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
2023-12-29 19.90 19.91 19.81 19.89 0.0M
2023-12-28 19.90 19.90 19.84 19.85 0.0M
2023-12-27 19.88 19.90 19.84 19.90 0.0M
2023-12-22 19.84 19.87 19.77 19.82 0.0M
2023-12-21 19.75 19.82 19.73 19.82 0.0M
2023-12-20 19.74 19.82 19.74 19.82 0.0M
2023-12-19 19.68 19.73 19.68 19.73 0.0M
2023-12-18 19.63 19.69 19.62 19.62 0.0M
2023-12-15 19.75 19.75 19.64 19.67 0.0M
2023-12-14 19.85 19.85 19.71 19.71 0.0M
2023-12-13 19.64 19.66 19.60 19.60 0.0M
2023-12-12 19.66 19.66 19.60 19.60 0.0M
2023-12-11 19.61 19.64 19.61 19.64 0.0M
2023-12-08 19.54 19.66 19.53 19.64 0.0M
2023-12-07 19.49 19.52 19.49 19.52 0.0M
2023-12-06 19.42 19.49 19.42 19.49 0.0M
2023-12-05 19.31 19.43 19.31 19.43 0.0M
2023-12-04 19.41 19.41 19.32 19.33 0.0M
2023-12-01 19.38 19.41 19.36 19.41 0.0M
2023-11-30 19.23 19.29 19.23 19.29 0.0M
2023-11-29 19.18 19.29 19.18 19.22 0.0M
2023-11-28 19.15 19.19 19.11 19.19 0.0M
2023-11-27 19.22 19.23 19.18 19.18 0.0M
2023-11-24 19.15 19.20 19.15 19.20 0.0M
2023-11-23 19.12 19.13 19.08 19.13 0.0M
2023-11-22 19.12 19.12 19.06 19.07 0.0M
2023-11-21 19.07 19.08 19.05 19.05 0.0M
2023-11-20 19.10 19.14 19.07 19.08 0.0M
2023-11-17 19.02 19.08 19.02 19.08 0.0M
2023-11-16 18.96 18.97 18.93 18.93 0.0M
2023-11-15 18.96 19.00 18.93 18.93 0.0M
2023-11-14 18.61 18.93 18.61 18.93 0.0M
2023-11-13 18.50 18.58 18.50 18.58 0.0M
2023-11-10 18.58 18.58 18.45 18.47 0.0M
2023-11-09 18.50 18.62 18.50 18.62 0.0M
2023-11-08 18.25 18.51 18.25 18.48 0.0M
2023-11-07 18.29 18.37 18.29 18.37 0.0M
2023-11-06 18.46 18.46 18.34 18.34 0.0M
2023-11-03 18.44 18.47 18.42 18.45 0.0M
2023-11-02 18.30 18.46 18.30 18.43 0.0M
2023-11-01 18.04 18.19 18.03 18.16 0.0M
2023-10-31 17.94 18.05 17.94 18.00 0.0M
2023-10-30 17.81 17.86 17.81 17.86 0.0M
2023-10-27 17.76 17.87 17.73 17.73 0.0M
2023-10-26 17.86 17.91 17.83 17.91 0.0M
2023-10-25 18.00 18.04 18.00 18.04 0.0M
2023-10-24 17.89 17.96 17.89 17.96 0.0M
2023-10-23 17.82 17.82 17.68 17.81 0.0M
2023-10-20 17.89 17.95 17.82 17.82 0.0M
2023-10-19 18.09 18.13 18.04 18.04 0.0M
2023-10-18 18.34 18.34 18.16 18.16 0.0M
2023-10-17 18.39 18.39 18.34 18.39 0.0M
2023-10-16 18.45 18.47 18.35 18.44 0.0M
2023-10-13 18.51 18.51 18.38 18.38 0.0M
2023-10-12 18.64 18.70 18.56 18.56 0.0M
2023-10-11 18.48 18.55 18.48 18.55 0.0M
2023-10-10 18.50 18.61 18.50 18.61 0.0M
2023-10-09 18.33 18.35 18.31 18.33 0.0M
2023-10-06 18.26 18.41 18.26 18.41 0.0M
2023-10-05 18.23 18.27 18.21 18.25 0.0M
2023-10-04 18.11 18.28 18.11 18.19 0.0M
2023-10-03 18.30 18.39 18.18 18.18 0.0M
2023-10-02 18.58 18.63 18.34 18.34 0.0M
2023-09-29 18.55 18.73 18.55 18.58 0.0M
2023-09-28 18.43 18.47 18.42 18.47 0.0M
2023-09-27 18.54 18.54 18.39 18.42 0.0M
2023-09-26 18.61 18.63 18.60 18.60 0.0M
2023-09-25 18.80 18.81 18.63 18.69 0.0M
2023-09-22 18.83 18.89 18.83 18.87 0.0M
2023-09-21 19.12 19.12 18.99 18.99 0.0M
2023-09-20 19.15 19.26 19.15 19.26 0.0M
2023-09-19 19.10 19.19 19.10 19.11 0.0M
2023-09-18 19.28 19.30 19.13 19.14 0.0M
2023-09-15 19.95 19.97 19.88 19.88 0.0M
2023-09-14 19.47 19.76 19.47 19.76 0.0M
2023-09-13 19.43 19.46 19.32 19.46 0.0M
2023-09-12 19.59 19.59 19.51 19.51 0.0M
2023-09-11 19.55 19.60 19.55 19.60 0.0M
2023-09-08 19.50 19.50 19.34 19.48 0.0M
2023-09-07 19.36 19.45 19.36 19.44 0.0M
2023-09-06 19.39 19.47 19.38 19.44 0.0M
2023-09-05 19.48 19.54 19.48 19.48 0.0M
2023-09-04 19.73 19.73 19.58 19.59 0.0M
2023-09-01 19.68 19.74 19.66 19.66 0.0M
2023-08-31 19.69 19.74 19.69 19.69 0.0M
2023-08-30 19.67 19.67 19.60 19.65 0.0M
2023-08-29 19.54 19.66 19.54 19.66 0.0M
2023-08-28 19.42 19.49 19.41 19.47 0.0M
2023-08-25 19.23 19.35 19.23 19.29 0.0M
2023-08-24 19.42 19.42 19.25 19.25 0.0M
2023-08-23 19.23 19.28 19.23 19.28 0.0M
2023-08-22 19.13 19.23 19.13 19.16 0.0M
2023-08-21 19.09 19.17 19.05 19.05 0.0M
2023-08-18 19.08 19.08 19.04 19.06 0.0M
2023-08-17 19.22 19.28 19.10 19.10 0.0M
2023-08-16 19.24 19.35 19.24 19.27 0.0M
2023-08-15 19.41 19.41 19.24 19.28 0.0M
2023-08-14 19.36 19.44 19.36 19.42 0.0M
2023-08-11 19.47 19.47 19.36 19.36 0.0M
2023-08-10 19.43 19.58 19.43 19.58 0.0M
2023-08-09 19.41 19.42 19.31 19.32 0.0M
2023-08-08 19.20 19.26 19.20 19.23 0.0M
2023-08-07 19.22 19.27 19.16 19.26 0.0M
2023-08-04 19.23 19.31 19.17 19.30 0.0M
2023-08-03 19.28 19.30 19.22 19.23 0.0M
2023-08-02 19.43 19.49 19.36 19.39 0.0M
2023-08-01 19.79 19.79 19.67 19.67 0.0M
2023-07-31 19.81 19.94 19.81 19.83 0.0M
2023-07-28 19.81 19.93 19.81 19.88 0.0M
2023-07-27 19.79 19.95 19.79 19.91 0.0M
2023-07-26 19.79 19.79 19.62 19.72 0.0M
2023-07-25 19.63 19.76 19.63 19.76 0.0M
2023-07-24 19.62 19.68 19.62 19.67 0.0M
2023-07-21 19.58 19.68 19.58 19.66 0.0M
2023-07-20 19.47 19.62 19.47 19.62 0.0M
2023-07-19 19.55 19.55 19.49 19.49 0.0M
2023-07-18 19.32 19.45 19.32 19.45 0.0M
2023-07-17 19.35 19.42 19.35 19.36 0.0M
2023-07-14 19.44 19.45 19.42 19.42 0.0M
2023-07-13 19.36 19.50 19.36 19.46 0.0M
2023-07-12 19.08 19.36 19.08 19.36 0.0M
2023-07-11 18.94 19.07 18.94 19.07 0.0M
2023-07-10 18.84 18.98 18.84 18.91 0.0M
2023-07-07 18.79 18.91 18.79 18.89 0.0M
2023-07-06 19.14 19.14 18.84 18.84 0.0M
2023-07-05 19.41 19.42 19.27 19.27 0.0M
2023-07-04 19.50 19.55 19.50 19.51 0.0M
2023-07-03 19.54 19.57 19.52 19.52 0.0M
2023-06-30 19.37 19.53 19.37 19.48 0.0M
2023-06-29 19.30 19.30 19.28 19.28 0.0M
2023-06-28 19.19 19.27 19.19 19.27 0.0M
2023-06-27 19.10 19.10 19.00 19.08 0.0M
2023-06-26 19.08 19.08 19.02 19.05 0.0M
2023-06-23 19.16 19.16 19.08 19.08 0.0M
2023-06-22 19.04 19.12 19.03 19.10 0.0M
2023-06-21 19.23 19.24 19.19 19.19 0.0M
2023-06-20 19.32 19.35 19.32 19.35 0.0M
2023-06-19 19.55 19.55 19.39 19.39 0.0M
2023-06-16 19.70 19.73 19.67 19.69 0.0M
2023-06-15 19.62 19.63 19.53 19.63 0.0M
2023-06-14 19.57 19.76 19.57 19.71 0.0M
2023-06-13 19.56 19.61 19.47 19.58 0.0M
2023-06-12 19.55 19.55 19.49 19.49 0.0M
2023-06-09 19.57 19.57 19.43 19.46 0.0M
2023-06-08 19.56 19.65 19.56 19.61 0.0M
2023-06-07 19.63 19.63 19.59 19.60 0.0M
2023-06-06 19.63 19.71 19.60 19.67 0.0M
2023-06-05 19.73 19.77 19.62 19.62 0.0M
2023-06-02 19.46 19.74 19.46 19.71 0.0M
2023-06-01 19.26 19.33 19.26 19.33 0.0M
2023-05-31 19.26 19.34 19.19 19.19 0.0M
2023-05-30 19.55 19.58 19.46 19.46 0.0M
2023-05-29 19.61 19.61 19.51 19.51 0.0M
2023-05-26 19.36 19.56 19.36 19.54 0.0M
2023-05-25 19.43 19.43 19.30 19.30 0.0M
2023-05-24 19.58 19.58 19.41 19.41 0.0M
2023-05-23 19.76 19.80 19.74 19.74 0.0M
2023-05-22 19.81 19.85 19.75 19.78 0.0M
2023-05-19 19.76 19.87 19.76 19.87 0.0M
2023-05-18 19.68 19.78 19.68 19.70 0.0M
2023-05-17 19.52 19.59 19.52 19.54 0.0M
2023-05-16 19.66 19.68 19.57 19.59 0.0M
2023-05-15 19.78 19.82 19.70 19.72 0.0M
2023-05-12 19.77 19.77 19.70 19.72 0.0M
2023-05-11 19.77 19.87 19.66 19.73 0.0M
2023-05-10 19.77 19.78 19.66 19.66 0.0M
2023-05-09 19.75 19.78 19.70 19.78 0.0M
2023-05-08 19.70 19.79 19.70 19.75 0.0M
2023-05-05 19.58 19.70 19.58 19.70 0.0M
2023-05-04 19.53 19.53 19.45 19.48 0.0M
2023-05-03 19.57 19.63 19.57 19.63 0.0M
2023-05-02 19.73 19.73 19.43 19.43 0.0M
2023-04-28 19.62 19.73 19.52 19.73 0.0M
2023-04-27 19.48 19.52 19.48 19.49 0.0M
2023-04-26 19.53 19.58 19.49 19.58 0.0M
2023-04-25 19.57 19.64 19.57 19.64 0.0M
2023-04-24 19.67 19.72 19.67 19.70 0.0M
2023-04-21 19.65 19.67 19.60 19.67 0.0M
2023-04-20 19.62 19.65 19.59 19.65 0.0M
2023-04-19 19.60 19.70 19.59 19.66 0.0M
2023-04-18 19.56 19.62 19.56 19.60 0.0M
2023-04-17 19.53 19.54 19.51 19.51 0.0M
2023-04-14 19.43 19.47 19.43 19.47 0.0M
2023-04-13 19.38 19.39 19.35 19.38 0.0M
2023-04-12 19.29 19.34 19.29 19.34 0.0M
2023-04-11 19.28 19.30 19.25 19.27 0.0M
2023-04-06 19.05 19.17 19.05 19.15 0.0M
2023-04-05 19.07 19.07 19.01 19.02 0.0M
2023-04-04 19.18 19.24 19.11 19.11 0.0M
2023-04-03 19.15 19.15 19.07 19.07 0.0M
2023-03-31 19.09 19.18 19.02 19.18 0.0M
2023-03-30 18.99 19.10 18.99 19.05 0.0M
2023-03-29 18.80 18.89 18.80 18.89 0.0M
2023-03-28 18.79 18.79 18.66 18.67 0.0M
2023-03-27 18.77 18.77 18.63 18.67 0.0M
2023-03-24 18.68 18.68 18.41 18.51 0.0M
2023-03-23 18.74 18.78 18.70 18.78 0.0M
2023-03-22 18.80 18.84 18.78 18.78 0.0M
2023-03-21 18.73 18.89 18.73 18.84 0.0M
2023-03-20 18.29 18.60 18.29 18.60 0.0M
2023-03-17 18.80 18.80 18.42 18.43 0.0M
2023-03-16 18.65 18.69 18.43 18.63 0.0M
2023-03-15 18.87 18.87 18.40 18.40 0.0M
2023-03-14 18.69 18.91 18.69 18.91 0.0M
2023-03-13 18.97 18.97 18.62 18.63 0.0M
2023-03-10 19.03 19.10 19.03 19.06 0.0M
2023-03-09 19.31 19.31 19.21 19.28 0.0M
2023-03-08 19.25 19.34 19.23 19.34 0.0M
2023-03-07 19.35 19.42 19.32 19.32 0.0M
2023-03-06 19.43 19.43 19.35 19.39 0.0M
2023-03-03 19.39 19.42 19.39 19.42 0.0M
2023-03-02 19.13 19.30 19.13 19.28 0.0M
2023-03-01 19.23 19.30 19.17 19.17 0.0M
2023-02-28 19.14 19.24 19.14 19.18 0.0M
2023-02-27 19.16 19.26 19.16 19.23 0.0M
2023-02-24 19.29 19.29 18.97 18.97 0.0M
2023-02-23 19.35 19.35 19.23 19.23 0.0M
2023-02-22 19.22 19.32 19.21 19.30 0.0M
2023-02-21 19.34 19.34 19.27 19.27 0.0M
2023-02-20 19.38 19.39 19.37 19.39 0.0M
2023-02-17 19.18 19.34 19.17 19.32 0.0M
2023-02-16 19.46 19.46 19.36 19.36 0.0M
2023-02-15 19.18 19.32 19.18 19.32 0.0M
2023-02-14 19.26 19.29 19.16 19.16 0.0M
2023-02-13 19.09 19.25 19.09 19.21 0.0M
2023-02-10 19.19 19.19 18.99 19.06 0.0M
2023-02-09 19.39 19.39 19.28 19.28 0.0M
2023-02-08 19.34 19.38 19.22 19.22 0.0M
2023-02-07 19.25 19.26 19.21 19.24 0.0M
2023-02-06 19.27 19.27 19.18 19.23 0.0M
2023-02-03 19.29 19.40 19.29 19.40 0.0M
2023-02-02 19.15 19.42 19.15 19.42 0.0M
2023-02-01 19.01 19.08 19.01 19.06 0.0M
2023-01-31 19.01 19.01 18.90 18.98 0.0M
2023-01-30 19.00 19.04 18.97 19.04 0.0M
2023-01-27 19.08 19.08 19.05 19.08 0.0M
2023-01-26 19.07 19.12 19.04 19.09 0.0M
2023-01-25 19.08 19.08 18.95 18.99 0.0M
2023-01-24 19.12 19.12 19.07 19.07 0.0M
2023-01-23 19.04 19.04 19.01 19.03 0.0M
2023-01-20 19.00 19.01 18.99 19.01 0.0M
2023-01-19 19.09 19.10 18.91 18.91 0.0M
2023-01-18 19.12 19.17 19.11 19.16 0.0M
2023-01-17 19.11 19.11 19.04 19.09 0.0M
2023-01-16 19.03 19.09 19.01 19.09 0.0M
2023-01-13 18.94 19.01 18.94 18.96 0.0M
2023-01-12 18.85 18.98 18.85 18.97 0.0M
2023-01-11 18.70 18.83 18.70 18.82 0.0M
2023-01-10 18.72 18.76 18.69 18.71 0.0M
2023-01-09 18.69 18.85 18.69 18.82 0.0M
2023-01-06 18.46 18.67 18.46 18.67 0.0M
2023-01-05 18.38 18.46 18.38 18.42 0.0M
2023-01-04 18.15 18.46 18.15 18.45 0.0M
2023-01-03 17.94 18.13 17.94 18.06 0.0M
2023-01-02 17.76 17.92 17.76 17.92 0.0M