SPDR® EURO STOXX Low Volatility UCITS ETF

ELOW
🏛️ 독일 →
55.95
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 56.13 56.22 55.86 55.95 0.0M
2025-10-02 56.00 56.15 55.94 55.96 0.0M
2025-10-01 55.87 56.16 55.82 56.16 0.0M
2025-09-30 55.39 55.82 55.37 55.73 0.0M
2025-09-29 55.51 55.63 55.36 55.36 0.0M
2025-09-26 55.23 55.37 55.22 55.30 0.0M
2025-09-25 55.00 55.15 55.00 55.10 0.0M
2025-09-24 55.18 55.28 55.03 55.10 0.0M
2025-09-23 55.44 55.45 55.16 55.16 0.0M
2025-09-22 55.15 55.31 55.11 55.16 0.0M
2025-09-19 55.39 55.51 55.14 55.18 0.0M
2025-09-18 55.44 55.60 55.30 55.33 0.0M
2025-09-17 55.57 55.57 55.35 55.37 0.0M
2025-09-16 55.91 55.93 55.41 55.47 0.0M
2025-09-15 56.37 56.58 56.08 56.10 0.0M
2025-09-12 56.15 56.33 56.03 56.25 0.0M
2025-09-11 55.95 56.17 55.93 56.06 0.0M
2025-09-10 56.15 56.19 55.83 55.83 0.0M
2025-09-09 56.22 56.22 55.96 55.99 0.0M
2025-09-08 55.82 55.97 55.71 55.76 0.0M
2025-09-05 55.94 55.95 55.67 55.67 0.0M
2025-09-04 55.55 55.90 55.55 55.74 0.0M
2025-09-03 55.27 55.46 55.27 55.33 0.0M
2025-09-02 55.80 55.80 55.34 55.44 0.0M
2025-09-01 56.20 56.22 55.94 55.94 0.0M
2025-08-29 56.20 56.32 56.11 56.11 0.0M
2025-08-28 56.73 56.73 56.25 56.29 0.0M
2025-08-27 56.64 56.69 56.44 56.46 0.0M
2025-08-26 56.71 56.94 56.62 56.66 0.0M
2025-08-25 57.58 57.58 57.19 57.19 0.0M
2025-08-22 57.61 57.83 57.61 57.73 0.0M
2025-08-21 57.65 57.65 57.43 57.44 0.0M
2025-08-20 57.39 57.79 57.39 57.69 0.0M
2025-08-19 57.14 57.42 57.14 57.19 0.0M
2025-08-18 57.22 57.22 57.00 57.00 0.0M
2025-08-15 57.19 57.19 57.04 57.07 0.0M
2025-08-14 56.54 57.01 56.54 57.01 0.0M
2025-08-13 56.62 56.67 56.58 56.62 0.0M
2025-08-12 56.60 56.60 56.32 56.34 0.0M
2025-08-11 56.59 56.59 56.38 56.38 0.0M
2025-08-08 56.40 56.58 56.38 56.43 0.0M
2025-08-07 56.14 56.41 56.14 56.25 0.0M
2025-08-06 56.01 56.16 55.96 56.06 0.0M
2025-08-05 55.90 56.00 55.82 55.92 0.0M
2025-08-04 55.42 55.82 55.42 55.76 0.0M
2025-08-01 55.49 55.51 55.08 55.08 0.0M
2025-07-31 56.28 56.30 55.85 55.85 0.0M
2025-07-30 56.61 56.63 56.41 56.43 0.0M
2025-07-29 56.47 56.69 56.47 56.64 0.0M
2025-07-28 57.10 57.17 56.24 56.24 0.0M
2025-07-25 56.60 56.70 56.50 56.70 0.0M
2025-07-24 57.02 57.09 56.67 56.70 0.0M
2025-07-23 56.80 56.98 56.58 56.98 0.0M
2025-07-22 55.99 56.34 55.99 56.26 0.0M
2025-07-21 56.18 56.43 56.13 56.16 0.0M
2025-07-18 56.39 56.39 56.09 56.09 0.0M
2025-07-17 56.35 56.35 56.04 56.11 0.0M
2025-07-16 55.69 56.20 55.69 56.13 0.0M
2025-07-15 56.31 56.34 55.89 55.94 0.0M
2025-07-14 55.77 56.36 55.77 56.36 0.0M
2025-07-11 56.15 56.43 56.12 56.16 0.0M
2025-07-10 56.52 56.61 56.33 56.34 0.0M
2025-07-09 56.07 56.53 56.07 56.53 0.0M
2025-07-08 56.12 56.12 55.87 56.09 0.0M
2025-07-07 56.19 56.25 55.95 56.02 0.0M
2025-07-04 56.05 56.30 55.94 55.94 0.0M
2025-07-03 56.27 56.39 56.26 56.28 0.0M
2025-07-02 56.34 56.45 56.13 56.17 0.0M
2025-07-01 56.37 56.37 56.13 56.27 0.0M
2025-06-30 56.63 56.63 56.05 56.07 0.0M
2025-06-27 55.99 56.25 55.98 56.21 0.0M
2025-06-26 55.74 55.96 55.74 55.83 0.0M
2025-06-25 56.31 56.33 55.54 55.54 0.0M
2025-06-24 56.43 56.50 56.22 56.27 0.0M
2025-06-23 55.72 56.16 55.67 56.02 0.0M
2025-06-20 55.97 56.20 55.77 55.77 0.0M
2025-06-19 55.84 55.99 55.49 55.57 0.0M
2025-06-18 56.22 56.31 56.00 56.12 0.0M
2025-06-17 55.95 56.28 55.95 55.96 0.0M
2025-06-16 56.31 56.59 56.24 56.26 0.0M
2025-06-13 55.85 56.50 55.85 56.13 0.0M
2025-06-12 56.89 56.97 56.73 56.74 0.0M
2025-06-11 57.07 57.20 56.83 56.90 0.0M
2025-06-10 57.27 57.28 57.06 57.07 0.0M
2025-06-09 57.31 57.39 57.01 57.05 0.0M
2025-06-06 57.29 57.38 57.13 57.15 0.0M
2025-06-05 57.15 57.39 56.94 57.05 0.0M
2025-06-04 57.13 57.30 57.02 57.07 0.0M
2025-06-03 57.29 57.29 56.97 56.98 0.0M
2025-06-02 57.09 57.31 57.07 57.19 0.0M
2025-05-30 57.12 57.46 56.82 56.92 0.0M
2025-05-29 57.12 57.25 56.95 57.01 0.0M
2025-05-28 57.29 57.49 57.07 57.13 0.0M
2025-05-27 57.45 57.61 57.34 57.34 0.0M
2025-05-26 57.42 57.46 57.33 57.33 0.0M
2025-05-23 57.34 57.40 56.42 56.93 0.0M
2025-05-22 57.42 57.42 57.13 57.31 0.0M
2025-05-21 57.53 57.63 57.13 57.13 0.0M
2025-05-20 57.16 57.55 57.16 57.45 0.0M
2025-05-19 56.66 57.09 56.63 57.09 0.0M
2025-05-16 56.32 56.84 56.32 56.82 0.0M
2025-05-15 55.89 56.32 55.89 56.32 0.0M
2025-05-14 55.49 55.91 55.49 55.63 0.0M
2025-05-13 55.74 55.90 55.58 55.66 0.0M
2025-05-12 56.14 56.14 55.57 55.73 0.0M
2025-05-09 55.74 55.98 55.74 55.81 0.0M
2025-05-08 55.61 55.86 55.61 55.67 0.0M
2025-05-07 55.83 55.83 55.60 55.69 0.0M
2025-05-06 55.68 55.87 55.65 55.65 0.0M
2025-05-05 55.51 55.83 55.51 55.72 0.0M
2025-05-02 55.21 55.50 55.18 55.42 0.0M
2025-04-30 54.68 54.86 54.62 54.78 0.0M
2025-04-29 54.29 54.49 54.26 54.39 0.0M
2025-04-25 53.89 54.13 53.76 54.07 0.0M
2025-04-24 53.60 53.86 53.58 53.81 0.0M
2025-04-23 53.49 53.61 53.17 53.30 0.0M
2025-04-22 52.82 53.30 52.82 53.07 0.0M
2025-04-17 52.44 53.00 52.35 53.00 0.0M
2025-04-16 51.77 52.51 51.77 52.33 0.0M
2025-04-15 51.11 52.43 51.11 52.21 0.0M
2025-04-14 51.21 51.66 50.96 51.06 0.0M
2025-04-11 50.56 50.88 50.09 50.88 0.0M
2025-04-10 51.09 51.09 49.52 49.69 0.0M
2025-04-09 48.65 51.49 48.39 51.49 0.0M
2025-04-08 49.39 50.50 48.99 48.99 0.0M
2025-04-07 49.72 49.72 48.73 49.24 0.0M
2025-04-04 53.26 53.44 50.84 50.94 0.0M
2025-04-03 52.92 53.76 52.92 53.59 0.0M
2025-04-02 53.85 53.85 53.61 53.79 0.0M
2025-04-01 53.74 53.95 53.69 53.73 0.0M
2025-03-31 53.62 53.71 53.40 53.50 0.0M
2025-03-28 53.78 54.18 53.78 53.86 0.0M
2025-03-27 53.69 54.06 53.69 53.89 0.0M
2025-03-26 53.91 53.97 53.60 53.60 0.0M
2025-03-25 53.45 54.05 53.45 53.84 0.0M
2025-03-24 53.80 53.96 53.32 53.32 0.0M
2025-03-21 53.51 53.74 53.51 53.52 0.0M
2025-03-20 54.05 54.05 53.56 53.57 0.0M
2025-03-19 53.60 54.01 53.60 53.78 0.0M
2025-03-18 53.78 53.90 53.66 53.70 0.0M
2025-03-17 53.46 53.66 53.39 53.65 0.0M
2025-03-14 52.76 53.27 52.75 53.18 0.0M
2025-03-13 52.73 53.04 52.63 52.71 0.0M
2025-03-12 52.74 53.09 52.74 52.81 0.0M
2025-03-11 53.37 53.43 52.41 52.70 0.0M
2025-03-10 53.43 53.52 52.93 52.95 0.0M
2025-03-07 52.93 53.52 52.88 53.47 0.0M
2025-03-06 53.26 53.28 52.64 52.72 0.0M
2025-03-05 53.14 53.46 52.75 52.75 0.0M
2025-03-04 53.03 53.03 52.68 52.93 0.0M
2025-03-03 52.52 53.34 52.52 52.95 0.0M
2025-02-28 52.20 52.74 52.20 52.45 0.0M
2025-02-27 52.60 52.77 52.39 52.40 0.0M
2025-02-26 52.47 52.94 52.46 52.46 0.0M
2025-02-25 52.21 52.53 52.21 52.36 0.0M
2025-02-24 51.97 52.21 51.93 52.06 0.0M
2025-02-21 51.80 51.91 51.64 51.64 0.0M
2025-02-20 51.91 52.07 51.62 51.62 0.0M
2025-02-19 52.31 52.46 51.81 51.81 0.0M
2025-02-18 52.26 52.49 52.24 52.32 0.0M
2025-02-17 52.17 52.38 52.17 52.24 0.0M
2025-02-14 52.11 52.26 52.02 52.02 0.0M
2025-02-13 52.03 52.33 51.95 52.13 0.0M
2025-02-12 51.51 51.89 51.51 51.88 0.0M
2025-02-11 51.43 51.61 51.43 51.45 0.0M
2025-02-10 51.34 51.44 51.28 51.37 0.0M
2025-02-07 51.35 51.35 51.15 51.15 0.0M
2025-02-06 50.79 51.20 50.79 51.02 0.0M
2025-02-05 50.62 50.78 50.51 50.70 0.0M
2025-02-04 50.27 50.66 50.24 50.53 0.0M
2025-02-03 50.33 50.49 50.25 50.30 0.0M
2025-01-31 50.90 50.98 50.58 50.58 0.0M
2025-01-30 50.67 50.94 50.67 50.94 0.0M
2025-01-29 50.35 50.58 50.33 50.43 0.0M
2025-01-28 50.17 50.57 50.17 50.36 0.0M
2025-01-27 49.92 50.20 49.92 50.00 0.0M
2025-01-24 50.15 50.15 49.72 49.72 0.0M
2025-01-23 50.01 50.10 49.97 50.05 0.0M
2025-01-22 50.09 50.15 49.81 49.81 0.0M
2025-01-21 49.82 49.97 49.78 49.90 0.0M
2025-01-20 49.80 49.99 49.67 49.67 0.0M
2025-01-17 49.21 49.91 49.21 49.76 0.0M
2025-01-16 49.16 49.36 49.10 49.29 0.0M
2025-01-15 48.81 49.20 48.81 49.07 0.0M
2025-01-14 48.74 48.80 48.52 48.57 0.0M
2025-01-13 48.57 48.57 48.42 48.56 0.0M
2025-01-10 49.11 49.11 48.65 48.77 0.0M
2025-01-09 48.91 49.21 48.91 49.11 0.0M
2025-01-08 48.81 49.02 48.63 48.83 0.0M
2025-01-07 48.70 49.05 48.65 48.95 0.0M
2025-01-06 48.72 48.89 48.55 48.78 0.0M
2025-01-03 48.84 48.86 48.64 48.68 0.0M
2025-01-02 48.67 48.89 48.52 48.64 0.0M