Invesco EURO STOXX 50 UCITS ETF

SDJE50
🏛️ 독일 →
139.62
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
2025-09-26 139.62 139.62 139.62 139.62 0.0M
2025-09-25 138.86 138.86 138.86 138.86 0.0M
2025-09-24 138.82 138.82 138.82 138.82 0.0M
2025-09-23 138.66 139.30 138.66 139.30 0.0M
2025-09-22 138.80 138.80 138.60 138.60 0.0M
2025-09-19 138.92 138.92 138.92 138.92 0.0M
2025-09-18 137.12 138.04 137.12 138.04 0.0M
2025-09-17 137.18 137.18 137.18 137.18 0.0M
2025-09-16 138.20 138.20 138.20 138.20 0.0M
2025-09-15 137.40 137.40 137.40 137.40 0.0M
2025-09-12 137.10 137.10 137.10 137.10 0.0M
2025-09-11 136.22 136.22 136.22 136.22 0.0M
2025-09-10 137.08 137.08 137.08 137.08 0.0M
2025-09-09 136.26 136.78 136.26 136.78 0.0M
2025-09-08 135.98 135.98 135.98 135.98 0.0M
2025-09-05 136.48 136.48 136.22 136.22 0.0M
2025-09-04 135.56 135.56 135.56 135.56 0.0M
2025-09-03 135.22 135.22 135.22 135.22 0.0M
2025-09-02 136.26 136.26 136.26 136.26 0.0M
2025-09-01 136.40 136.40 136.40 136.40 0.0M
2025-08-29 137.24 137.24 137.24 137.24 0.0M
2025-08-28 137.54 137.54 137.54 137.54 0.0M
2025-08-27 137.26 137.26 137.26 137.26 0.0M
2025-08-26 137.58 137.58 137.58 137.58 0.0M
2025-08-25 139.06 139.24 139.06 139.24 0.0M
2025-08-22 139.48 139.48 139.48 139.48 0.0M
2025-08-21 139.18 139.18 139.12 139.12 0.0M
2025-08-20 138.98 138.98 138.98 138.98 0.0M
2025-08-19 138.68 138.96 138.68 138.96 0.0M
2025-08-18 138.70 138.70 138.70 138.70 0.0M
2025-08-15 139.26 139.26 139.26 139.26 0.0M
2025-08-14 137.52 137.52 137.52 137.52 0.0M
2025-08-13 136.56 136.56 136.56 136.56 0.0M
2025-08-12 136.16 136.16 136.16 136.16 0.0M
2025-08-11 136.28 136.28 135.96 135.96 0.0M
2025-08-08 135.76 135.76 135.76 135.76 0.0M
2025-08-07 135.30 135.30 135.30 135.30 0.0M
2025-08-06 134.22 134.46 134.22 134.46 0.0M
2025-08-05 133.96 133.96 133.96 133.96 0.0M
2025-08-04 132.94 132.94 132.94 132.94 0.0M
2025-08-01 133.66 133.66 133.66 133.66 0.0M
2025-07-31 137.70 137.70 137.70 137.70 0.0M
2025-07-30 136.56 137.14 136.56 137.14 0.0M
2025-07-29 136.50 136.50 136.50 136.50 0.0M
2025-07-28 137.50 137.50 137.38 137.38 0.0M
2025-07-25 135.92 135.92 135.36 135.88 0.0M
2025-07-24 137.18 137.18 137.18 137.18 0.0M
2025-07-23 135.76 135.76 135.74 135.74 0.0M
2025-07-22 135.18 135.18 134.74 134.74 0.0M
2025-07-21 135.90 135.90 135.90 135.90 0.0M
2025-07-18 137.22 137.22 137.22 137.22 0.0M
2025-07-17 136.02 136.02 136.02 136.02 0.0M
2025-07-16 135.52 135.52 135.52 135.52 0.0M
2025-07-15 136.98 136.98 136.98 136.98 0.0M
2025-07-14 135.52 135.52 135.52 135.52 0.0M
2025-07-11 137.64 137.64 137.64 137.64 0.0M
2025-07-10 138.66 138.94 138.66 138.94 0.0M
2025-07-09 136.68 138.34 136.68 138.34 0.0M
2025-07-08 135.98 135.98 135.98 135.98 0.0M
2025-07-07 134.94 134.94 134.44 134.82 0.0M
2025-07-04 134.98 134.98 134.98 134.98 0.0M
2025-07-03 135.40 135.40 135.40 135.40 0.0M
2025-07-02 134.96 134.96 134.68 134.68 0.0M
2025-07-01 134.92 134.92 134.90 134.92 0.0M
2025-06-30 135.38 135.38 135.38 135.38 0.0M
2025-06-27 134.62 134.62 134.62 134.62 0.0M
2025-06-26 133.98 133.98 133.72 133.72 0.0M
2025-06-25 135.00 135.00 135.00 135.00 0.0M
2025-06-24 134.70 134.70 134.70 134.70 0.0M
2025-06-23 133.08 133.08 133.08 133.08 0.0M
2025-06-20 133.50 133.50 133.38 133.38 0.0M
2025-06-19 132.90 132.90 132.90 132.90 0.0M
2025-06-18 134.66 134.66 134.66 134.66 0.0M
2025-06-17 134.10 134.10 134.10 134.10 0.0M
2025-06-16 134.44 134.88 134.44 134.88 0.0M
2025-06-13 134.30 134.30 134.30 134.30 0.0M
2025-06-12 136.34 136.34 136.34 136.34 0.0M
2025-06-11 137.84 137.84 137.84 137.84 0.0M
2025-06-10 137.86 137.86 137.86 137.86 0.0M
2025-06-09 137.44 137.66 137.44 137.66 0.0M
2025-06-06 137.28 137.36 137.28 137.36 0.0M
2025-06-05 137.76 137.76 137.76 137.76 0.0M
2025-06-04 137.52 137.68 137.52 137.68 0.0M
2025-06-03 136.14 136.14 136.14 136.14 0.0M
2025-06-02 135.40 135.68 135.40 135.68 0.0M
2025-05-30 136.62 137.08 136.62 137.08 0.0M
2025-05-29 137.92 138.14 137.88 138.14 0.0M
2025-05-28 137.76 137.76 137.76 137.76 0.0M
2025-05-27 137.52 137.52 137.52 137.52 0.0M
2025-05-26 137.14 137.14 137.14 137.14 0.0M
2025-05-23 137.64 138.16 137.64 138.16 0.0M
2025-05-22 137.72 137.72 137.40 137.40 0.0M
2025-05-21 138.38 138.38 138.38 138.38 0.0M
2025-05-20 137.90 137.90 137.90 137.90 0.0M
2025-05-19 137.12 137.34 136.82 136.82 0.0M
2025-05-16 137.68 137.68 137.68 137.68 0.0M
2025-05-15 136.12 136.12 136.12 136.12 0.0M
2025-05-14 136.90 136.90 136.90 136.90 0.0M
2025-05-13 136.26 136.52 136.26 136.52 0.0M
2025-05-12 136.66 136.66 136.66 136.66 0.0M
2025-05-09 133.94 133.94 133.94 133.94 0.0M
2025-05-08 133.02 133.02 133.02 133.02 0.0M
2025-05-07 132.16 132.56 132.16 132.20 0.0M
2025-05-06 133.10 133.10 133.10 133.10 0.0M
2025-05-05 132.82 132.82 132.82 132.82 0.0M
2025-05-02 131.54 131.54 131.54 131.54 0.0M
2025-04-30 129.90 129.90 129.90 129.90 0.0M
2025-04-29 129.88 129.88 129.50 129.50 0.0M
2025-04-28 129.06 129.84 129.06 129.84 0.0M
2025-04-25 128.62 129.20 128.62 128.88 0.0M
2025-04-24 127.14 127.14 127.04 127.06 0.0M
2025-04-23 126.14 127.38 126.14 127.38 0.0M
2025-04-22 122.12 122.12 122.12 122.12 0.0M
2025-04-17 124.18 124.46 123.70 123.70 0.0M
2025-04-16 122.02 122.82 122.02 122.74 0.0M
2025-04-15 121.84 122.22 121.84 122.22 0.0M
2025-04-14 122.06 122.14 122.06 122.14 0.0M
2025-04-11 121.56 121.56 120.66 120.66 0.0M
2025-04-10 122.56 122.56 122.56 122.56 0.0M
2025-04-09 116.10 125.30 116.10 125.30 0.0M
2025-04-08 117.36 117.36 116.42 116.42 0.0M
2025-04-07 113.46 115.00 113.46 115.00 0.0M
2025-04-04 126.58 126.58 122.16 122.16 0.0M
2025-04-03 129.84 129.96 127.52 127.52 0.0M
2025-04-02 131.92 131.92 131.92 131.92 0.0M
2025-04-01 131.74 131.74 131.74 131.74 0.0M
2025-03-31 131.24 131.24 131.24 131.24 0.0M
2025-03-28 133.24 133.24 133.24 133.24 0.0M
2025-03-27 133.56 133.56 133.56 133.56 0.0M
2025-03-26 136.80 136.80 136.80 136.80 0.0M
2025-03-25 135.04 135.04 135.04 135.04 0.0M
2025-03-24 135.96 135.96 135.96 135.96 0.0M
2025-03-21 134.90 134.90 134.90 134.90 0.0M
2025-03-20 137.20 137.20 137.20 137.20 0.0M
2025-03-19 136.08 136.08 136.08 136.08 0.0M
2025-03-18 135.86 135.86 135.86 135.86 0.0M
2025-03-17 134.50 134.50 134.32 134.32 0.0M
2025-03-14 132.50 132.50 132.50 132.50 0.0M
2025-03-13 132.88 132.88 132.72 132.72 0.0M
2025-03-12 132.90 132.90 132.90 132.90 0.0M
2025-03-11 134.54 134.92 134.54 134.92 0.0M
2025-03-10 136.12 136.12 134.04 134.04 0.0M
2025-03-07 136.56 136.74 136.56 136.74 0.0M
2025-03-06 138.14 138.14 136.88 136.88 0.0M
2025-03-05 136.38 136.38 136.38 136.38 0.0M
2025-03-04 135.86 135.86 135.86 135.86 0.0M
2025-03-03 135.48 135.48 135.48 135.48 0.0M
2025-02-28 135.20 135.20 135.20 135.20 0.0M
2025-02-27 136.24 136.24 136.24 136.24 0.0M
2025-02-26 136.58 137.06 136.58 137.06 0.0M
2025-02-25 135.74 135.74 135.74 135.74 0.0M
2025-02-24 137.16 137.16 136.40 136.40 0.0M
2025-02-21 136.26 136.26 136.26 136.26 0.0M
2025-02-20 136.68 136.68 136.68 136.68 0.0M
2025-02-19 137.94 137.94 136.88 136.88 0.0M
2025-02-18 137.40 137.40 137.18 137.18 0.0M
2025-02-17 137.18 137.18 137.18 137.18 0.0M
2025-02-14 137.04 137.24 137.04 137.24 0.0M
2025-02-13 135.74 135.74 135.52 135.52 0.0M
2025-02-12 134.62 134.62 134.36 134.36 0.0M
2025-02-11 133.48 133.56 133.46 133.46 0.0M
2025-02-10 133.00 133.02 132.84 133.02 0.0M
2025-02-07 133.26 133.26 133.02 133.02 0.0M
2025-02-06 131.64 132.14 131.64 132.14 0.0M
2025-02-05 130.90 130.90 130.76 130.76 0.0M
2025-02-04 129.82 130.10 129.82 130.10 0.0M
2025-02-03 129.58 129.58 129.18 129.18 0.0M
2025-01-31 132.04 132.04 132.04 132.04 0.0M
2025-01-30 130.92 131.00 130.92 131.00 0.0M
2025-01-29 130.28 130.30 130.28 130.30 0.0M
2025-01-28 129.04 129.54 129.04 129.54 0.0M
2025-01-27 128.16 128.16 128.16 128.16 0.0M
2025-01-24 130.62 130.62 130.58 130.58 0.0M
2025-01-23 129.36 129.50 129.36 129.50 0.0M
2025-01-22 129.40 129.40 129.40 129.40 0.0M
2025-01-21 128.56 128.66 128.56 128.66 0.0M
2025-01-20 128.30 128.30 128.28 128.28 0.0M
2025-01-17 127.62 127.66 127.62 127.66 0.0M
2025-01-16 126.54 126.88 126.50 126.88 0.0M
2025-01-15 124.06 124.18 124.06 124.18 0.0M
2025-01-14 124.54 124.54 124.34 124.34 0.0M
2025-01-13 122.54 122.54 122.54 122.54 0.0M
2025-01-10 124.78 124.78 124.78 124.78 0.0M
2025-01-09 123.98 123.98 123.98 123.98 0.0M
2025-01-08 124.82 124.82 123.92 123.92 0.0M
2025-01-07 124.10 124.10 124.10 124.10 0.0M
2025-01-06 121.82 121.82 121.82 121.82 0.0M
2025-01-03 121.56 121.56 121.56 121.56 0.0M
2025-01-02 120.86 120.86 120.86 120.86 0.0M