SPDR S&P 400 U.S. Mid Cap UCITS ETF Acc

SPY4
🏛️ 프랑스 →
86.12
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
2022-12-30 68.50 68.50 68.00 68.26 0.0M
2022-12-29 67.75 67.90 67.75 67.90 0.0M
2022-12-28 68.97 68.97 68.60 68.60 0.0M
2022-12-27 69.26 69.26 68.50 68.74 0.0M
2022-12-23 68.50 68.50 68.44 68.44 0.0M
2022-12-21 68.26 68.39 68.26 68.39 0.0M
2022-12-20 67.10 67.23 67.10 67.22 0.0M
2022-12-19 68.35 68.35 68.18 68.18 0.0M
2022-12-16 68.75 68.75 67.99 67.99 0.0M
2022-12-15 70.33 70.33 68.91 68.91 0.0M
2022-12-13 71.10 71.37 71.10 71.35 0.0M
2022-12-12 70.35 70.78 70.23 70.78 0.0M
2022-12-09 71.04 71.28 71.04 71.28 0.0M
2022-12-08 70.77 71.10 70.77 71.10 0.0M
2022-12-07 71.24 71.24 70.64 70.65 0.0M
2022-12-06 71.78 71.90 70.96 70.96 0.0M
2022-12-05 73.15 73.15 72.06 72.06 0.0M
2022-12-02 73.30 73.42 73.13 73.42 0.0M
2022-12-01 74.63 74.63 73.52 73.52 0.0M
2022-11-30 73.18 73.28 72.54 72.62 0.0M
2022-11-29 72.97 73.10 72.88 72.88 0.0M
2022-11-28 73.58 73.58 72.75 72.75 0.0M
2022-11-25 73.77 73.93 73.77 73.93 0.0M
2022-11-24 73.65 73.75 73.65 73.75 0.0M
2022-11-23 74.03 74.13 73.94 73.94 0.0M
2022-11-22 73.29 73.84 73.18 73.76 0.0M
2022-11-21 73.19 73.36 73.16 73.16 0.0M
2022-11-18 71.99 72.95 71.99 72.58 0.0M
2022-11-17 72.64 72.64 71.78 71.78 0.0M
2022-11-16 73.62 73.62 72.46 72.46 0.0M
2022-11-15 72.96 74.02 72.96 74.02 0.0M
2022-11-14 73.37 73.37 73.25 73.31 0.0M
2022-11-11 74.36 74.36 73.49 73.49 0.0M
2022-11-10 71.51 74.04 71.50 74.04 0.0M
2022-11-09 72.49 72.49 71.94 71.96 0.0M
2022-11-08 72.55 73.08 72.55 72.98 0.0M
2022-11-07 72.38 72.50 72.34 72.34 0.0M
2022-11-04 72.95 72.95 72.00 72.00 0.0M
2022-11-03 72.67 72.96 71.83 72.96 0.0M
2022-11-01 74.11 74.33 74.11 74.33 0.0M
2022-10-31 73.21 73.85 73.20 73.85 0.0M
2022-10-28 71.68 72.55 71.68 72.55 0.0M
2022-10-26 71.54 72.16 71.54 72.16 0.0M
2022-10-25 70.90 71.48 70.81 71.48 0.0M
2022-10-24 70.55 71.04 70.12 70.48 0.0M
2022-10-21 69.50 69.67 69.27 69.67 0.0M
2022-10-20 70.37 70.48 70.13 70.48 0.0M
2022-10-19 71.40 71.45 70.72 70.72 0.0M
2022-10-18 71.20 71.54 71.00 71.07 0.0M
2022-10-17 69.86 70.93 69.86 70.58 0.0M
2022-10-14 71.04 71.04 69.90 69.90 0.0M
2022-10-13 69.64 70.31 68.87 69.86 0.0M
2022-10-12 70.30 70.30 69.62 69.66 0.0M
2022-10-11 69.36 70.01 69.15 70.01 0.0M
2022-10-10 69.67 70.27 69.67 70.08 0.0M
2022-10-07 71.13 71.13 69.76 69.76 0.0M
2022-10-06 70.90 71.27 70.90 71.27 0.0M
2022-10-05 70.39 70.52 70.39 70.43 0.0M
2022-10-04 69.65 70.62 69.65 70.62 0.0M
2022-10-03 67.72 69.02 67.50 69.02 0.0M
2022-09-30 68.12 68.80 68.05 68.80 0.0M
2022-09-29 69.51 69.51 67.83 67.83 0.0M
2022-09-28 68.89 69.85 68.65 69.85 0.0M
2022-09-27 69.27 69.79 69.21 69.21 0.0M
2022-09-26 69.14 69.23 68.99 69.23 0.0M
2022-09-23 69.60 69.75 68.77 68.77 0.0M
2022-09-22 70.79 70.79 70.11 70.11 0.0M
2022-09-21 71.54 72.55 71.54 72.46 0.0M
2022-09-20 72.10 72.10 71.09 71.19 0.0M
2022-09-19 71.01 71.50 70.73 71.50 0.0M
2022-09-16 71.86 71.96 71.00 71.00 0.0M
2022-09-15 73.10 73.13 72.50 72.73 0.0M
2022-09-14 73.18 73.18 72.63 72.63 0.0M
2022-09-13 74.79 74.79 73.50 73.50 0.0M
2022-09-12 73.75 74.68 73.75 74.52 0.0M
2022-09-09 73.18 74.33 73.18 74.11 0.0M
2022-09-08 72.95 73.53 72.82 73.53 0.0M
2022-09-07 71.79 72.20 71.79 72.20 0.0M
2022-09-06 72.40 72.86 71.84 72.09 0.0M
2022-09-05 72.70 72.70 72.25 72.63 0.0M
2022-09-02 72.20 72.91 72.20 72.83 0.0M
2022-09-01 72.23 72.34 71.77 72.07 0.0M
2022-08-31 73.57 73.57 72.53 72.54 0.0M
2022-08-29 74.73 74.73 74.33 74.44 0.0M
2022-08-26 77.26 77.26 75.66 75.66 0.0M
2022-08-25 76.59 77.01 76.45 76.86 0.0M
2022-08-24 75.90 76.31 75.90 76.24 0.0M
2022-08-23 76.02 76.20 75.84 75.90 0.0M
2022-08-22 76.65 76.65 76.11 76.44 0.0M
2022-08-19 77.41 77.41 76.71 76.71 0.0M
2022-08-17 77.57 77.57 76.26 76.26 0.0M
2022-08-16 77.05 77.34 77.05 77.34 0.0M
2022-08-15 76.14 76.37 76.14 76.37 0.0M
2022-08-12 74.89 75.79 74.89 75.79 0.0M
2022-08-11 74.52 75.04 74.38 74.86 0.0M
2022-08-10 73.16 73.98 73.16 73.98 0.0M
2022-08-09 73.99 73.99 72.93 73.08 0.0M
2022-08-08 73.88 74.34 73.70 74.20 0.0M
2022-08-05 72.81 73.41 72.73 73.25 0.0M
2022-08-04 73.70 73.84 73.09 73.09 0.0M
2022-08-03 73.30 73.65 73.26 73.61 0.0M
2022-08-02 73.09 73.29 72.89 73.10 0.0M
2022-08-01 73.28 73.43 72.61 73.03 0.0M
2022-07-29 72.54 73.38 72.54 73.07 0.0M
2022-07-28 71.56 72.34 71.54 72.34 0.0M
2022-07-27 71.00 71.26 71.00 71.26 0.0M
2022-07-26 70.60 70.76 70.60 70.76 0.0M
2022-07-25 70.34 70.49 70.20 70.49 0.0M
2022-07-22 70.71 71.14 70.44 70.55 0.0M
2022-07-21 70.26 70.38 69.98 70.36 0.0M
2022-07-20 69.41 70.18 69.41 70.11 0.0M
2022-07-18 68.53 68.66 68.50 68.66 0.0M
2022-07-15 67.34 68.08 67.34 68.08 0.0M
2022-07-14 67.83 67.83 66.76 66.76 0.0M
2022-07-13 68.37 68.37 67.42 67.42 0.0M
2022-07-12 68.07 68.64 68.05 68.64 0.0M
2022-07-11 67.93 68.27 67.93 68.07 0.0M
2022-07-08 68.20 68.55 67.87 68.55 0.0M
2022-07-07 67.08 68.34 67.08 68.34 0.0M
2022-07-06 66.77 67.32 66.34 66.34 0.0M
2022-07-04 65.33 65.48 65.33 65.47 0.0M
2022-07-01 64.03 65.23 64.03 65.23 0.0M
2022-06-30 64.63 64.79 64.63 64.79 0.0M
2022-06-29 65.57 65.57 65.11 65.11 0.0M
2022-06-28 66.56 67.16 66.30 66.30 0.0M
2022-06-27 66.08 66.24 66.08 66.24 0.0M
2022-06-24 64.31 65.87 64.27 65.87 0.0M
2022-06-23 63.13 63.92 63.13 63.68 0.0M
2022-06-22 63.12 63.54 62.87 63.50 0.0M
2022-06-21 63.84 64.11 63.79 64.06 0.0M
2022-06-20 63.34 63.72 63.23 63.72 0.0M
2022-06-17 62.98 63.44 62.88 63.44 0.0M
2022-06-16 65.77 65.77 62.99 62.99 0.0M
2022-06-15 65.50 66.34 65.50 66.34 0.0M
2022-06-14 66.49 66.49 65.49 65.52 0.0M
2022-06-13 67.30 67.30 66.03 66.03 0.0M
2022-06-10 69.55 69.56 68.29 68.29 0.0M
2022-06-09 70.26 70.54 70.03 70.03 0.0M
2022-06-08 71.51 71.51 70.95 70.95 0.0M
2022-06-07 70.48 71.04 70.47 70.96 0.0M
2022-06-06 70.65 70.87 70.65 70.87 0.0M
2022-06-03 70.75 70.75 70.13 70.13 0.0M
2022-06-02 69.93 70.24 69.93 70.24 0.0M
2022-06-01 70.17 70.38 69.36 69.38 0.0M
2022-05-31 70.48 70.50 69.72 69.72 0.0M
2022-05-30 71.03 71.03 70.76 70.76 0.0M
2022-05-27 69.03 70.21 69.03 70.21 0.0M
2022-05-26 67.84 68.98 67.84 68.88 0.0M
2022-05-25 66.69 67.39 66.69 67.39 0.0M
2022-05-24 66.58 66.58 65.26 65.26 0.0M
2022-05-23 67.85 67.85 67.56 67.56 0.0M
2022-05-20 67.92 67.92 66.83 66.83 0.0M
2022-05-19 68.19 68.19 67.21 67.47 0.0M
2022-05-18 70.37 70.37 68.94 68.94 0.0M
2022-05-17 69.54 69.90 69.54 69.83 0.0M
2022-05-16 69.26 69.33 69.24 69.24 0.0M
2022-05-13 68.40 69.93 68.40 69.68 0.0M
2022-05-11 67.72 68.43 67.72 68.37 0.0M
2022-05-10 68.36 68.36 66.97 66.97 0.0M
2022-05-09 69.90 69.90 68.24 68.24 0.0M
2022-05-06 71.32 71.32 69.98 70.04 0.0M
2022-05-05 73.30 73.30 71.41 71.41 0.0M
2022-05-04 72.11 72.31 71.27 71.27 0.0M
2022-05-03 71.48 72.12 70.93 72.12 0.0M
2022-05-02 71.15 71.16 70.87 70.87 0.0M
2022-04-29 72.64 72.91 72.23 72.39 0.0M
2022-04-28 72.30 72.30 72.30 72.30 0.0M
2022-04-27 71.19 71.62 71.19 71.62 0.0M
2022-04-26 72.27 72.37 71.30 71.38 0.0M
2022-04-25 70.95 71.20 70.54 70.76 0.0M
2022-04-22 73.16 73.16 72.31 72.31 0.0M
2022-04-21 74.32 74.51 74.31 74.31 0.0M
2022-04-20 73.83 74.47 73.83 74.47 0.0M
2022-04-19 72.83 73.88 72.30 73.88 0.0M
2022-04-14 72.22 73.11 72.22 73.08 0.0M
2022-04-12 71.32 72.66 71.30 72.66 0.0M
2022-04-11 71.42 71.92 71.27 71.76 0.0M
2022-04-08 71.95 72.34 71.95 72.34 0.0M
2022-04-07 71.70 71.70 70.94 70.94 0.0M
2022-04-06 72.77 72.77 71.67 71.67 0.0M
2022-04-05 73.37 73.44 72.84 73.11 0.0M
2022-04-04 73.23 73.45 73.05 73.24 0.0M
2022-04-01 72.86 73.19 72.86 73.06 0.0M
2022-03-31 73.22 73.49 73.19 73.31 0.0M
2022-03-30 74.15 74.15 73.39 73.39 0.0M
2022-03-29 73.70 74.13 73.61 74.00 0.0M
2022-03-28 73.69 73.83 73.16 73.16 0.0M
2022-03-25 72.87 73.36 72.80 73.20 0.0M
2022-03-24 72.62 72.62 72.49 72.50 0.0M
2022-03-23 73.42 73.46 72.85 72.85 0.0M
2022-03-22 73.30 73.71 73.24 73.24 0.0M
2022-03-21 72.77 73.02 72.77 73.02 0.0M
2022-03-18 72.00 72.20 71.94 72.20 0.0M
2022-03-17 72.11 72.11 71.54 71.64 0.0M
2022-03-16 70.84 71.61 70.80 71.61 0.0M
2022-03-15 68.64 69.81 68.64 69.81 0.0M
2022-03-14 70.58 70.61 69.54 69.54 0.0M
2022-03-11 70.39 70.65 70.39 70.58 0.0M
2022-03-10 69.77 69.90 69.18 69.36 0.0M
2022-03-09 69.47 70.07 69.47 69.86 0.0M
2022-03-08 68.64 69.25 68.64 68.79 0.0M
2022-03-07 70.58 71.27 70.18 70.47 0.0M
2022-03-04 71.50 71.50 70.85 70.85 0.0M
2022-03-03 72.04 72.37 71.49 71.49 0.0M
2022-03-02 69.96 71.50 69.91 71.50 0.0M
2022-03-01 71.24 71.31 70.21 70.21 0.0M
2022-02-28 69.66 70.83 69.42 70.83 0.0M
2022-02-25 68.28 69.58 68.28 69.58 0.0M
2022-02-24 66.31 67.41 66.31 67.41 0.0M
2022-02-23 68.77 68.77 67.95 68.09 0.0M
2022-02-22 68.13 69.26 68.13 68.88 0.0M
2022-02-21 69.39 69.39 68.58 68.58 0.0M
2022-02-18 69.82 69.82 69.26 69.26 0.0M
2022-02-17 70.59 70.59 69.93 69.93 0.0M
2022-02-16 70.44 70.44 70.39 70.39 0.0M
2022-02-15 69.33 70.57 69.33 70.27 0.0M
2022-02-14 69.55 69.80 69.16 69.74 0.0M
2022-02-11 69.91 70.34 69.91 70.18 0.0M
2022-02-10 70.85 70.85 70.44 70.69 0.0M
2022-02-09 69.98 70.60 69.98 70.60 0.0M
2022-02-08 68.53 69.44 68.31 69.44 0.0M
2022-02-07 68.28 68.45 68.04 68.25 0.0M
2022-02-04 68.50 68.50 67.50 67.63 0.0M
2022-02-03 70.08 70.08 68.86 68.86 0.0M
2022-02-02 70.13 70.30 69.77 69.77 0.0M
2022-02-01 69.53 70.09 69.29 70.09 0.0M
2022-01-31 68.47 69.06 68.18 69.06 0.0M
2022-01-28 67.73 68.48 66.46 67.31 0.0M
2022-01-27 67.51 69.51 67.51 68.96 0.0M
2022-01-26 68.53 69.39 68.53 69.32 0.0M
2022-01-25 68.70 69.02 67.61 67.89 0.0M
2022-01-24 68.70 68.71 67.05 67.05 0.0M
2022-01-21 69.37 69.45 69.10 69.42 0.0M
2022-01-20 70.61 71.49 70.61 71.49 0.0M
2022-01-18 72.13 72.13 71.62 71.62 0.0M
2022-01-17 72.14 72.68 72.14 72.58 0.0M
2022-01-14 72.41 72.41 71.86 71.86 0.0M
2022-01-13 72.42 73.22 72.42 73.22 0.0M
2022-01-12 73.61 73.61 72.66 72.78 0.0M
2022-01-11 73.05 73.30 72.75 72.81 0.0M
2022-01-10 73.45 73.45 71.88 72.31 0.0M
2022-01-07 74.07 74.20 73.44 73.44 0.0M
2022-01-06 73.75 74.16 73.60 73.99 0.0M
2022-01-05 75.30 75.39 75.27 75.31 0.0M
2022-01-04 75.24 75.90 75.24 75.43 0.0M
2022-01-03 74.87 75.05 74.75 74.75 0.0M