68 181.32 0.0M
2024-09-30 180.80 181.10 180.20 181.04 0.0M
2024-09-27 181.04 181.96 181.04 181.54 0.0M
2024-09-26 181.92 181.92 180.62 181.04 0.0M
2024-09-25 179.70 180.54 179.16 180.54 0.0M
2024-09-24 180.58 180.74 178.58 180.58 0.0M
2024-09-23 178.56 180.74 178.56 180.62 0.0M
2024-09-20 178.04 178.94 177.96 178.22 0.0M
2024-09-19 181.32 181.32 176.74 177.54 0.0M
2024-09-18 182.48 182.58 180.66 180.66 0.0M
2024-09-17 182.72 183.00 181.90 182.34 0.0M
2024-09-16 180.58 181.40 180.58 181.14 0.0M
2024-09-13 180.26 181.00 180.02 180.42 0.0M
2024-09-12 180.82 180.82 179.24 179.12 0.0M
2024-09-11 180.56 180.82 179.30 179.56 0.0M
2024-09-10 180.22 181.28 179.66 179.80 0.0M
2024-09-09 178.84 180.20 178.00 180.20 0.0M
2024-09-06 177.96 179.18 177.58 177.88 0.0M
2024-09-05 175.50 178.90 175.50 178.18 0.0M
2024-09-04 173.90 175.00 173.30 174.78 0.0M
2024-09-03 175.10 175.16 174.20 174.44 0.0M
2024-09-02 173.88 174.08 173.88 174.26 0.0M
2024-08-30 173.78 173.96 173.78 173.90 0.0M
2024-08-29 173.34 173.34 173.34 172.92 0.0M
2024-08-28 172.16 173.18 172.16 173.14 0.0M
2024-08-27 172.56 172.56 171.84 171.88 0.0M
2024-08-26 171.70 171.90 171.04 171.90 0.0M
2024-08-23 169.94 171.36 169.94 171.36 0.0M
2024-08-22 169.38 169.38 169.38 169.70 0.0M
2024-08-21 169.30 169.30 168.80 168.80 0.0M
2024-08-20 169.80 169.80 168.96 169.08 0.0M
2024-08-19 168.94 169.72 168.94 169.64 0.0M
2024-08-16 168.00 168.52 167.78 168.40 0.0M
2024-08-15 167.98 168.40 167.98 167.90 0.0M
2024-08-14 169.36 169.36 167.18 167.82 0.0M
2024-08-13 168.16 168.76 168.16 168.66 0.0M
2024-08-12 166.88 167.26 166.82 167.14 0.0M
2024-08-09 166.26 166.26 166.16 166.16 0.0M
2024-08-08 165.84 166.62 165.84 166.34 0.0M
2024-08-07 164.34 164.34 164.34 166.30 0.0M
2024-08-06 163.72 164.56 162.92 163.44 0.0M
2024-08-05 167.36 167.36 163.60 164.22 0.0M
2024-08-02 169.18 171.44 169.18 169.56 0.0M
2024-08-01 170.66 170.66 168.94 169.02 0.0M
2024-07-31 170.78 171.50 170.40 170.52 0.0M
2024-07-30 170.70 170.70 170.00 170.28 0.0M
2024-07-29 170.56 171.18 170.02 170.26 0.0M
2024-07-26 168.20 169.46 167.80 169.46 0.0M
2024-07-25 167.00 168.26 167.00 168.26 0.0M
2024-07-24 166.20 167.72 166.20 167.52 0.0M
2024-07-23 165.30 166.68 165.30 166.68 0.0M
2024-07-22 167.04 167.34 166.32 166.38 0.0M
2024-07-19 165.18 165.42 165.18 165.42 0.0M
2024-07-18 166.06 167.14 165.90 166.62 0.0M
2024-07-17 163.78 165.68 163.78 165.36 0.0M
2024-07-16 164.00 164.00 164.00 164.22 0.0M
2024-07-15 167.42 167.42 164.84 165.02 0.0M
2024-07-12 169.30 169.30 168.28 168.50 0.0M
2024-07-11 166.42 168.68 166.42 168.64 0.0M
2024-07-10 164.16 165.86 164.16 165.86 0.0M
2024-07-09 164.84 164.84 163.74 163.74 0.0M
2024-07-08 165.56 165.84 164.70 164.72 0.0M
2024-07-05 164.66 166.06 164.66 165.92 0.0M
2024-07-04 164.46 164.80 163.42 164.22 0.0M
2024-07-03 162.34 164.00 162.26 163.58 0.0M
2024-07-02 161.58 161.58 161.58 161.24 0.0M
2024-07-01 162.88 163.16 162.18 162.40 0.0M
2024-06-28 160.58 160.80 160.04 160.02 0.0M
2024-06-27 163.02 163.02 163.02 160.92 0.0M
2024-06-26 163.88 163.88 163.88 163.10 0.0M
2024-06-25 164.38 164.38 163.76 164.12 0.0M
2024-06-24 163.40 164.04 163.20 163.94 0.0M
2024-06-21 163.94 163.94 163.64 163.44 0.0M
2024-06-20 161.86 163.44 161.86 163.48 0.0M
2024-06-19 161.74 161.74 161.28 161.10 0.0M
2024-06-18 159.82 161.32 159.82 161.58 0.0M
2024-06-17 160.76 160.76 158.70 159.20 0.0M
2024-06-14 162.66 162.66 159.92 160.86 0.0M
2024-06-13 162.86 162.86 161.60 162.38 0.0M
2024-06-12 162.82 163.38 162.82 163.74 0.0M
2024-06-11 165.00 165.00 162.14 162.42 0.0M
2024-06-10 164.80 164.80 162.88 163.84 0.0M
2024-06-07 166.22 166.22 163.44 164.30 0.0M
2024-06-06 166.44 166.44 165.44 166.04 0.0M
2024-06-05 167.34 167.34 166.88 166.78 0.0M
2024-06-04 165.46 167.14 165.46 166.66 0.0M
2024-06-03 165.60 165.70 164.58 165.72 0.0M
2024-05-31 162.38 163.88 162.38 163.80 0.0M
2024-05-30 161.16 161.92 161.16 161.92 0.0M
2024-05-29 162.82 162.98 160.64 160.78 0.0M
2024-05-28 165.36 165.42 164.48 163.74 0.0M
2024-05-27 162.20 164.18 162.20 164.82 0.0M
2024-05-24 163.14 163.14 162.02 162.38 0.0M
2024-05-23 168.12 168.12 164.24 164.76 0.0M
2024-05-22 168.82 169.58 168.10 169.42 0.0M
2024-05-21 168.78 169.74 167.82 169.54 0.0M
2024-05-20 170.86 170.86 170.14 169.88 0.0M
2024-05-17 171.12 171.28 169.42 170.24 0.0M
2024-05-16 171.40 171.62 170.76 171.10 0.0M
2024-05-15 169.04 171.42 169.04 171.24 0.0M
2024-05-14 168.06 168.80 167.88 168.42 0.0M
2024-05-13 168.24 168.98 166.96 167.52 0.0M
2024-05-10 167.46 168.88 167.46 168.42 0.0M
2024-05-09 164.60 165.88 163.94 165.88 0.0M
2024-05-08 164.02 165.04 163.56 164.74 0.0M
2024-05-07 161.88 163.62 161.86 163.62 0.0M
2024-05-06 160.34 161.22 160.34 161.04 0.0M
2024-05-03 159.66 161.00 159.60 160.02 0.0M
2024-05-02 158.54 159.92 158.32 159.16 0.0M
2024-04-30 159.40 159.40 157.00 157.34 0.0M
2024-04-29 157.58 158.72 157.58 158.34 0.0M
2024-04-26 156.64 157.42 156.64 157.12 0.0M
2024-04-25 156.60 156.74 155.24 155.78 0.0M
2024-04-24 156.76 156.76 156.76 156.42 0.0M
2024-04-23 156.74 157.46 156.74 157.30 0.0M
2024-04-22 156.14 156.14 155.46 156.04 0.0M
2024-04-19 154.60 155.54 154.52 155.52 0.0M
2024-04-18 154.38 154.88 154.02 154.56 0.0M
2024-04-17 152.26 153.36 152.24 152.54 0.0M
2024-04-16 153.44 154.08 152.28 152.42 0.0M
2024-04-15 155.78 155.78 154.82 154.14 0.0M
2024-04-12 154.06 156.24 154.06 155.12 0.0M
2024-04-11 151.76 152.18 151.76 152.20 0.0M
2024-04-10 154.56 154.80 150.98 151.36 0.1M
2024-04-09 153.42 154.20 153.32 153.48 0.0M
2024-04-08 153.60 154.28 153.34 153.56 0.0M
2024-04-05 155.84 155.84 153.36 153.36 0.0M
2024-04-04 156.18 157.10 156.18 157.02 0.0M
2024-04-03 155.84 155.84 155.38 155.78 0.0M
2024-04-02 159.52 159.52 156.54 156.66 0.0M
2024-03-28 158.70 158.70 158.50 157.56 0.0M
2024-03-27 156.44 158.54 156.44 158.40 0.0M
2024-03-26 156.04 156.68 156.04 156.22 0.0M
2024-03-25 155.86 156.48 155.86 156.46 0.0M
2024-03-22 154.20 156.22 154.20 156.10 0.0M
2024-03-21 155.94 156.00 155.94 154.48 0.0M
2024-03-20 153.70 155.28 153.70 155.16 0.0M
2024-03-19 153.54 153.56 153.54 153.60 0.0M
2024-03-18 154.36 154.94 154.10 154.16 0.0M
2024-03-15 155.02 155.36 154.64 154.64 0.0M
2024-03-14 154.98 156.20 154.00 154.22 0.0M
2024-03-13 154.90 155.02 154.54 154.58 0.0M
2024-03-12 155.18 155.18 153.22 153.22 0.0M
2024-03-11 156.40 156.44 155.22 155.22 0.0M
2024-03-08 155.38 155.38 155.38 155.54 0.0M
2024-03-07 154.48 156.58 154.48 156.40 0.0M
2024-03-06 153.18 155.76 153.18 154.32 0.0M
2024-03-05 150.96 153.44 150.96 153.44 0.0M
2024-03-04 151.52 151.52 150.00 150.60 0.0M
2024-03-01 151.30 152.14 151.30 150.82 0.0M
2024-02-29 150.98 151.76 150.98 151.20 0.0M
2024-02-28 151.28 151.28 149.60 150.26 0.0M
2024-02-27 150.04 151.20 149.82 151.20 0.0M
2024-02-26 151.76 151.76 150.86 150.20 0.0M
2024-02-23 152.42 152.42 152.16 152.16 0.0M
2024-02-22 154.52 154.52 151.96 151.96 0.0M
2024-02-21 153.62 153.62 153.18 153.58 0.0M
2024-02-20 152.02 153.40 152.02 153.42 0.0M
2024-02-19 152.36 152.88 152.36 151.96 0.0M
2024-02-16 152.90 152.90 151.80 152.28 0.0M
2024-02-15 152.46 153.66 152.10 153.06 0.0M
2024-02-14 152.72 152.78 151.86 151.86 0.0M
2024-02-13 152.66 153.30 152.66 152.04 0.0M
2024-02-12 151.74 152.50 151.74 152.38 0.0M
2024-02-09 151.70 151.70 151.46 151.46 0.0M
2024-02-08 154.50 154.50 152.90 152.90 0.0M
2024-02-07 156.32 156.32 154.42 154.66 0.0M
2024-02-06 157.20 157.20 154.88 156.08 0.0M
2024-02-05 159.00 159.72 157.04 157.38 0.0M
2024-02-02 160.08 160.08 159.02 157.46 0.0M
2024-02-01 158.78 159.34 158.78 158.50 0.0M
2024-01-31 158.54 159.28 158.54 160.14 0.0M
2024-01-30 158.42 158.44 157.56 158.38 0.0M
2024-01-29 158.54 158.54 157.30 158.12 0.0M
2024-01-26 160.06 160.06 158.18 158.18 0.0M
2024-01-25 159.48 159.48 159.30 159.46 0.0M
2024-01-24 160.74 160.92 160.56 160.24 0.0M
2024-01-23 161.36 161.36 161.36 159.80 0.0M
2024-01-22 161.38 161.48 160.14 161.22 0.0M
2024-01-19 160.72 161.20 160.72 160.76 0.0M
2024-01-18 160.56 160.82 159.74 160.58 0.0M
2024-01-17 162.92 162.92 162.30 161.46 0.0M
2024-01-16 165.28 165.28 164.26 164.30 0.0M
2024-01-15 166.96 166.96 166.26 166.28 0.0M
2024-01-12 165.94 166.66 165.94 166.50 0.0M
2024-01-11 167.24 167.24 164.78 164.78 0.0M
2024-01-10 167.22 167.22 166.80 166.80 0.0M
2024-01-09 167.12 168.00 166.96 167.62 0.0M
2024-01-08 166.98 166.98 166.28 166.90 0.0M
2024-01-05 165.64 166.96 165.62 166.82 0.0M
2024-01-04 164.82 166.48 164.58 166.48 0.0M
2024-01-03 164.98 164.98 163.54 163.72 0.0M
2024-01-02 166.48 166.48 164.48 164.50 0.0M