SPDR MSCI World Technology UCITS ETF

WTCH
🏛️ 독일 →
182.26
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
2024-12-30 174.42 174.64 172.64 172.64 0.0M
2024-12-27 177.16 177.16 174.02 174.38 0.0M
2024-12-23 174.96 175.08 174.24 174.68 0.0M
2024-12-20 170.96 174.14 168.76 174.14 0.0M
2024-12-19 172.12 173.56 171.82 173.54 0.0M
2024-12-18 175.96 176.36 175.28 176.22 0.0M
2024-12-17 174.78 175.38 173.74 175.02 0.0M
2024-12-16 173.92 175.50 173.92 174.42 0.0M
2024-12-13 174.88 175.58 173.00 173.46 0.0M
2024-12-12 173.50 174.04 172.80 173.60 0.0M
2024-12-11 171.76 174.24 171.64 174.24 0.0M
2024-12-10 172.40 173.32 172.34 172.40 0.0M
2024-12-09 173.84 174.04 172.50 172.80 0.0M
2024-12-06 173.06 174.26 172.84 173.84 0.0M
2024-12-05 173.96 174.64 173.28 173.78 0.0M
2024-12-04 172.52 174.08 172.52 173.74 0.0M
2024-12-03 170.74 170.80 169.72 170.74 0.0M
2024-12-02 168.64 170.92 167.82 170.92 0.0M
2024-11-29 166.68 168.20 166.58 168.04 0.0M
2024-11-28 167.48 167.48 166.98 166.98 0.0M
2024-11-27 168.40 168.40 164.88 164.88 0.0M
2024-11-26 168.22 169.18 167.44 169.06 0.0M
2024-11-25 169.90 170.18 167.60 168.36 0.0M
2024-11-22 168.60 170.08 168.60 169.20 0.0M
2024-11-21 165.96 168.44 165.34 168.44 0.0M
2024-11-20 166.70 167.18 165.04 165.44 0.0M
2024-11-19 164.84 165.20 162.74 165.20 0.0M
2024-11-18 164.96 165.40 163.24 165.10 0.0M
2024-11-15 167.38 167.38 164.80 164.80 0.0M
2024-11-14 168.30 169.56 168.14 168.80 0.0M
2024-11-13 167.62 168.38 166.92 168.32 0.0M
2024-11-12 166.40 168.10 166.28 168.10 0.0M
2024-11-11 167.36 167.82 166.20 166.28 0.0M
2024-11-08 166.74 166.74 165.36 166.26 0.0M
2024-11-07 163.84 165.26 163.72 165.24 0.0M
2024-11-06 161.98 163.72 161.94 163.08 0.0M
2024-11-05 155.92 157.38 155.80 157.38 0.0M
2024-11-04 156.76 156.76 155.54 156.14 0.0M
2024-11-01 155.28 157.30 155.10 157.14 0.0M
2024-10-31 158.22 158.80 155.34 155.70 0.0M
2024-10-30 163.42 163.42 161.44 161.44 0.0M
2024-10-29 161.90 163.28 161.56 163.04 0.0M
2024-10-28 162.74 163.12 161.68 161.80 0.0M
2024-10-25 160.84 162.88 160.76 162.78 0.0M
2024-10-24 161.16 161.74 160.46 160.62 0.0M
2024-10-23 162.92 163.20 161.68 161.82 0.0M
2024-10-22 162.16 162.82 161.76 162.42 0.0M
2024-10-21 160.70 162.10 160.02 161.18 0.0M
2024-10-18 160.92 161.34 160.78 160.92 0.0M
2024-10-17 160.62 162.68 160.38 161.26 0.0M
2024-10-16 159.16 159.16 157.54 158.48 0.0M
2024-10-15 162.00 162.22 158.86 159.26 0.0M
2024-10-14 159.22 162.00 159.22 161.22 0.0M
2024-10-11 159.24 159.28 158.74 159.24 0.0M
2024-10-10 158.88 159.10 157.90 159.10 0.0M
2024-10-09 156.66 158.78 156.66 158.78 0.0M
2024-10-08 153.66 156.46 153.66 156.40 0.0M
2024-10-07 154.60 155.22 153.70 155.22 0.0M
2024-10-04 152.56 155.50 152.56 153.96 0.0M
2024-10-03 151.72 152.92 151.34 152.90 0.0M
2024-10-02 150.26 152.14 149.42 152.14 0.0M
2024-10-01 153.54 154.44 150.30 150.70 0.0M
2024-09-30 151.90 152.48 151.24 152.48 0.0M
2024-09-27 153.48 153.48 152.28 152.28 0.0M
2024-09-26 154.66 154.98 152.78 152.78 0.0M
2024-09-25 150.58 152.38 150.40 152.34 0.0M
2024-09-24 151.36 151.36 150.22 150.92 0.0M
2024-09-23 150.80 151.48 150.54 150.92 0.0M
2024-09-20 150.76 150.76 150.40 150.40 0.0M
2024-09-19 149.90 152.00 149.68 151.86 0.0M
2024-09-18 148.36 148.36 147.68 147.68 0.0M
2024-09-17 148.52 149.28 148.52 148.64 0.0M
2024-09-16 149.14 149.24 147.22 147.80 0.0M
2024-09-13 149.54 149.90 149.08 149.90 0.0M
2024-09-12 149.50 149.54 147.60 148.76 0.0M
2024-09-11 143.44 145.16 143.06 143.98 0.0M
2024-09-10 142.06 143.42 142.06 143.40 0.0M
2024-09-09 141.48 142.44 140.64 141.48 0.0M
2024-09-06 141.88 141.88 139.80 139.80 0.0M
2024-09-05 143.10 145.10 142.72 143.02 0.0M
2024-09-04 142.92 144.36 142.72 143.74 0.0M
2024-09-03 150.98 151.24 146.96 146.96 0.0M
2024-09-02 150.66 151.36 150.42 151.36 0.0M
2024-08-30 150.22 151.22 150.06 150.06 0.0M
2024-08-29 148.68 151.92 148.68 151.64 0.0M
2024-08-28 151.18 151.58 149.22 149.22 0.0M
2024-08-27 150.18 150.92 149.64 150.42 0.0M
2024-08-26 151.50 152.02 150.00 150.10 0.0M
2024-08-23 150.98 152.36 150.06 150.98 0.0M
2024-08-22 152.72 153.80 152.08 152.08 0.0M
2024-08-21 152.20 153.26 152.20 152.38 0.0M
2024-08-20 153.52 153.52 151.54 152.40 0.0M
2024-08-19 151.40 151.78 150.66 151.54 0.0M
2024-08-16 152.76 152.76 150.76 151.56 0.0M
2024-08-15 148.22 151.28 147.82 151.14 0.0M
2024-08-14 147.38 147.68 146.02 147.68 0.0M
2024-08-13 144.86 146.88 144.20 146.88 0.0M
2024-08-12 142.90 144.60 142.50 143.48 0.0M
2024-08-09 141.66 142.80 141.18 141.78 0.0M
2024-08-08 137.46 141.08 136.90 141.08 0.0M
2024-08-07 139.82 142.60 139.58 141.70 0.0M
2024-08-06 139.96 140.28 136.60 139.02 0.0M
2024-08-05 133.88 137.92 129.46 137.36 0.0M
2024-08-02 144.12 144.28 140.48 142.26 0.0M
2024-08-01 153.60 153.94 149.68 149.68 0.0M
2024-07-31 149.42 151.90 148.88 151.90 0.0M
2024-07-30 149.42 150.30 146.88 146.88 0.0M
2024-07-29 150.82 151.40 149.16 149.16 0.0M
2024-07-26 149.24 150.18 148.84 149.24 0.0M
2024-07-25 150.30 150.30 146.60 149.32 0.0M
2024-07-24 154.78 155.16 151.64 151.64 0.0M
2024-07-23 155.04 157.16 154.90 157.06 0.0M
2024-07-22 153.44 155.04 153.44 154.10 0.0M
2024-07-19 154.28 154.54 153.24 153.24 0.0M
2024-07-18 156.38 156.62 152.86 152.86 0.0M
2024-07-17 159.40 159.40 155.46 155.56 0.0M
2024-07-16 161.70 162.32 160.98 160.98 0.0M
2024-07-15 162.10 162.64 161.38 162.16 0.0M
2024-07-12 160.24 162.02 159.64 161.74 0.0M
2024-07-11 164.44 164.52 160.18 160.18 0.0M
2024-07-10 162.78 163.78 162.78 163.44 0.0M
2024-07-09 162.94 163.76 162.64 162.64 0.0M
2024-07-08 161.32 161.96 161.08 161.96 0.0M
2024-07-05 160.66 161.16 160.48 161.08 0.0M
2024-07-04 161.00 161.04 160.20 160.28 0.0M
2024-07-03 159.24 160.00 158.60 160.00 0.0M
2024-07-02 157.94 158.66 157.88 158.66 0.0M
2024-07-01 157.20 157.66 155.22 157.66 0.0M
2024-06-28 158.82 159.08 158.38 158.82 0.0M
2024-06-27 157.38 157.72 157.16 157.16 0.0M
2024-06-26 158.50 158.72 157.16 157.20 0.0M
2024-06-25 153.92 156.56 153.72 156.56 0.0M
2024-06-24 157.66 157.66 155.62 155.94 0.0M
2024-06-21 159.36 159.38 157.42 158.38 0.0M
2024-06-20 162.42 162.68 160.88 160.90 0.0M
2024-06-19 161.32 161.60 161.26 161.28 0.0M
2024-06-18 160.12 160.72 159.90 159.94 0.0M
2024-06-17 158.92 159.16 158.66 158.66 0.0M
2024-06-14 158.42 158.54 157.22 158.00 0.0M
2024-06-13 156.66 157.12 155.78 156.64 0.0M
2024-06-12 152.52 154.84 152.12 154.84 0.0M
2024-06-11 149.68 151.18 149.32 151.18 0.0M
2024-06-10 149.72 150.48 149.04 150.48 0.0M
2024-06-07 147.70 148.26 147.32 148.26 0.0M
2024-06-06 148.36 148.92 147.12 147.32 0.0M
2024-06-05 144.62 147.16 144.48 147.02 0.0M
2024-06-04 143.22 144.06 143.10 143.10 0.0M
2024-06-03 143.86 144.08 142.82 142.98 0.0M
2024-05-31 143.20 143.64 140.78 140.78 0.0M
2024-05-30 145.56 145.84 144.32 144.32 0.0M
2024-05-29 147.00 147.00 146.00 146.86 0.0M
2024-05-28 146.14 146.70 146.02 146.54 0.0M
2024-05-27 145.68 145.86 145.44 145.82 0.0M
2024-05-24 144.14 145.20 144.14 145.00 0.0M
2024-05-23 145.60 146.18 145.16 145.76 0.0M
2024-05-22 143.10 143.78 143.10 143.70 0.0M
2024-05-21 142.60 142.94 142.32 142.94 0.0M
2024-05-20 141.00 142.68 141.00 142.68 0.0M
2024-05-17 141.54 141.76 141.06 141.06 0.0M
2024-05-16 141.90 142.32 141.90 142.32 0.0M
2024-05-15 139.58 141.12 139.12 140.94 0.0M
2024-05-14 138.78 138.78 138.32 138.64 0.0M
2024-05-13 138.64 138.96 138.60 138.60 0.0M
2024-05-10 138.00 138.44 138.00 138.06 0.0M
2024-05-09 138.02 138.02 137.78 137.78 0.0M
2024-05-08 138.20 138.44 137.40 137.92 0.0M
2024-05-07 138.82 138.82 138.26 138.26 0.0M
2024-05-06 136.20 137.70 136.20 137.70 0.0M
2024-05-03 135.02 136.30 134.74 136.30 0.0M
2024-05-02 132.68 133.30 132.68 132.74 0.0M
2024-04-30 136.08 136.08 135.10 135.20 0.0M
2024-04-29 136.22 136.30 135.38 135.38 0.0M
2024-04-26 134.48 136.28 134.24 135.94 0.0M
2024-04-25 132.00 132.32 131.42 131.52 0.0M
2024-04-24 134.32 134.48 133.60 133.64 0.0M
2024-04-23 131.68 132.94 131.44 132.94 0.0M
2024-04-22 130.80 131.34 130.00 130.30 0.0M
2024-04-19 132.74 133.54 131.66 131.66 0.0M
2024-04-18 135.68 135.68 133.66 135.12 0.0M
2024-04-17 137.10 137.64 136.06 136.06 0.0M
2024-04-16 137.08 137.72 137.08 137.68 0.0M
2024-04-15 140.58 140.90 140.00 140.12 0.0M
2024-04-12 142.02 142.02 140.30 140.76 0.0M
2024-04-11 138.64 139.24 138.02 139.24 0.0M
2024-04-10 137.84 138.06 136.38 137.84 0.0M
2024-04-09 138.02 138.02 136.20 136.52 0.0M
2024-04-08 137.90 138.20 137.70 137.74 0.0M
2024-04-05 136.76 137.96 136.76 137.96 0.0M
2024-04-04 139.24 139.84 139.14 139.36 0.0M
2024-04-03 138.78 139.70 138.44 139.54 0.0M
2024-04-02 141.22 141.22 138.46 138.94 0.0M
2024-03-28 140.90 140.92 139.50 139.86 0.0M
2024-03-27 140.22 140.64 139.24 139.32 0.0M
2024-03-26 140.88 141.08 140.64 140.84 0.0M
2024-03-25 141.50 141.50 139.96 140.98 0.0M
2024-03-22 140.92 141.34 140.56 141.22 0.0M
2024-03-21 141.08 141.52 140.40 141.50 0.0M
2024-03-20 138.18 138.84 138.18 138.38 0.0M
2024-03-19 137.28 137.92 136.20 137.92 0.0M
2024-03-18 137.24 138.90 137.24 137.84 0.0M
2024-03-15 138.24 138.90 136.54 136.54 0.0M
2024-03-14 138.60 138.74 137.96 138.48 0.0M
2024-03-13 140.02 140.02 137.64 137.64 0.0M
2024-03-12 137.70 138.82 136.80 138.82 0.0M
2024-03-11 136.78 136.90 135.98 136.78 0.0M
2024-03-08 140.46 141.30 138.48 138.50 0.0M
2024-03-07 137.02 139.46 137.02 139.30 0.0M
2024-03-06 137.46 138.26 137.46 138.14 0.0M
2024-03-05 139.46 139.46 136.46 137.06 0.0M
2024-03-04 139.86 140.12 139.50 139.70 0.0M
2024-03-01 138.66 138.82 137.78 138.76 0.0M
2024-02-29 135.68 136.74 135.16 136.58 0.0M
2024-02-28 136.62 136.62 135.66 136.16 0.0M
2024-02-27 136.42 136.76 136.16 136.16 0.0M
2024-02-26 135.98 136.72 135.98 136.68 0.0M
2024-02-23 137.14 138.02 136.40 136.68 0.0M
2024-02-22 134.96 136.50 134.76 136.32 0.0M
2024-02-21 132.06 132.06 130.74 131.00 0.0M
2024-02-20 134.44 134.44 131.00 131.54 0.0M
2024-02-19 134.82 135.00 134.76 135.00 0.0M
2024-02-16 136.94 137.30 135.52 135.86 0.0M
2024-02-15 137.04 137.04 135.58 135.62 0.0M
2024-02-14 135.96 136.62 135.76 135.76 0.0M
2024-02-13 136.94 136.94 134.34 135.66 0.0M
2024-02-12 137.68 138.04 137.50 137.98 0.0M
2024-02-09 136.06 137.44 135.94 137.08 0.0M
2024-02-08 135.30 135.76 135.22 135.76 0.0M
2024-02-07 133.46 134.80 133.38 134.54 0.0M
2024-02-06 134.90 135.08 133.26 133.38 0.0M
2024-02-05 133.18 133.72 133.18 133.64 0.0M
2024-02-02 130.10 132.54 130.10 132.54 0.0M
2024-02-01 130.20 130.54 129.62 129.62 0.0M
2024-01-31 131.08 131.08 129.08 129.56 0.0M
2024-01-30 132.76 132.76 132.12 132.12 0.0M
2024-01-29 131.60 131.74 131.58 131.74 0.0M
2024-01-26 131.14 132.04 131.14 131.72 0.0M
2024-01-25 131.92 133.64 131.90 133.62 0.0M
2024-01-24 131.28 131.92 131.00 131.92 0.0M
2024-01-23 129.88 130.36 129.34 130.16 0.0M
2024-01-22 130.02 130.20 129.62 130.10 0.0M
2024-01-19 126.96 127.62 126.96 127.38 0.0M
2024-01-18 124.04 126.26 124.04 126.26 0.0M
2024-01-17 123.60 123.98 123.38 123.74 0.0M
2024-01-16 123.50 124.82 123.50 124.64 0.0M
2024-01-15 123.48 123.74 123.26 123.42 0.0M
2024-01-12 122.58 123.32 122.58 123.02 0.0M
2024-01-11 122.66 122.98 121.54 121.54 0.0M
2024-01-10 121.54 121.70 121.54 121.70 0.0M
2024-01-09 120.56 120.98 120.44 120.98 0.0M
2024-01-08 117.76 119.46 117.76 119.46 0.0M
2024-01-05 117.12 118.30 117.12 118.06 0.0M
2024-01-04 118.82 118.82 117.84 118.06 0.0M
2024-01-03 119.36 119.36 119.04 119.10 0.0M
2024-01-02 122.06 122.06 119.54 119.94 0.0M