SPDR S

ZPD9
🏛️ 독일 →
23.22
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
2021-12-30 21.18 21.19 21.12 21.19 0.0M
2021-12-29 21.17 21.17 21.11 21.11 0.0M
2021-12-28 21.01 21.17 21.01 21.15 0.0M
2021-12-27 20.86 21.01 20.86 21.01 0.0M
2021-12-23 20.80 20.88 20.80 20.88 0.0M
2021-12-22 20.65 20.76 20.59 20.76 0.0M
2021-12-21 20.55 20.64 20.55 20.64 0.0M
2021-12-20 20.28 20.40 20.23 20.40 0.0M
2021-12-17 20.77 20.77 20.64 20.64 0.0M
2021-12-16 20.88 20.88 20.78 20.78 0.0M
2021-12-15 20.51 20.61 20.51 20.61 0.0M
2021-12-14 20.76 20.76 20.47 20.47 0.0M
2021-12-13 20.68 20.79 20.68 20.70 0.0M
2021-12-10 20.66 20.76 20.66 20.69 0.0M
2021-12-09 20.79 20.79 20.71 20.71 0.0M
2021-12-08 20.85 20.89 20.73 20.73 0.0M
2021-12-07 20.60 20.88 20.60 20.88 0.0M
2021-12-06 20.28 20.44 20.28 20.44 0.0M
2021-12-03 20.33 20.33 20.15 20.15 0.0M
2021-12-02 20.25 20.25 20.13 20.16 0.0M
2021-12-01 20.26 20.41 20.26 20.41 0.0M
2021-11-30 20.03 20.09 20.03 20.08 0.0M
2021-11-29 20.28 20.28 20.21 20.21 0.0M
2021-11-26 20.21 20.32 20.14 20.14 0.0M
2021-11-25 20.62 20.67 20.62 20.64 0.0M
2021-11-24 20.61 20.61 20.59 20.59 0.0M
2021-11-23 20.63 20.68 20.57 20.57 0.0M
2021-11-22 20.79 20.79 20.75 20.75 0.0M
2021-11-19 20.83 20.83 20.73 20.77 0.0M
2021-11-18 20.89 20.90 20.75 20.75 0.0M
2021-11-17 20.88 20.97 20.88 20.90 0.0M
2021-11-16 20.91 20.93 20.91 20.92 0.0M
2021-11-15 20.88 20.91 20.83 20.91 0.0M
2021-11-12 20.75 20.85 20.75 20.84 0.0M
2021-11-11 20.73 20.79 20.73 20.79 0.0M
2021-11-10 20.69 20.77 20.69 20.77 0.0M
2021-11-09 20.65 20.73 20.65 20.70 0.0M
2021-11-08 20.84 20.84 20.75 20.75 0.0M
2021-11-05 20.88 20.88 20.84 20.84 0.0M
2021-11-04 20.88 20.97 20.88 20.94 0.0M
2021-11-03 20.68 20.85 20.68 20.85 0.0M
2021-11-02 20.55 20.74 20.55 20.71 0.0M
2021-11-01 20.55 20.56 20.55 20.55 0.0M
2021-10-29 20.40 20.43 20.40 20.43 0.0M
2021-10-28 20.50 20.53 20.49 20.53 0.0M
2021-10-27 20.55 20.56 20.54 20.54 0.0M
2021-10-26 20.41 20.51 20.41 20.51 0.0M
2021-10-25 20.57 20.57 20.38 20.38 0.0M
2021-10-22 20.34 20.48 20.34 20.43 0.0M
2021-10-21 20.28 20.30 20.28 20.28 0.0M
2021-10-20 20.29 20.38 20.29 20.36 0.0M
2021-10-19 20.25 20.31 20.24 20.31 0.0M
2021-10-18 20.28 20.28 20.26 20.26 0.0M
2021-10-15 20.37 20.37 20.30 20.37 0.0M
2021-10-14 20.25 20.34 20.25 20.34 0.0M
2021-10-13 19.98 20.11 19.98 20.11 0.0M
2021-10-12 19.91 20.04 19.91 20.04 0.0M
2021-10-11 20.10 20.10 19.99 20.08 0.0M
2021-10-08 20.20 20.20 20.12 20.12 0.0M
2021-10-07 20.20 20.21 20.17 20.18 0.0M
2021-10-06 20.16 20.16 19.87 19.98 0.0M
2021-10-05 20.11 20.18 20.11 20.18 0.0M
2021-10-04 20.05 20.20 20.05 20.06 0.0M
2021-10-01 19.88 20.10 19.88 20.10 0.0M
2021-09-30 20.32 20.32 20.11 20.11 0.0M
2021-09-29 20.21 20.25 20.21 20.22 0.0M
2021-09-28 20.38 20.38 20.09 20.09 0.0M
2021-09-27 20.64 20.64 20.41 20.41 0.0M
2021-09-24 20.67 20.67 20.49 20.49 0.0M
2021-09-23 20.81 20.81 20.74 20.74 0.0M
2021-09-22 20.65 20.67 20.59 20.67 0.0M
2021-09-21 20.39 20.54 20.39 20.54 0.0M
2021-09-20 20.38 20.38 20.25 20.25 0.0M
2021-09-17 21.05 21.05 20.75 20.75 0.0M
2021-09-16 20.97 20.97 20.94 20.94 0.0M
2021-09-15 21.03 21.03 20.86 20.86 0.0M
2021-09-14 20.97 21.01 20.93 21.01 0.0M
2021-09-13 20.98 21.04 20.95 20.95 0.0M
2021-09-10 21.11 21.11 20.94 20.94 0.0M
2021-09-09 21.08 21.15 21.07 21.12 0.0M
2021-09-08 21.15 21.20 21.15 21.15 0.0M
2021-09-07 21.34 21.34 21.29 21.29 0.0M
2021-09-06 21.33 21.36 21.32 21.36 0.0M
2021-09-03 21.37 21.37 21.28 21.28 0.0M
2021-09-02 21.36 21.39 21.36 21.36 0.0M
2021-09-01 21.42 21.42 21.36 21.36 0.0M
2021-08-31 21.41 21.41 21.27 21.30 0.0M
2021-08-30 21.48 21.48 21.34 21.37 0.0M
2021-08-27 21.29 21.35 21.29 21.34 0.0M
2021-08-26 21.28 21.32 21.27 21.32 0.0M
2021-08-25 21.45 21.45 21.32 21.32 0.0M
2021-08-24 21.53 21.53 21.43 21.43 0.0M
2021-08-23 21.37 21.47 21.37 21.47 0.0M
2021-08-20 21.40 21.44 21.31 21.41 0.0M
2021-08-19 21.27 21.34 21.22 21.34 0.0M
2021-08-18 21.36 21.44 21.36 21.44 0.0M
2021-08-17 21.18 21.31 21.18 21.31 0.0M
2021-08-16 21.19 21.27 21.19 21.27 0.0M
2021-08-13 21.20 21.28 21.20 21.28 0.0M
2021-08-12 21.11 21.26 21.11 21.22 0.0M
2021-08-11 21.01 21.11 21.01 21.11 0.0M
2021-08-10 20.95 20.98 20.95 20.97 0.0M
2021-08-09 20.89 20.95 20.89 20.91 0.0M
2021-08-06 20.84 20.86 20.84 20.86 0.0M
2021-08-05 20.76 20.84 20.76 20.84 0.0M
2021-08-04 20.70 20.72 20.70 20.72 0.0M
2021-08-03 20.58 20.66 20.58 20.66 0.0M
2021-08-02 20.69 20.69 20.51 20.57 0.0M
2021-07-30 20.52 20.62 20.52 20.62 0.0M
2021-07-29 20.66 20.73 20.66 20.67 0.0M
2021-07-28 20.59 20.61 20.59 20.61 0.0M
2021-07-27 20.52 20.58 20.52 20.55 0.0M
2021-07-26 20.60 20.60 20.55 20.57 0.0M
2021-07-23 20.54 20.66 20.54 20.66 0.0M
2021-07-22 20.39 20.48 20.39 20.46 0.0M
2021-07-21 20.18 20.28 20.18 20.28 0.0M
2021-07-20 20.05 20.05 19.98 20.05 0.0M
2021-07-19 20.21 20.21 19.96 19.96 0.0M
2021-07-16 20.29 20.34 20.29 20.34 0.0M
2021-07-15 20.33 20.40 20.27 20.27 0.0M
2021-07-14 20.35 20.39 20.33 20.39 0.0M
2021-07-13 20.41 20.44 20.38 20.44 0.0M
2021-07-12 20.32 20.42 20.32 20.42 0.0M
2021-07-09 20.13 20.29 20.13 20.29 0.0M
2021-07-08 20.24 20.24 20.04 20.04 0.0M
2021-07-07 20.21 20.33 20.21 20.33 0.0M
2021-07-06 20.16 20.16 20.13 20.13 0.0M
2021-07-05 20.15 20.19 20.13 20.19 0.0M
2021-07-02 20.17 20.18 20.17 20.17 0.0M
2021-07-01 20.12 20.12 19.97 20.10 0.0M
2021-06-30 20.11 20.11 19.98 19.98 0.0M
2021-06-29 20.19 20.23 20.18 20.18 0.0M
2021-06-28 20.18 20.22 20.15 20.15 0.0M
2021-06-25 20.18 20.21 20.16 20.21 0.0M
2021-06-24 20.04 20.18 20.04 20.18 0.0M
2021-06-23 20.23 20.23 19.95 19.95 0.0M
2021-06-22 20.16 20.24 20.16 20.21 0.0M
2021-06-21 20.07 20.19 20.07 20.19 0.0M
2021-06-18 20.36 20.36 20.14 20.14 0.0M
2021-06-17 20.49 20.49 20.35 20.40 0.0M
2021-06-16 20.38 20.46 20.38 20.46 0.0M
2021-06-15 20.36 20.36 20.32 20.32 0.0M
2021-06-14 20.41 20.41 20.25 20.26 0.0M
2021-06-11 20.12 20.26 20.12 20.23 0.0M
2021-06-10 20.14 20.14 20.11 20.11 0.0M
2021-06-09 20.13 20.17 20.10 20.12 0.0M
2021-06-08 20.11 20.13 20.10 20.13 0.0M
2021-06-07 20.03 20.18 20.03 20.18 0.0M