SPDR MSCI EMU UCITS ETF

ZPRE
🏛️ 독일 →
88.02
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 87.90 88.26 87.75 88.02 0.0M
2025-09-25 87.47 87.75 87.27 87.39 0.0M
2025-09-24 87.66 87.97 87.55 87.62 0.0M
2025-09-23 87.80 88.26 87.66 87.66 0.0M
2025-09-22 87.44 87.71 87.37 87.45 0.0M
2025-09-19 87.97 88.30 87.56 87.59 0.0M
2025-09-18 87.40 87.80 87.34 87.52 0.0M
2025-09-17 87.00 87.03 86.51 86.51 0.0M
2025-09-16 87.73 87.83 86.63 86.71 0.0M
2025-09-15 87.66 88.01 87.65 87.65 0.0M
2025-09-12 87.29 87.29 86.88 87.12 0.0M
2025-09-11 86.81 87.30 86.81 87.03 0.0M
2025-09-10 87.37 87.41 86.58 86.58 0.0M
2025-09-09 87.08 87.08 86.65 86.74 0.0M
2025-09-08 86.17 86.84 86.17 86.44 0.0M
2025-09-05 86.37 86.48 85.76 85.76 0.0M
2025-09-04 85.81 86.21 85.76 86.08 0.0M
2025-09-03 85.42 85.88 85.42 85.56 0.0M
2025-09-02 86.29 86.29 85.09 85.34 0.0M
2025-09-01 86.79 86.85 86.49 86.49 0.0M
2025-08-29 87.03 87.03 86.46 86.49 0.0M
2025-08-28 87.57 87.57 87.06 87.06 0.0M
2025-08-27 87.20 87.31 86.88 86.95 0.0M
2025-08-26 87.14 87.58 87.14 87.18 0.0M
2025-08-25 88.38 88.62 87.96 87.96 0.0M
2025-08-22 88.21 88.76 88.21 88.57 0.0M
2025-08-21 88.22 88.30 87.88 88.00 0.0M
2025-08-20 88.28 88.63 88.18 88.21 0.0M
2025-08-19 88.10 88.57 88.10 88.22 0.0M
2025-08-18 87.74 87.90 87.64 87.87 0.0M
2025-08-15 88.21 88.32 88.01 88.07 0.0M
2025-08-14 87.08 87.94 87.08 87.94 0.0M
2025-08-13 87.15 87.36 87.15 87.21 0.0M
2025-08-12 86.84 86.84 86.42 86.72 0.0M
2025-08-11 86.91 86.91 86.51 86.51 0.0M
2025-08-08 86.49 86.84 86.49 86.76 0.0M
2025-08-07 85.78 86.69 85.78 86.25 0.0M
2025-08-06 85.59 85.62 85.30 85.30 0.0M
2025-08-05 85.36 85.51 85.09 85.23 0.0M
2025-08-04 84.26 85.09 84.26 84.97 0.0M
2025-08-01 85.08 85.08 83.64 83.64 0.0M
2025-07-31 87.43 87.43 86.02 86.02 0.0M
2025-07-30 86.80 87.18 86.80 87.02 0.0M
2025-07-29 86.43 87.14 86.43 86.86 0.0M
2025-07-28 87.18 87.35 86.08 86.08 0.0M
2025-07-25 86.23 86.52 85.99 86.51 0.0M
2025-07-24 87.08 87.14 86.37 86.43 0.0M
2025-07-23 86.17 87.03 86.17 87.03 0.0M
2025-07-22 85.47 85.79 85.26 85.35 0.0M
2025-07-21 86.02 86.24 85.80 85.86 0.0M
2025-07-18 86.51 86.65 85.90 85.90 0.0M
2025-07-17 85.91 86.18 85.83 86.10 0.0M
2025-07-16 85.51 85.89 84.87 85.54 0.0M
2025-07-15 86.40 86.52 85.84 85.86 0.0M
2025-07-14 85.59 86.21 85.59 86.21 0.0M
2025-07-11 86.75 86.75 86.14 86.23 0.0M
2025-07-10 87.24 87.50 87.01 87.01 0.0M
2025-07-09 86.06 87.23 86.06 87.20 0.0M
2025-07-08 85.65 86.16 85.65 86.16 0.0M
2025-07-07 85.20 85.62 85.15 85.58 0.0M
2025-07-04 85.21 85.21 84.68 84.68 0.0M
2025-07-03 85.36 85.66 85.22 85.51 0.0M
2025-07-02 85.07 85.39 85.04 85.20 0.0M
2025-07-01 85.18 85.21 84.72 84.79 0.0M
2025-06-30 85.70 85.70 85.03 85.03 0.0M
2025-06-27 84.99 85.45 84.94 85.42 0.0M
2025-06-26 84.52 84.57 84.18 84.25 0.0M
2025-06-25 85.15 85.15 83.98 83.98 0.0M
2025-06-24 85.10 85.14 84.78 84.96 0.0M
2025-06-23 83.82 84.10 83.44 83.82 0.0M
2025-06-20 84.23 84.40 83.52 83.52 0.0M
2025-06-19 83.93 84.09 83.16 83.25 0.0M
2025-06-18 84.70 84.86 84.29 84.29 0.0M
2025-06-17 84.54 84.87 84.34 84.34 0.0M
2025-06-16 84.93 85.56 84.92 85.16 0.0M
2025-06-13 84.14 85.07 84.14 84.55 0.0M
2025-06-12 85.66 86.03 85.34 85.72 0.0M
2025-06-11 86.64 86.72 85.96 86.08 0.0M
2025-06-10 86.62 86.68 86.23 86.38 0.0M
2025-06-09 86.65 86.69 86.40 86.49 0.0M
2025-06-06 86.49 86.77 86.45 86.48 0.0M
2025-06-05 86.49 86.72 86.17 86.23 0.0M
2025-06-04 86.27 86.50 86.10 86.19 0.0M
2025-06-03 85.56 86.07 85.30 86.07 0.0M
2025-06-02 85.51 85.87 85.43 85.87 0.0M
2025-05-30 85.93 86.40 85.43 85.44 0.0M
2025-05-29 86.60 86.74 85.73 85.83 0.0M
2025-05-28 86.08 86.68 85.98 86.06 0.0M
2025-05-27 86.41 86.68 86.37 86.37 0.0M
2025-05-26 86.06 86.22 85.95 85.97 0.0M
2025-05-23 86.61 86.61 84.07 84.93 0.0M
2025-05-22 86.39 86.39 85.95 86.27 0.0M
2025-05-21 86.73 86.91 86.16 86.16 0.0M
2025-05-20 86.46 86.84 86.39 86.65 0.0M
2025-05-19 85.81 86.28 85.57 86.28 0.0M
2025-05-16 85.44 86.16 85.44 85.86 0.0M
2025-05-15 84.84 85.52 84.84 85.49 0.0M
2025-05-14 85.02 85.26 84.79 84.79 0.0M
2025-05-13 85.13 85.28 85.03 85.26 0.0M
2025-05-12 85.34 85.34 84.47 84.96 0.0M
2025-05-09 83.42 84.03 83.42 83.66 0.0M
2025-05-08 83.04 83.58 83.04 83.51 0.0M
2025-05-07 83.02 83.12 82.57 82.57 0.0M
2025-05-06 82.94 83.31 82.36 82.72 0.0M
2025-05-05 82.96 83.34 82.96 83.24 0.0M
2025-05-02 82.19 82.95 82.06 82.95 0.0M
2025-04-30 81.37 81.37 80.66 81.10 0.0M
2025-04-29 81.13 81.15 80.88 80.91 0.0M
2025-04-25 79.89 80.65 79.89 80.57 0.0M
2025-04-24 79.23 79.98 79.14 79.98 0.0M
2025-04-23 79.28 79.68 79.28 79.63 0.0M
2025-04-22 77.05 78.21 76.98 77.82 0.0M
2025-04-17 76.90 77.83 76.90 77.44 0.0M
2025-04-16 76.30 77.70 76.22 77.12 0.0M
2025-04-15 75.37 77.82 75.37 77.47 0.0M
2025-04-14 76.06 76.77 75.09 75.30 0.0M
2025-04-11 74.80 75.52 74.01 74.43 0.0M
2025-04-10 74.97 77.15 72.65 73.22 0.0M
2025-04-09 70.93 75.87 70.93 75.87 0.0M
2025-04-08 72.89 74.95 71.93 71.93 0.0M
2025-04-07 72.30 73.67 70.65 72.17 0.0M
2025-04-04 78.68 78.79 74.52 74.72 0.0M
2025-04-03 79.67 80.77 79.50 79.50 0.0M
2025-04-02 81.61 81.88 81.21 81.74 0.0M
2025-04-01 81.51 82.18 81.47 81.74 0.0M
2025-03-31 81.08 81.41 80.63 80.98 0.0M
2025-03-28 82.42 82.75 82.11 82.22 0.0M
2025-03-27 82.55 83.21 82.55 82.92 0.0M
2025-03-26 84.23 84.23 83.01 83.10 0.0M
2025-03-25 83.63 84.50 83.63 84.14 0.0M
2025-03-24 83.95 84.12 83.27 83.27 0.0M
2025-03-21 83.65 83.65 83.32 83.46 0.0M
2025-03-20 84.85 84.86 83.67 83.67 0.0M
2025-03-19 83.99 84.77 83.99 84.64 0.0M
2025-03-18 84.46 84.71 84.26 84.30 0.0M
2025-03-17 83.20 84.12 83.20 84.12 0.0M
2025-03-14 82.05 83.38 81.93 83.34 0.0M
2025-03-13 82.40 82.66 81.78 81.88 0.0M
2025-03-12 82.14 82.86 82.14 82.51 0.0M
2025-03-11 83.09 83.17 81.35 82.04 0.0M
2025-03-10 84.35 84.35 82.23 82.23 0.0M
2025-03-07 84.17 84.47 83.51 84.39 0.0M
2025-03-06 84.94 84.94 83.83 84.11 0.0M
2025-03-05 83.65 84.68 83.65 84.04 0.0M
2025-03-04 83.66 83.82 82.50 83.22 0.0M
2025-03-03 83.64 84.98 83.55 84.27 0.0M
2025-02-28 82.50 83.44 82.50 82.87 0.0M
2025-02-27 83.63 83.95 82.98 82.98 0.0M
2025-02-26 83.61 84.40 83.61 83.79 0.0M
2025-02-25 83.21 83.63 83.14 83.40 0.0M
2025-02-24 83.06 83.52 83.04 83.06 0.0M
2025-02-21 83.19 83.43 82.86 82.86 0.0M
2025-02-20 83.20 83.58 82.89 82.89 0.0M
2025-02-19 84.08 84.30 82.98 82.98 0.0M
2025-02-18 84.02 84.33 83.95 84.15 0.0M
2025-02-17 83.65 84.01 83.65 83.98 0.0M
2025-02-14 83.53 83.80 83.41 83.44 0.0M
2025-02-13 82.87 83.52 82.83 83.29 0.0M
2025-02-12 82.04 82.67 81.94 82.67 0.0M
2025-02-11 81.67 82.03 81.65 81.95 0.0M
2025-02-10 81.27 81.58 81.27 81.58 0.0M
2025-02-07 81.50 81.50 80.99 81.15 0.0M
2025-02-06 80.57 81.48 80.57 81.30 0.0M
2025-02-05 80.14 80.30 79.99 80.30 0.0M
2025-02-04 79.72 80.24 79.45 80.12 0.0M
2025-02-03 79.29 79.72 79.23 79.54 0.0M
2025-01-31 80.67 81.00 80.45 80.45 0.0M
2025-01-30 80.39 80.84 80.39 80.84 0.0M
2025-01-29 79.97 80.11 79.86 79.93 0.0M
2025-01-28 79.33 79.77 79.32 79.41 0.0M
2025-01-27 78.74 79.39 78.65 79.20 0.0M
2025-01-24 79.83 80.16 79.55 79.55 0.0M
2025-01-23 79.30 79.70 79.21 79.70 0.0M
2025-01-22 79.39 79.58 79.18 79.18 0.0M
2025-01-21 78.84 78.96 78.77 78.96 0.0M
2025-01-20 78.63 79.03 78.58 78.58 0.0M
2025-01-17 78.03 78.73 78.03 78.49 0.0M
2025-01-16 77.76 78.09 77.76 78.00 0.0M
2025-01-15 76.47 77.40 76.47 77.08 0.0M
2025-01-14 76.67 76.75 76.24 76.39 0.0M
2025-01-13 75.87 76.21 75.61 76.20 0.0M
2025-01-10 76.93 77.08 76.31 76.63 0.0M
2025-01-09 76.44 76.95 76.44 76.93 0.0M
2025-01-08 76.55 77.14 76.29 76.47 0.0M
2025-01-07 76.19 77.05 76.19 76.79 0.0M
2025-01-06 75.46 76.55 75.38 76.31 0.0M
2025-01-03 75.40 75.42 75.01 75.14 0.0M
2025-01-02 75.27 75.58 74.80 75.10 0.0M