Invesco MSCI USA UCITS ETF Acc (SMSUSA)

SMSUSA
🏛️ 독일 →
165.72
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
2021-12-30 118.61 118.78 118.52 118.59 0.0M
2021-12-29 118.86 119.11 118.11 118.11 0.0M
2021-12-28 118.58 119.05 118.49 118.60 0.0M
2021-12-27 117.00 118.05 117.00 117.98 0.0M
2021-12-23 116.31 117.22 116.31 117.21 0.0M
2021-12-22 115.48 115.92 115.18 115.92 0.0M
2021-12-21 114.01 114.70 113.87 114.55 0.0M
2021-12-20 113.46 113.77 112.48 112.48 0.0M
2021-12-17 115.40 115.44 114.32 115.32 0.0M
2021-12-16 117.15 117.63 116.31 116.36 0.0M
2021-12-15 115.43 115.43 114.67 114.67 0.0M
2021-12-14 116.40 116.40 114.72 114.72 0.0M
2021-12-13 117.10 117.52 115.93 115.93 0.0M
2021-12-10 116.12 117.01 115.89 115.89 0.0M
2021-12-09 116.46 116.75 116.27 116.75 0.0M
2021-12-08 116.75 116.97 115.88 115.98 0.0M
2021-12-07 114.89 116.98 114.89 116.98 0.0M
2021-12-06 113.40 113.82 112.54 113.82 0.0M
2021-12-03 113.83 114.29 112.19 112.54 0.0M
2021-12-02 112.40 113.41 111.75 112.95 0.0M
2021-12-01 114.24 115.32 114.20 115.32 0.0M
2021-11-30 114.45 114.88 113.90 114.37 0.0M
2021-11-29 115.74 116.03 115.39 115.90 0.0M
2021-11-26 115.41 115.74 114.27 114.27 0.0M
2021-11-25 118.16 118.16 117.35 118.01 0.0M
2021-11-24 117.05 117.68 116.91 117.68 0.0M
2021-11-23 116.79 117.33 116.17 116.34 0.0M
2021-11-22 117.78 118.60 117.58 118.08 0.0M
2021-11-19 117.23 117.51 117.04 117.21 0.0M
2021-11-18 116.91 117.11 116.27 116.53 0.0M
2021-11-17 117.17 117.23 116.88 116.92 0.0M
2021-11-16 116.04 117.02 115.92 117.02 0.0M
2021-11-15 115.35 115.79 115.35 115.66 0.0M
2021-11-12 114.47 115.22 114.38 115.16 0.0M
2021-11-11 114.29 114.62 114.29 114.42 0.0M
2021-11-10 114.13 114.50 113.70 114.42 0.0M
2021-11-09 114.05 114.42 113.91 113.91 0.0M
2021-11-08 114.28 114.49 114.28 114.30 0.0M
2021-11-05 114.04 115.20 114.04 114.62 0.0M
2021-11-04 113.69 114.18 113.63 113.93 0.0M
2021-11-03 112.61 112.82 112.48 112.50 0.0M
2021-11-02 111.94 112.61 111.94 112.61 0.0M
2021-11-01 112.38 112.65 111.99 112.01 0.0M
2021-10-29 110.40 111.98 110.37 111.98 0.0M
2021-10-28 110.67 110.87 110.53 110.64 0.0M
2021-10-27 111.25 111.29 110.96 111.09 0.0M
2021-10-26 111.37 111.79 111.20 111.60 0.0M
2021-10-25 110.14 110.71 109.99 110.71 0.0M
2021-10-22 110.19 110.60 109.91 109.91 0.0M
2021-10-21 109.47 110.00 109.47 109.77 0.0M
2021-10-20 109.45 109.94 109.45 109.81 0.0M
2021-10-19 108.80 109.49 108.77 109.40 0.0M
2021-10-18 108.62 108.79 108.10 108.79 0.0M
2021-10-15 108.05 108.66 108.05 108.59 0.0M
2021-10-14 106.57 107.70 106.57 107.70 0.0M
2021-10-13 105.83 106.35 105.71 105.71 0.0M
2021-10-12 105.42 106.41 105.42 106.31 0.0M
2021-10-11 106.41 107.27 106.30 107.25 0.0M
2021-10-08 107.38 107.50 106.94 106.97 0.0M
2021-10-07 106.70 107.72 106.66 107.72 0.0M
2021-10-06 104.87 105.23 104.60 105.06 0.0M
2021-10-05 104.37 105.74 104.06 105.65 0.0M
2021-10-04 105.13 105.30 103.62 103.62 0.0M
2021-10-01 103.86 105.00 103.80 105.00 0.0M
2021-09-30 106.55 106.55 105.64 105.64 0.0M
2021-09-29 105.42 106.17 105.42 105.86 0.0M
2021-09-28 106.78 106.78 105.06 105.06 0.0M
2021-09-27 107.74 107.74 106.93 107.02 0.0M
2021-09-24 106.62 107.04 106.41 106.79 0.0M
2021-09-23 106.27 106.89 106.18 106.89 0.0M
2021-09-22 105.28 105.76 105.00 105.76 0.0M
2021-09-21 105.34 105.81 104.62 105.31 0.0M
2021-09-20 105.65 105.65 104.62 104.62 0.0M
2021-09-17 107.26 107.33 106.57 106.57 0.0M
2021-09-16 106.93 107.17 106.60 106.66 0.0M
2021-09-15 106.22 106.22 105.79 106.14 0.0M
2021-09-14 106.55 106.70 106.24 106.24 0.0M
2021-09-13 107.15 107.35 106.28 106.35 0.0M
2021-09-10 107.26 107.53 106.81 106.81 0.0M
2021-09-09 107.05 107.93 107.00 107.61 0.0M
2021-09-08 107.52 107.78 107.25 107.31 0.0M
2021-09-07 107.83 107.86 107.49 107.49 0.0M
2021-09-06 107.83 108.09 107.83 107.99 0.0M
2021-09-03 107.76 107.87 107.40 107.56 0.0M
2021-09-02 107.63 107.87 107.63 107.85 0.0M
2021-09-01 108.21 108.30 107.60 107.68 0.0M
2021-08-31 108.13 108.16 107.50 108.05 0.0M
2021-08-30 107.62 108.25 107.62 108.25 0.0M
2021-08-27 107.16 107.60 107.16 107.56 0.0M
2021-08-26 107.43 107.72 107.21 107.21 0.0M
2021-08-25 107.63 107.69 107.48 107.65 0.0M
2021-08-24 107.59 107.59 107.37 107.51 0.0M
2021-08-23 106.96 107.44 106.77 107.44 0.0M
2021-08-20 105.80 106.82 105.36 106.79 0.0M
2021-08-19 105.10 105.96 104.70 105.79 0.0M
2021-08-18 106.80 106.84 106.52 106.68 0.0M
2021-08-17 106.48 106.78 106.40 106.77 0.0M
2021-08-16 106.28 106.46 105.86 106.23 0.0M
2021-08-13 107.01 107.08 106.45 106.45 0.0M
2021-08-12 106.48 106.67 106.48 106.64 0.0M
2021-08-11 106.55 106.81 106.34 106.34 0.0M
2021-08-10 106.25 106.78 106.25 106.54 0.0M
2021-08-09 105.98 106.17 105.84 106.16 0.0M
2021-08-06 105.47 106.11 105.43 106.03 0.0M
2021-08-05 104.77 105.21 104.77 105.16 0.0M
2021-08-04 104.70 104.91 104.25 104.74 0.0M
2021-08-03 104.23 104.29 104.00 104.23 0.0M
2021-08-02 104.77 104.78 104.39 104.50 0.0M
2021-07-30 103.69 104.45 103.57 104.30 0.0M
2021-07-29 104.62 104.86 104.40 104.77 0.0M
2021-07-28 104.64 105.13 104.64 104.95 0.0M
2021-07-27 105.27 105.41 104.18 104.18 0.0M
2021-07-26 105.20 105.30 104.82 105.30 0.0M
2021-07-23 104.77 105.42 104.73 105.42 0.0M
2021-07-22 104.08 104.34 103.74 104.14 0.0M
2021-07-21 103.51 103.87 103.34 103.66 0.0M
2021-07-20 102.17 103.23 101.86 103.15 0.0M
2021-07-19 102.67 102.76 100.95 101.57 0.0M
2021-07-16 103.62 104.03 103.32 103.35 0.0M
2021-07-15 103.61 103.72 103.38 103.72 0.0M
2021-07-14 103.89 104.25 103.80 103.81 0.0M
2021-07-13 103.74 104.38 103.72 104.38 0.0M
2021-07-12 103.40 103.74 102.93 103.65 0.0M
2021-07-09 102.81 103.38 102.61 103.38 0.0M
2021-07-08 103.25 103.25 101.73 102.31 0.0M
2021-07-07 103.33 103.78 103.30 103.63 0.0M
2021-07-06 102.77 103.37 102.77 102.93 0.0M
2021-07-05 102.94 103.11 102.83 103.11 0.0M
2021-07-02 102.61 102.88 102.60 102.82 0.0M
2021-07-01 102.14 102.40 101.84 102.12 0.0M
2021-06-30 101.60 101.91 101.29 101.91 0.0M
2021-06-29 101.21 101.71 101.21 101.45 0.0M
2021-06-28 100.89 101.14 100.82 100.86 0.0M
2021-06-25 100.44 100.68 100.43 100.68 0.0M
2021-06-24 100.11 100.63 100.11 100.52 0.0M
2021-06-23 100.28 100.28 99.78 99.86 0.0M
2021-06-22 99.72 100.05 99.50 100.05 0.0M
2021-06-21 98.35 99.38 98.35 99.36 0.0M
2021-06-18 99.67 99.67 98.86 98.95 0.0M
2021-06-17 98.41 99.51 98.41 99.51 0.0M
2021-06-16 98.15 98.43 98.03 98.19 0.0M
2021-06-15 98.53 98.63 97.98 97.98 0.0M
2021-06-14 98.44 98.52 97.97 97.97 0.0M
2021-06-11 97.39 98.12 97.39 98.12 0.0M
2021-06-10 97.08 97.63 97.02 97.46 0.0M
2021-06-09 97.09 97.21 96.97 97.14 0.0M
2021-06-08 97.12 97.32 96.83 96.83 0.0M
2021-06-07 97.14 97.28 96.73 96.73 0.0M
2021-06-04 96.70 96.83 96.69 96.83 0.0M
2021-06-03 96.48 96.72 95.85 96.72 0.0M
2021-06-02 96.22 96.59 96.14 96.48 0.0M
2021-06-01 96.29 96.71 95.96 96.07 0.0M
2021-05-31 96.52 96.52 95.94 95.94 0.0M
2021-05-28 96.64 96.89 96.57 96.62 0.0M
2021-05-27 95.93 96.50 95.80 96.39 0.0M
2021-05-26 95.95 96.07 95.82 96.05 0.0M
2021-05-25 96.04 96.09 95.70 95.70 0.0M
2021-05-21 95.19 95.97 95.19 95.60 0.0M
2021-05-20 94.14 95.01 93.69 95.01 0.0M
2021-05-19 93.49 93.62 92.86 93.22 0.0M
2021-05-18 95.61 95.61 95.01 95.05 0.0M
2021-05-17 95.76 95.78 95.23 95.23 0.0M
2021-05-14 95.12 95.66 94.95 95.66 0.0M
2021-05-13 93.57 95.21 93.54 94.73 0.0M
2021-05-12 95.29 95.37 94.53 94.53 0.0M
2021-05-11 95.71 95.71 94.42 95.06 0.0M
2021-05-10 97.08 97.12 96.54 96.83 0.0M
2021-05-07 97.14 97.27 96.86 97.20 0.0M
2021-05-06 96.95 97.01 96.11 96.54 0.0M
2021-05-05 97.14 97.38 96.93 97.28 0.0M
2021-05-04 97.32 97.49 96.12 96.21 0.0M
2021-05-03 97.56 97.75 97.25 97.34 0.0M
2021-04-30 97.10 97.42 96.85 97.30 0.0M
2021-04-29 97.32 97.45 96.98 96.98 0.0M
2021-04-28 97.39 97.39 97.03 97.03 0.0M
2021-04-27 97.38 97.43 96.93 97.09 0.0M
2021-04-26 96.76 97.26 96.70 97.18 0.0M
2021-04-23 96.32 96.90 96.02 96.90 0.0M
2021-04-22 96.79 97.28 96.73 97.28 0.0M
2021-04-21 96.19 96.63 96.10 96.57 0.0M
2021-04-20 96.63 96.68 95.78 95.78 0.0M
2021-04-19 97.65 97.65 96.79 96.79 0.0M
2021-04-16 97.44 97.69 97.38 97.57 0.0M
2021-04-15 96.73 97.44 96.73 97.39 0.0M
2021-04-14 96.94 97.17 96.89 96.89 0.0M
2021-04-13 97.08 97.11 96.73 96.91 0.0M
2021-04-12 96.86 96.89 96.70 96.70 0.0M
2021-04-09 96.40 96.56 96.40 96.52 0.0M
2021-04-08 96.62 96.62 96.09 96.13 0.0M
2021-04-07 96.13 96.13 95.69 95.87 0.0M
2021-04-06 96.17 96.41 96.09 96.41 0.0M
2021-04-01 95.13 95.38 94.89 95.26 0.0M
2021-03-31 94.37 94.87 94.00 94.87 0.0M
2021-03-30 94.38 94.53 94.02 94.30 0.0M
2021-03-29 93.89 94.06 93.57 93.81 0.0M
2021-03-26 93.15 93.29 92.78 93.29 0.0M
2021-03-25 92.32 92.36 91.51 92.24 0.0M
2021-03-24 92.53 92.95 92.50 92.95 0.0M
2021-03-23 92.28 92.89 92.28 92.89 0.0M
2021-03-22 91.75 92.42 91.75 92.42 0.0M
2021-03-19 92.07 92.24 91.53 92.10 0.0M
2021-03-18 92.71 92.89 92.46 92.78 0.0M
2021-03-17 93.26 93.26 92.54 92.64 0.0M
2021-03-16 93.23 93.55 93.13 93.38 0.0M
2021-03-15 92.70 92.82 92.45 92.45 0.0M
2021-03-12 91.92 92.03 91.83 91.83 0.0M
2021-03-11 91.83 92.41 91.65 92.41 0.0M
2021-03-10 90.95 91.79 90.93 91.64 0.0M
2021-03-09 90.31 91.37 90.31 91.32 0.0M
2021-03-08 89.45 91.20 89.39 90.98 0.0M
2021-03-05 87.91 88.51 87.53 87.53 0.0M
2021-03-04 88.70 88.85 88.29 88.85 0.0M
2021-03-03 90.38 90.53 89.52 89.68 0.0M
2021-03-02 90.79 91.02 90.28 90.28 0.0M
2021-03-01 89.82 90.71 89.64 90.71 0.0M
2021-02-26 88.35 89.15 88.14 89.15 0.0M
2021-02-25 90.61 90.61 89.19 89.19 0.0M
2021-02-24 89.61 90.33 89.40 90.33 0.0M
2021-02-23 90.08 90.08 88.35 89.10 0.0M
2021-02-22 90.11 90.25 89.83 89.98 0.0M
2021-02-19 90.98 91.46 90.94 91.40 0.0M
2021-02-18 91.68 91.68 90.68 90.95 0.0M
2021-02-17 91.71 91.88 91.33 91.33 0.0M
2021-02-16 92.09 92.09 91.65 91.65 0.0M
2021-02-15 91.95 92.22 91.69 92.00 0.0M
2021-02-12 91.06 91.34 90.83 91.34 0.0M
2021-02-11 91.15 91.16 90.85 91.12 0.0M
2021-02-10 91.27 91.35 90.70 90.71 0.0M
2021-02-09 91.11 91.20 90.82 91.07 0.0M
2021-02-08 91.08 91.24 91.03 91.03 0.0M
2021-02-05 91.06 91.30 90.84 90.84 0.0M
2021-02-04 89.60 90.48 89.60 90.48 0.0M
2021-02-03 89.86 89.86 89.47 89.47 0.1M
2021-02-02 88.11 89.60 88.11 89.60 0.0M
2021-02-01 86.70 87.31 86.46 87.31 0.0M
2021-01-29 86.58 86.92 86.23 86.23 0.0M
2021-01-28 86.51 88.09 86.24 88.09 0.0M
2021-01-27 88.62 88.87 87.66 87.80 0.0M
2021-01-26 88.89 89.24 88.89 88.89 0.0M
2021-01-25 88.95 89.31 88.49 88.49 0.0M
2021-01-22 88.57 88.57 88.11 88.52 0.0M
2021-01-21 89.47 89.47 88.92 89.06 0.0M
2021-01-20 87.83 89.02 87.83 89.02 0.0M
2021-01-19 87.97 87.97 87.53 87.60 0.0M
2021-01-18 87.47 87.74 87.47 87.73 0.0M
2021-01-15 87.61 87.61 87.25 87.59 0.0M
2021-01-14 88.21 88.44 88.00 88.22 0.0M
2021-01-13 87.61 87.96 87.40 87.95 0.0M
2021-01-12 87.84 87.94 87.76 87.76 0.0M
2021-01-11 87.65 87.98 87.49 87.98 0.0M
2021-01-08 87.56 87.56 87.21 87.21 0.0M
2021-01-07 85.89 86.88 85.84 86.80 0.0M
2021-01-06 84.50 85.92 84.17 85.92 0.0M
2021-01-05 84.49 84.93 84.20 84.68 0.0M
2021-01-04 86.16 86.18 84.49 84.49 0.0M