State Street

STT
🏛️ 독일 →
97.02
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 97.52 97.98 97.02 97.02 0.0M
2025-09-30 100.00 100.00 100.00 100.00 0.0M
2025-09-29 99.25 99.40 98.33 98.33 0.0M
2025-09-26 98.01 98.01 98.01 98.01 0.0M
2025-09-25 97.76 97.76 97.76 97.76 0.0M
2025-09-24 95.60 95.60 95.60 95.60 0.0M
2025-09-23 96.29 97.20 96.29 96.80 0.0M
2025-09-22 95.44 95.86 95.44 95.86 0.0M
2025-09-19 95.79 95.79 95.79 95.79 0.0M
2025-09-18 94.71 96.06 94.71 96.06 0.0M
2025-09-17 93.51 94.18 93.51 94.18 0.0M
2025-09-16 93.15 93.15 93.15 93.15 0.0M
2025-09-15 96.14 96.20 96.09 96.09 0.0M
2025-09-12 95.91 96.32 95.91 96.32 0.0M
2025-09-11 94.61 94.61 94.61 94.61 0.0M
2025-09-10 95.86 96.32 95.86 95.88 0.0M
2025-09-09 94.78 96.00 94.78 96.00 0.0M
2025-09-08 96.22 96.73 94.67 94.67 0.0M
2025-09-05 98.74 98.74 98.74 98.74 0.0M
2025-09-04 97.53 97.53 97.53 97.53 0.0M
2025-09-03 97.06 97.44 97.06 97.13 0.0M
2025-09-02 98.06 98.06 96.20 96.20 0.0M
2025-09-01 98.32 98.36 97.86 97.86 0.0M
2025-08-29 98.49 98.49 98.31 98.41 0.0M
2025-08-28 98.86 98.86 98.86 98.86 0.0M
2025-08-27 99.13 99.13 99.13 99.13 0.0M
2025-08-26 98.49 98.49 98.49 98.49 0.0M
2025-08-25 98.65 98.96 98.62 98.96 0.0M
2025-08-22 98.52 98.52 98.52 98.52 0.0M
2025-08-21 96.68 96.69 96.68 96.69 0.0M
2025-08-20 95.28 95.28 95.28 95.28 0.0M
2025-08-19 95.28 95.28 95.28 95.28 0.0M
2025-08-18 94.54 95.24 94.54 95.24 0.0M
2025-08-15 97.36 97.73 95.60 95.60 0.0M
2025-08-14 95.51 95.51 95.51 95.51 0.0M
2025-08-13 95.31 95.31 95.31 95.31 0.0M
2025-08-12 94.95 95.29 94.95 95.25 0.0M
2025-08-11 95.53 95.53 95.53 95.53 0.0M
2025-08-08 95.66 95.66 95.66 95.66 0.0M
2025-08-07 95.35 95.53 94.51 94.51 0.0M
2025-08-06 95.36 95.36 95.36 95.36 0.0M
2025-08-05 95.53 95.63 94.60 94.60 0.0M
2025-08-04 94.80 94.80 94.80 94.80 0.0M
2025-08-01 96.98 97.13 93.24 94.07 0.0M
2025-07-31 99.32 99.45 98.90 98.90 0.0M
2025-07-30 97.94 99.30 97.94 99.30 0.0M
2025-07-29 97.15 97.99 97.15 97.99 0.0M
2025-07-28 96.85 96.98 96.40 96.98 0.0M
2025-07-25 94.26 96.27 94.15 96.27 0.0M
2025-07-24 93.69 94.60 93.69 94.33 0.0M
2025-07-23 93.98 93.98 93.43 93.43 0.0M
2025-07-22 93.32 93.32 93.32 93.32 0.0M
2025-07-21 93.63 93.63 93.06 93.06 0.0M
2025-07-18 92.50 92.95 92.11 92.95 0.0M
2025-07-17 90.64 91.86 90.64 91.86 0.0M
2025-07-16 87.85 89.43 87.85 89.43 0.0M
2025-07-15 94.67 94.67 88.53 88.73 0.0M
2025-07-14 93.25 94.14 93.25 94.14 0.0M
2025-07-11 93.87 93.95 92.75 93.19 0.0M
2025-07-10 93.41 94.15 93.41 94.15 0.0M
2025-07-09 93.12 93.66 93.12 93.66 0.0M
2025-07-08 93.25 93.25 92.99 92.99 0.0M
2025-07-07 93.64 94.53 93.56 93.94 0.0M
2025-07-04 93.60 93.60 93.08 93.38 0.0M
2025-07-03 93.10 94.13 92.71 94.12 0.0M
2025-07-02 90.95 92.92 90.95 92.92 0.0M
2025-07-01 89.72 90.00 89.46 90.00 0.0M
2025-06-30 90.66 90.93 90.38 90.38 0.0M
2025-06-27 90.03 90.03 90.03 90.03 0.0M
2025-06-26 89.24 90.46 89.24 90.46 0.0M
2025-06-25 88.99 89.51 87.82 89.51 0.0M
2025-06-24 88.10 89.20 88.10 89.20 0.0M
2025-06-23 86.09 86.97 86.09 86.97 0.0M
2025-06-20 85.80 86.15 85.80 85.95 0.0M
2025-06-19 86.42 86.42 86.15 86.15 0.0M
2025-06-18 86.42 86.42 86.42 86.42 0.0M
2025-06-17 83.47 83.47 83.47 83.47 0.0M
2025-06-16 83.63 84.66 83.50 84.66 0.0M
2025-06-13 83.70 83.70 83.70 83.70 0.0M
2025-06-11 85.00 85.00 85.00 85.00 0.0M
2025-06-09 86.54 86.89 86.25 86.25 0.0M
2025-06-06 84.43 86.27 84.43 86.27 0.0M
2025-06-05 84.42 84.42 84.00 84.00 0.0M
2025-06-04 84.91 84.91 84.91 84.91 0.0M
2025-06-03 83.76 83.76 83.57 83.57 0.0M
2025-06-02 84.00 84.10 83.63 83.63 0.0M
2025-05-30 84.79 84.79 84.79 84.79 0.0M
2025-05-29 87.28 87.28 86.86 86.86 0.0M
2025-05-28 86.04 87.32 86.04 87.32 0.0M
2025-05-27 85.11 85.89 85.11 85.89 0.0M
2025-05-26 85.72 85.72 85.72 85.72 0.0M
2025-05-23 85.27 85.27 84.28 84.28 0.0M
2025-05-22 84.24 85.36 84.24 85.36 0.0M
2025-05-20 86.93 86.93 86.93 86.93 0.0M
2025-05-19 86.73 86.73 85.83 86.36 0.0M
2025-05-15 87.03 88.16 87.03 88.16 0.0M
2025-05-14 87.21 87.21 86.99 86.99 0.0M
2025-05-13 86.30 87.49 86.30 87.49 0.0M
2025-05-12 86.61 87.37 86.61 87.37 0.0M
2025-05-09 83.55 83.55 83.55 83.55 0.0M
2025-05-08 81.58 84.06 81.58 84.06 0.0M
2025-05-07 80.49 80.78 80.42 80.42 0.0M
2025-05-06 79.90 79.90 79.90 79.90 0.0M
2025-05-05 79.24 79.67 79.24 79.67 0.0M
2025-05-02 78.41 80.26 78.41 80.13 0.0M
2025-04-30 75.89 76.10 75.89 76.10 0.0M
2025-04-29 77.26 77.26 77.22 77.22 0.0M
2025-04-28 76.38 77.93 76.38 76.44 0.0M
2025-04-25 76.82 77.18 76.82 77.00 0.0M
2025-04-24 75.38 75.38 74.70 74.70 0.0M
2025-04-23 74.57 77.18 74.57 77.18 0.0M
2025-04-22 70.19 70.19 70.19 70.19 0.0M
2025-04-17 70.65 72.62 69.19 72.62 0.0M
2025-04-16 70.96 70.96 69.30 69.30 0.0M
2025-04-15 71.69 72.96 71.69 72.73 0.0M
2025-04-14 70.32 71.43 70.32 71.43 0.0M
2025-04-11 69.91 69.91 68.19 68.19 0.0M
2025-04-10 73.58 73.58 68.90 68.90 0.0M
2025-04-09 66.68 68.10 66.68 67.18 0.0M
2025-04-08 70.75 73.06 69.55 69.55 0.0M
2025-04-07 67.20 70.24 65.38 69.55 0.0M
2025-04-04 74.43 74.86 69.38 70.28 0.0M
2025-04-03 75.31 75.75 75.31 75.45 0.0M
2025-04-02 82.05 82.45 82.05 82.45 0.0M
2025-04-01 82.03 82.22 81.69 82.22 0.0M
2025-03-31 82.36 83.02 81.40 83.02 0.0M
2025-03-28 85.16 85.16 85.16 85.16 0.0M
2025-03-27 86.01 86.22 84.42 84.42 0.0M
2025-03-26 85.87 86.12 85.87 85.93 0.0M
2025-03-25 86.17 86.19 85.58 85.58 0.0M
2025-03-24 84.37 85.96 84.37 85.96 0.0M
2025-03-21 82.93 82.93 82.93 82.93 0.0M
2025-03-20 83.10 83.10 83.10 83.10 0.0M
2025-03-19 81.07 81.07 81.07 81.07 0.0M
2025-03-18 80.08 80.52 79.96 80.30 0.0M
2025-03-17 79.62 80.51 79.24 80.51 0.0M
2025-03-13 79.41 79.41 78.15 78.15 0.0M
2025-03-12 78.59 79.13 77.36 78.84 0.0M
2025-03-11 80.07 80.07 78.35 78.73 0.0M
2025-03-10 82.13 82.13 79.38 79.38 0.0M
2025-03-07 83.13 83.13 80.89 82.73 0.0M
2025-03-06 85.39 85.39 84.30 84.30 0.0M
2025-03-05 86.82 86.82 85.03 86.35 0.0M
2025-03-04 92.16 92.16 87.00 87.00 0.0M
2025-03-03 95.57 95.89 95.09 95.89 0.0M
2025-02-28 94.08 94.29 94.08 94.29 0.0M
2025-02-27 92.88 92.88 92.88 92.88 0.0M
2025-02-26 92.61 93.15 92.61 93.15 0.0M
2025-02-25 94.14 94.14 92.08 92.08 0.0M
2025-02-24 94.59 95.44 94.07 95.44 0.0M
2025-02-21 94.76 95.41 94.76 95.41 0.0M
2025-02-20 95.59 95.59 94.64 94.64 0.0M
2025-02-19 96.51 96.60 96.04 96.15 0.0M
2025-02-18 95.57 95.57 94.99 95.21 0.0M
2025-02-17 94.40 95.32 94.40 95.32 0.0M
2025-02-14 94.41 95.33 94.41 95.33 0.0M
2025-02-13 94.30 94.30 93.81 93.81 0.0M
2025-02-12 95.16 95.16 95.16 95.16 0.0M
2025-02-10 96.82 97.03 95.92 95.92 0.0M
2025-02-07 96.02 96.26 95.74 96.20 0.0M
2025-02-06 95.75 95.75 95.75 95.75 0.0M
2025-02-05 94.43 95.49 94.37 94.37 0.0M
2025-02-04 94.96 94.96 94.54 94.54 0.0M
2025-02-03 98.04 98.58 95.49 95.49 0.0M
2025-01-31 98.88 98.88 98.75 98.75 0.0M
2025-01-30 97.05 98.21 97.05 98.21 0.0M
2025-01-29 96.04 98.23 96.04 97.92 0.0M
2025-01-28 95.79 95.80 95.79 95.80 0.0M
2025-01-27 93.44 94.93 93.44 94.82 0.0M
2025-01-24 92.75 93.19 92.66 93.19 0.0M
2025-01-23 93.53 93.67 93.11 93.11 0.0M
2025-01-22 95.06 95.20 94.70 94.70 0.0M
2025-01-21 94.43 94.64 94.43 94.64 0.0M
2025-01-20 94.92 94.92 94.30 94.30 0.0M
2025-01-17 98.30 98.30 93.11 95.35 0.0M
2025-01-16 96.73 97.13 96.58 96.76 0.0M
2025-01-15 92.93 95.63 92.93 95.25 0.0M
2025-01-14 92.33 92.33 92.33 92.33 0.0M
2025-01-13 91.53 91.53 91.50 91.50 0.0M
2025-01-10 95.11 95.11 91.85 91.85 0.0M
2025-01-09 94.98 94.98 94.98 94.98 0.0M
2025-01-08 94.71 94.71 94.71 94.71 0.0M
2025-01-07 94.73 95.52 94.73 95.52 0.0M
2025-01-06 94.68 95.39 93.84 95.39 0.0M
2025-01-03 95.24 95.24 94.06 94.06 0.0M
2025-01-02 93.90 96.31 93.90 96.31 0.0M