SPDR S

ZPD6
🏛️ 독일 →
18.30
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 20.16 20.19 20.01 20.01 0.0M
2024-12-27 20.29 20.29 20.22 20.24 0.0M
2024-12-23 20.19 20.19 20.01 20.01 0.0M
2024-12-20 20.02 20.20 19.95 20.20 0.0M
2024-12-19 20.22 20.24 20.22 20.24 0.0M
2024-12-18 20.58 20.58 20.51 20.56 0.0M
2024-12-17 20.63 20.64 20.59 20.59 0.0M
2024-12-16 20.81 20.85 20.80 20.80 0.0M
2024-12-13 21.00 21.00 20.78 20.88 0.0M
2024-12-12 20.88 20.97 20.88 20.97 0.0M
2024-12-11 21.01 21.04 21.00 21.00 0.0M
2024-12-10 20.99 21.05 20.99 21.05 0.0M
2024-12-09 20.92 21.01 20.92 21.01 0.0M
2024-12-06 20.95 21.01 20.92 20.92 0.0M
2024-12-05 21.15 21.20 21.01 21.01 0.0M
2024-12-04 21.25 21.25 21.16 21.16 0.0M
2024-12-03 21.45 21.45 21.29 21.29 0.0M
2024-12-02 21.53 21.53 21.50 21.50 0.0M
2024-11-29 21.42 21.47 21.42 21.44 0.0M
2024-11-28 21.44 21.45 21.41 21.45 0.0M
2024-11-27 21.46 21.47 21.39 21.39 0.0M
2024-11-26 21.51 21.51 21.42 21.42 0.0M
2024-11-25 21.39 21.51 21.33 21.51 0.0M
2024-11-22 21.01 21.39 21.01 21.39 0.0M
2024-11-21 20.69 20.98 20.69 20.98 0.0M
2024-11-20 20.69 20.69 20.58 20.60 0.0M
2024-11-19 20.76 20.76 20.59 20.67 0.0M
2024-11-18 20.67 20.75 20.67 20.75 0.0M
2024-11-15 20.71 20.83 20.70 20.74 0.0M
2024-11-14 20.88 20.94 20.82 20.82 0.0M
2024-11-13 20.70 20.86 20.63 20.86 0.0M
2024-11-12 20.83 20.88 20.82 20.82 0.0M
2024-11-11 20.79 20.89 20.79 20.89 0.0M
2024-11-08 20.53 20.72 20.52 20.72 0.0M
2024-11-07 20.63 20.65 20.52 20.55 0.0M
2024-11-06 20.73 20.88 20.48 20.59 0.0M
2024-11-05 19.97 19.97 19.94 19.96 0.0M
2024-11-04 19.92 19.98 19.92 19.98 0.0M
2024-11-01 19.98 20.10 19.98 20.08 0.0M
2024-10-31 20.14 20.14 20.03 20.03 0.0M
2024-10-30 20.24 20.24 20.21 20.21 0.0M
2024-10-29 20.46 20.46 20.34 20.34 0.0M
2024-10-28 20.44 20.44 20.37 20.41 0.0M
2024-10-25 20.52 20.53 20.45 20.45 0.0M
2024-10-24 20.61 20.63 20.58 20.58 0.0M
2024-10-23 20.65 20.67 20.59 20.59 0.0M
2024-10-22 20.71 20.71 20.59 20.59 0.0M
2024-10-21 20.91 20.91 20.70 20.70 0.0M
2024-10-18 20.77 20.86 20.77 20.84 0.0M
2024-10-17 20.84 20.89 20.83 20.83 0.0M
2024-10-16 20.70 20.80 20.69 20.80 0.0M
2024-10-15 20.72 20.81 20.67 20.81 0.0M
2024-10-14 20.49 20.58 20.49 20.58 0.0M
2024-10-11 20.30 20.45 20.30 20.39 0.0M
2024-10-10 20.34 20.34 20.33 20.33 0.0M
2024-10-09 20.14 20.30 20.14 20.30 0.0M
2024-10-08 20.12 20.17 20.08 20.17 0.0M
2024-10-07 20.31 20.31 20.18 20.18 0.0M
2024-10-04 20.12 20.27 20.12 20.20 0.0M
2024-10-03 20.23 20.23 20.15 20.16 0.0M
2024-10-02 20.24 20.29 20.20 20.28 0.0M
2024-10-01 20.22 20.29 20.22 20.28 0.0M
2024-09-30 20.12 20.14 20.03 20.14 0.0M
2024-09-27 20.10 20.25 20.08 20.25 0.0M
2024-09-26 19.94 19.98 19.94 19.98 0.0M
2024-09-25 19.94 20.02 19.94 19.96 0.0M
2024-09-24 20.10 20.10 20.06 20.06 0.0M
2024-09-23 19.88 20.03 19.88 20.03 0.0M
2024-09-20 20.05 20.07 19.93 19.95 0.0M
2024-09-19 20.10 20.18 20.05 20.05 0.0M
2024-09-18 20.09 20.09 20.03 20.05 0.0M
2024-09-17 20.08 20.17 20.08 20.17 0.0M
2024-09-16 19.98 20.02 19.96 19.96 0.0M
2024-09-13 19.83 19.96 19.83 19.96 0.0M
2024-09-12 19.88 19.89 19.77 19.77 0.0M
2024-09-11 19.82 19.84 19.63 19.63 0.0M
2024-09-10 19.82 19.90 19.82 19.90 0.0M
2024-09-09 19.76 19.86 19.76 19.86 0.0M
2024-09-06 19.74 19.74 19.67 19.67 0.0M
2024-09-05 19.96 20.00 19.80 19.80 0.0M
2024-09-04 20.02 20.03 19.97 19.97 0.0M
2024-09-03 20.17 20.17 20.08 20.16 0.0M
2024-09-02 20.14 20.15 20.13 20.15 0.0M
2024-08-30 19.97 20.01 19.97 20.00 0.0M
2024-08-29 19.82 20.03 19.82 20.03 0.0M
2024-08-28 19.78 19.85 19.78 19.81 0.0M
2024-08-27 19.79 19.80 19.72 19.72 0.0M
2024-08-26 19.68 19.78 19.68 19.77 0.0M
2024-08-23 19.64 19.70 19.64 19.69 0.0M
2024-08-22 19.60 19.64 19.60 19.62 0.0M
2024-08-21 19.50 19.59 19.49 19.57 0.0M
2024-08-20 19.60 19.63 19.50 19.50 0.0M
2024-08-19 19.56 19.62 19.56 19.59 0.0M
2024-08-16 19.61 19.61 19.53 19.57 0.0M
2024-08-15 19.35 19.60 19.35 19.57 0.0M
2024-08-14 19.32 19.32 19.25 19.30 0.0M
2024-08-13 19.27 19.30 19.25 19.28 0.0M
2024-08-12 19.41 19.41 19.23 19.23 0.0M
2024-08-09 19.40 19.47 19.35 19.35 0.0M
2024-08-08 19.13 19.45 19.13 19.43 0.0M
2024-08-07 19.38 19.51 19.36 19.50 0.0M
2024-08-06 19.25 19.31 19.25 19.28 0.0M
2024-08-05 19.68 19.68 19.09 19.18 0.0M
2024-08-02 19.97 20.07 19.41 19.41 0.0M
2024-08-01 19.99 20.11 19.99 19.99 0.0M
2024-07-31 20.08 20.10 20.05 20.05 0.0M
2024-07-30 19.92 19.94 19.92 19.94 0.0M
2024-07-29 19.87 19.92 19.86 19.86 0.0M
2024-07-26 19.70 19.79 19.70 19.79 0.0M
2024-07-25 19.58 19.72 19.55 19.72 0.0M
2024-07-24 19.59 19.59 19.52 19.56 0.0M
2024-07-23 19.61 19.65 19.60 19.60 0.0M
2024-07-22 19.54 19.61 19.54 19.58 0.0M
2024-07-19 19.68 19.77 19.50 19.50 0.0M
2024-07-18 19.76 19.94 19.74 19.94 0.0M
2024-07-17 19.62 19.79 19.55 19.75 0.0M
2024-07-16 19.34 19.59 19.34 19.59 0.0M
2024-07-15 19.41 19.41 19.33 19.37 0.0M
2024-07-12 19.29 19.37 19.25 19.37 0.0M
2024-07-11 19.03 19.26 18.98 19.26 0.0M
2024-07-10 18.84 18.92 18.84 18.92 0.0M
2024-07-09 18.91 18.94 18.84 18.84 0.0M
2024-07-08 18.85 18.90 18.85 18.87 0.0M
2024-07-05 18.91 18.91 18.77 18.77 0.0M
2024-07-04 18.95 19.01 18.95 18.97 0.0M
2024-07-03 19.00 19.02 18.91 18.91 0.0M
2024-07-02 18.95 18.98 18.94 18.98 0.0M
2024-07-01 19.14 19.17 19.02 19.02 0.0M
2024-06-28 19.26 19.27 19.19 19.19 0.0M
2024-06-27 19.26 19.26 19.20 19.20 0.0M
2024-06-26 19.29 19.29 19.22 19.22 0.0M
2024-06-25 19.53 19.53 19.32 19.32 0.0M
2024-06-24 19.46 19.59 19.46 19.59 0.0M
2024-06-21 19.55 19.60 19.55 19.58 0.0M
2024-06-20 19.47 19.52 19.47 19.51 0.0M
2024-06-19 19.45 19.45 19.40 19.43 0.0M
2024-06-18 19.43 19.44 19.40 19.44 0.0M
2024-06-17 19.34 19.36 19.30 19.34 0.0M
2024-06-14 19.36 19.36 19.24 19.30 0.0M
2024-06-13 19.28 19.30 19.27 19.28 0.0M
2024-06-12 19.37 19.37 19.31 19.31 0.0M
2024-06-11 19.40 19.40 19.34 19.35 0.0M
2024-06-10 19.38 19.41 19.38 19.38 0.0M
2024-06-07 19.25 19.39 19.23 19.39 0.0M
2024-06-06 19.26 19.28 19.25 19.25 0.0M
2024-06-05 19.27 19.30 19.21 19.21 0.0M
2024-06-04 19.22 19.23 19.19 19.19 0.0M
2024-06-03 19.46 19.48 19.22 19.22 0.0M
2024-05-31 19.09 19.14 19.02 19.11 0.0M
2024-05-30 18.92 18.99 18.90 18.99 0.0M
2024-05-29 18.99 18.99 18.95 18.96 0.0M
2024-05-28 19.19 19.19 19.10 19.10 0.0M
2024-05-27 19.26 19.26 19.22 19.24 0.0M
2024-05-24 19.27 19.29 19.23 19.23 0.0M
2024-05-23 19.60 19.60 19.34 19.34 0.0M
2024-05-22 19.58 19.63 19.56 19.56 0.0M
2024-05-21 19.62 19.62 19.55 19.55 0.0M
2024-05-20 19.64 19.68 19.64 19.68 0.0M
2024-05-17 19.63 19.65 19.56 19.56 0.0M
2024-05-16 19.60 19.61 19.58 19.58 0.0M
2024-05-15 19.62 19.65 19.57 19.57 0.0M
2024-05-14 19.67 19.68 19.61 19.61 0.0M
2024-05-13 19.69 19.71 19.69 19.71 0.0M
2024-05-10 19.66 19.69 19.63 19.66 0.0M
2024-05-09 19.51 19.54 19.51 19.54 0.0M
2024-05-08 19.53 19.53 19.50 19.50 0.0M
2024-05-07 19.47 19.51 19.47 19.51 0.0M
2024-05-06 19.42 19.44 19.37 19.37 0.0M
2024-05-03 19.32 19.32 19.26 19.28 0.0M
2024-05-02 19.37 19.40 19.30 19.30 0.0M
2024-04-30 19.55 19.55 19.48 19.49 0.0M
2024-04-29 19.48 19.54 19.44 19.54 0.0M
2024-04-26 19.41 19.57 19.41 19.55 0.0M
2024-04-25 19.59 19.59 19.39 19.39 0.0M
2024-04-24 19.52 19.52 19.49 19.52 0.0M
2024-04-23 19.57 19.57 19.53 19.54 0.0M
2024-04-22 19.47 19.53 19.47 19.50 0.0M
2024-04-19 19.19 19.39 19.19 19.39 0.0M
2024-04-18 19.14 19.26 19.14 19.26 0.0M
2024-04-17 19.16 19.21 19.11 19.11 0.0M
2024-04-16 19.28 19.28 19.20 19.20 0.0M
2024-04-15 19.42 19.42 19.41 19.41 0.0M
2024-04-12 19.58 19.58 19.45 19.45 0.0M
2024-04-11 19.51 19.51 19.45 19.45 0.0M
2024-04-10 19.69 19.69 19.52 19.53 0.0M
2024-04-09 19.52 19.54 19.51 19.54 0.0M
2024-04-08 19.47 19.52 19.46 19.52 0.0M
2024-04-05 19.48 19.50 19.45 19.46 0.0M
2024-04-04 19.59 19.63 19.59 19.63 0.0M
2024-04-03 19.72 19.72 19.59 19.59 0.0M
2024-04-02 19.88 19.92 19.71 19.71 0.0M
2024-03-28 19.84 19.96 19.84 19.92 0.0M
2024-03-27 19.48 19.67 19.48 19.67 0.0M
2024-03-26 19.45 19.47 19.44 19.44 0.0M
2024-03-25 19.51 19.51 19.45 19.47 0.0M
2024-03-22 19.61 19.64 19.55 19.55 0.0M
2024-03-21 19.39 19.54 19.39 19.54 0.0M
2024-03-20 19.29 19.34 19.29 19.31 0.0M
2024-03-19 19.25 19.31 19.21 19.31 0.0M
2024-03-18 19.19 19.28 19.19 19.28 0.0M
2024-03-15 19.30 19.30 19.22 19.24 0.0M
2024-03-14 19.40 19.40 19.26 19.26 0.0M
2024-03-13 19.34 19.38 19.34 19.38 0.0M
2024-03-12 19.37 19.37 19.33 19.33 0.0M
2024-03-11 19.22 19.28 19.18 19.28 0.0M
2024-03-08 19.25 19.28 19.22 19.28 0.0M
2024-03-07 19.13 19.22 19.13 19.22 0.0M
2024-03-06 19.09 19.16 19.09 19.16 0.0M
2024-03-05 19.14 19.18 19.14 19.18 0.0M
2024-03-04 19.01 19.11 19.01 19.11 0.0M
2024-03-01 19.10 19.10 19.04 19.04 0.0M
2024-02-29 18.96 19.15 18.96 19.11 0.0M
2024-02-28 18.97 18.97 18.93 18.95 0.0M
2024-02-27 18.89 18.95 18.88 18.88 0.0M
2024-02-26 19.05 19.05 18.92 18.92 0.0M
2024-02-23 18.97 19.06 18.97 19.06 0.0M
2024-02-22 18.87 18.92 18.87 18.92 0.0M
2024-02-21 18.84 18.87 18.84 18.85 0.0M
2024-02-20 18.88 18.88 18.80 18.88 0.0M
2024-02-19 18.88 18.90 18.88 18.90 0.0M
2024-02-16 18.97 18.97 18.93 18.97 0.0M
2024-02-15 18.84 18.89 18.81 18.89 0.0M
2024-02-14 18.72 18.79 18.70 18.70 0.0M
2024-02-13 18.97 18.98 18.73 18.73 0.0M
2024-02-12 18.74 18.94 18.74 18.94 0.0M
2024-02-09 18.82 18.86 18.70 18.70 0.0M
2024-02-08 18.80 18.82 18.74 18.74 0.0M
2024-02-07 18.77 18.81 18.73 18.81 0.0M
2024-02-06 18.66 18.78 18.65 18.78 0.0M
2024-02-05 18.86 18.91 18.74 18.74 0.0M
2024-02-02 18.83 18.87 18.83 18.87 0.0M
2024-02-01 18.77 18.77 18.66 18.66 0.0M
2024-01-31 18.98 18.98 18.80 18.86 0.0M
2024-01-30 18.82 18.82 18.78 18.82 0.0M
2024-01-29 18.77 18.77 18.76 18.76 0.0M
2024-01-26 18.81 18.81 18.73 18.73 0.0M
2024-01-25 18.47 18.68 18.37 18.68 0.0M
2024-01-24 18.66 18.66 18.53 18.53 0.0M
2024-01-23 18.57 18.65 18.57 18.62 0.0M
2024-01-22 18.47 18.53 18.47 18.53 0.0M
2024-01-19 18.38 18.42 18.35 18.35 0.0M
2024-01-18 18.26 18.34 18.26 18.31 0.0M
2024-01-17 18.36 18.44 18.33 18.40 0.0M
2024-01-16 18.42 18.53 18.39 18.42 0.0M
2024-01-15 18.39 18.45 18.39 18.42 0.0M
2024-01-12 18.37 18.46 18.37 18.39 0.0M
2024-01-11 18.46 18.46 18.33 18.33 0.0M
2024-01-10 18.43 18.48 18.40 18.41 0.0M
2024-01-09 18.49 18.49 18.41 18.44 0.0M
2024-01-08 18.41 18.41 18.34 18.36 0.0M
2024-01-05 18.42 18.43 18.29 18.37 0.0M
2024-01-04 18.46 18.46 18.42 18.43 0.0M
2024-01-03 18.65 18.65 18.50 18.52 0.0M
2024-01-02 18.51 18.64 18.49 18.61 0.0M