iShares MSCI South Africa UCITS ETF USD (Acc) (IBC4)

IBC4
🏛️ 독일 →
44.69
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 33.29 33.30 32.95 32.99 0.0M
2024-12-27 33.36 33.52 33.10 33.52 0.0M
2024-12-23 34.04 34.25 33.86 33.86 0.0M
2024-12-20 34.18 34.52 33.72 34.52 0.0M
2024-12-19 34.62 34.62 34.07 34.28 0.1M
2024-12-18 35.05 35.22 34.97 35.02 0.0M
2024-12-17 35.65 35.77 34.79 34.94 0.0M
2024-12-16 36.24 36.67 36.02 36.13 0.0M
2024-12-13 36.21 36.40 35.98 36.12 0.0M
2024-12-12 36.79 36.83 36.28 36.28 0.0M
2024-12-11 35.94 36.54 35.81 36.54 0.0M
2024-12-10 35.84 36.10 35.69 36.09 0.0M
2024-12-09 35.83 36.24 35.79 36.07 0.0M
2024-12-06 35.42 35.48 35.25 35.42 0.0M
2024-12-05 35.43 35.60 35.25 35.39 0.0M
2024-12-04 34.92 35.23 34.74 35.07 0.0M
2024-12-03 34.90 35.07 34.57 34.87 0.0M
2024-12-02 34.36 34.73 34.35 34.65 0.0M
2024-11-29 34.28 34.62 34.20 34.62 0.0M
2024-11-28 34.12 34.40 33.86 34.29 0.0M
2024-11-27 34.90 35.00 34.03 34.09 0.0M
2024-11-26 34.56 34.95 34.56 34.81 0.0M
2024-11-25 35.08 35.14 34.62 34.76 0.0M
2024-11-22 35.46 35.72 35.34 35.49 0.0M
2024-11-21 34.92 35.39 34.88 35.31 0.0M
2024-11-20 34.70 34.78 34.62 34.68 0.0M
2024-11-19 34.83 34.99 34.43 34.68 0.0M
2024-11-18 34.36 34.76 34.28 34.72 0.0M
2024-11-15 33.83 34.18 33.83 33.97 0.0M
2024-11-14 34.02 34.07 33.72 34.07 0.0M
2024-11-13 34.38 34.38 34.03 34.07 0.0M
2024-11-12 34.25 34.30 34.13 34.15 0.0M
2024-11-11 35.40 35.56 34.53 34.53 0.0M
2024-11-08 35.69 35.69 35.26 35.31 0.0M
2024-11-07 35.62 36.14 35.62 36.02 0.0M
2024-11-06 35.50 35.77 35.00 35.45 0.0M
2024-11-05 35.76 35.83 35.51 35.83 0.0M
2024-11-04 35.36 35.48 35.20 35.32 0.0M
2024-11-01 35.20 35.63 35.08 35.63 0.0M
2024-10-31 35.22 35.33 34.82 35.05 0.0M
2024-10-30 35.73 35.94 35.42 35.56 0.0M
2024-10-29 35.75 35.92 35.75 35.85 0.0M
2024-10-28 35.83 36.09 35.59 36.03 0.0M
2024-10-25 35.85 35.88 35.65 35.76 0.0M
2024-10-24 35.57 35.93 35.57 35.75 0.0M
2024-10-23 36.17 36.23 35.25 35.27 0.0M
2024-10-22 36.06 36.13 35.55 36.04 0.0M
2024-10-21 35.80 36.05 35.75 35.87 0.0M
2024-10-18 35.82 36.05 35.81 35.94 0.0M
2024-10-17 35.32 35.36 35.01 35.31 0.0M
2024-10-16 35.10 35.22 34.61 35.20 0.0M
2024-10-15 34.71 34.94 34.63 34.89 0.0M
2024-10-14 35.15 35.26 34.86 35.10 0.0M
2024-10-11 34.70 35.24 34.70 35.21 0.0M
2024-10-10 34.44 34.60 34.33 34.60 0.0M
2024-10-09 34.29 34.30 33.86 34.30 0.0M
2024-10-08 34.39 34.63 34.16 34.36 0.0M
2024-10-07 35.26 35.27 34.96 34.96 0.0M
2024-10-04 35.12 35.12 34.70 34.91 0.0M
2024-10-03 35.29 35.36 34.72 34.79 0.0M
2024-10-02 35.52 35.52 35.11 35.20 0.0M
2024-10-01 35.31 35.36 34.80 35.01 0.0M
2024-09-30 35.84 35.84 34.93 34.96 0.0M
2024-09-27 35.56 35.72 35.45 35.72 0.0M
2024-09-26 35.46 35.60 35.33 35.59 0.0M
2024-09-25 34.81 35.15 34.81 35.02 0.0M
2024-09-24 35.03 35.23 34.52 34.83 0.0M
2024-09-23 33.85 34.52 33.75 34.45 0.0M
2024-09-20 33.20 33.71 33.20 33.55 0.0M
2024-09-19 33.28 33.73 33.28 33.47 0.0M
2024-09-18 32.92 33.00 32.72 32.92 0.0M
2024-09-17 32.54 33.01 32.54 32.92 0.0M
2024-09-16 32.38 32.47 32.29 32.35 0.0M
2024-09-13 32.32 32.40 32.16 32.36 0.0M
2024-09-12 32.10 32.12 31.74 32.11 0.0M
2024-09-11 32.06 32.06 31.49 31.66 0.0M
2024-09-10 31.83 32.00 31.59 31.84 0.0M
2024-09-09 31.88 32.07 31.68 31.83 0.0M
2024-09-06 32.12 32.17 31.69 31.77 0.0M
2024-09-05 31.90 32.31 31.90 32.19 0.0M
2024-09-04 31.82 32.15 31.79 31.93 0.0M
2024-09-03 32.57 32.72 31.99 32.03 0.0M
2024-09-02 32.70 32.70 32.47 32.62 0.0M
2024-08-30 33.38 33.42 32.82 32.82 0.0M
2024-08-29 32.91 33.36 32.91 33.19 0.0M
2024-08-28 33.02 33.21 32.77 32.77 0.0M
2024-08-27 32.91 33.01 32.87 32.97 0.0M
2024-08-26 32.90 33.05 32.90 32.95 0.0M
2024-08-23 32.68 33.01 32.64 33.01 0.0M
2024-08-22 32.96 33.00 32.34 32.37 0.0M
2024-08-21 33.00 33.09 32.90 32.95 0.0M
2024-08-20 33.31 33.40 32.72 32.81 0.0M
2024-08-19 33.00 33.35 33.00 33.32 0.0M
2024-08-16 32.69 32.90 32.69 32.78 0.0M
2024-08-15 31.98 32.62 31.98 32.45 0.0M
2024-08-14 31.47 31.91 31.47 31.78 0.0M
2024-08-13 31.15 31.49 30.95 31.47 0.0M
2024-08-12 31.32 31.36 31.20 31.23 0.0M
2024-08-09 31.21 31.59 31.20 31.24 0.0M
2024-08-08 30.64 31.10 30.49 31.10 0.0M
2024-08-07 30.73 31.03 30.63 30.82 0.0M
2024-08-06 30.18 30.20 29.94 30.20 0.0M
2024-08-05 29.76 30.08 29.39 30.08 0.0M
2024-08-02 31.93 31.93 30.88 30.92 0.0M
2024-08-01 32.35 32.47 32.11 32.18 0.0M
2024-07-31 31.90 32.48 31.90 32.45 0.0M
2024-07-30 31.11 31.54 31.11 31.51 0.0M
2024-07-29 31.52 31.52 30.94 30.97 0.0M
2024-07-26 31.24 31.48 31.24 31.36 0.0M
2024-07-25 30.70 31.27 30.48 31.20 0.0M
2024-07-24 31.14 31.48 31.13 31.31 0.0M
2024-07-23 30.93 31.25 30.75 31.18 0.0M
2024-07-22 31.11 31.18 31.07 31.07 0.0M
2024-07-19 30.88 30.89 30.63 30.83 0.0M
2024-07-18 31.25 31.25 31.09 31.10 0.0M
2024-07-17 31.65 31.65 30.99 31.19 0.0M
2024-07-16 31.46 31.82 31.46 31.78 0.0M
2024-07-15 31.89 31.90 31.25 31.55 0.0M
2024-07-12 31.97 32.11 31.94 32.04 0.0M
2024-07-11 31.69 31.92 31.63 31.89 0.0M
2024-07-10 31.76 31.80 31.61 31.62 0.0M
2024-07-09 31.76 31.76 31.42 31.52 0.0M
2024-07-08 31.55 31.88 31.45 31.72 0.0M
2024-07-05 31.57 31.70 31.46 31.54 0.0M
2024-07-04 31.20 31.69 31.19 31.56 0.0M
2024-07-03 30.78 31.29 30.78 31.16 0.0M
2024-07-02 30.96 30.96 30.44 30.45 0.0M
2024-07-01 32.00 32.00 31.21 31.23 0.0M
2024-06-28 30.76 31.58 30.76 31.28 0.0M
2024-06-27 30.80 30.80 30.45 30.45 0.0M
2024-06-26 31.19 31.64 31.14 31.19 0.0M
2024-06-25 31.58 31.65 31.17 31.17 0.0M
2024-06-24 31.89 31.93 31.42 31.65 0.0M
2024-06-21 31.99 32.57 31.94 31.96 0.0M
2024-06-20 32.23 32.33 31.64 31.73 0.0M
2024-06-19 32.06 32.55 31.90 32.41 0.0M
2024-06-18 30.21 31.50 30.21 31.44 0.0M
2024-06-17 29.95 30.07 29.92 30.03 0.0M
2024-06-14 29.13 30.03 29.13 29.67 0.0M
2024-06-13 29.15 29.20 28.96 28.96 0.0M
2024-06-12 28.67 29.14 28.67 29.12 0.0M
2024-06-11 28.55 28.72 28.39 28.54 0.0M
2024-06-10 28.04 28.52 28.00 28.46 0.0M
2024-06-07 28.13 28.22 28.00 28.11 0.0M
2024-06-06 28.10 28.17 28.02 28.17 0.0M
2024-06-05 28.52 28.55 27.99 28.15 0.0M
2024-06-04 28.95 28.95 28.44 28.52 0.0M
2024-06-03 28.64 29.30 28.56 29.30 0.0M
2024-05-31 28.52 28.65 28.09 28.09 0.0M
2024-05-30 29.07 29.09 28.72 28.98 0.0M
2024-05-29 30.17 30.17 29.72 29.79 0.0M
2024-05-28 30.14 30.14 29.90 30.07 0.0M
2024-05-27 30.18 30.25 30.08 30.16 0.0M
2024-05-24 30.00 30.22 29.85 30.10 0.0M
2024-05-23 30.49 30.63 30.06 30.16 0.0M
2024-05-22 31.01 31.04 30.72 30.74 0.0M
2024-05-21 30.65 31.10 30.58 31.02 0.0M
2024-05-20 30.85 30.94 30.74 30.87 0.0M
2024-05-17 30.65 30.65 30.29 30.61 0.0M
2024-05-16 30.56 30.87 30.56 30.65 0.0M
2024-05-15 30.29 30.58 30.17 30.53 0.0M
2024-05-14 30.16 30.26 30.01 30.10 0.0M
2024-05-13 30.24 30.38 30.22 30.22 0.0M
2024-05-10 29.92 30.38 29.92 30.16 0.0M
2024-05-09 29.39 29.69 29.38 29.63 0.0M
2024-05-08 29.31 29.41 29.19 29.39 0.0M
2024-05-07 29.44 29.53 29.40 29.47 0.0M
2024-05-06 29.35 29.78 29.35 29.47 0.0M
2024-05-03 29.20 29.39 29.19 29.30 0.0M
2024-05-02 29.52 29.52 29.10 29.16 0.0M
2024-04-30 29.09 29.10 28.87 28.87 0.0M
2024-04-29 28.51 29.09 28.50 29.09 0.0M
2024-04-26 27.80 28.58 27.80 28.47 0.0M
2024-04-25 27.65 27.65 27.18 27.64 0.0M
2024-04-24 27.93 27.93 27.46 27.62 0.0M
2024-04-23 27.35 27.65 27.33 27.61 0.0M
2024-04-22 27.56 27.71 27.42 27.44 0.0M
2024-04-19 27.30 27.47 27.03 27.36 0.0M
2024-04-18 27.60 27.60 27.32 27.55 0.0M
2024-04-17 27.39 27.61 27.39 27.47 0.0M
2024-04-16 27.63 27.63 27.44 27.51 0.0M
2024-04-15 28.51 28.66 28.02 28.06 0.0M
2024-04-12 28.81 29.08 28.52 28.59 0.0M
2024-04-11 28.63 28.75 28.43 28.73 0.0M
2024-04-10 28.84 28.97 28.53 28.58 0.0M
2024-04-09 28.47 28.94 28.47 28.68 0.0M
2024-04-08 28.11 28.54 28.09 28.41 0.0M
2024-04-05 28.03 28.17 27.85 28.17 0.0M
2024-04-04 27.66 28.38 27.66 28.38 0.0M
2024-04-03 27.81 27.81 27.55 27.68 0.0M
2024-04-02 27.85 28.04 27.75 27.85 0.0M
2024-03-28 27.30 27.55 27.14 27.55 0.0M
2024-03-27 27.10 27.36 27.10 27.32 0.0M
2024-03-26 27.04 27.18 26.98 27.02 0.0M
2024-03-25 26.83 27.00 26.67 26.97 0.0M
2024-03-22 26.65 26.83 26.63 26.75 0.0M
2024-03-21 26.95 27.13 26.94 26.95 0.0M
2024-03-20 26.17 26.70 26.17 26.53 0.0M
2024-03-19 26.19 26.30 26.00 26.30 0.0M
2024-03-18 26.87 26.87 26.13 26.13 0.0M
2024-03-15 27.09 27.17 26.66 26.66 0.0M
2024-03-14 27.27 27.30 26.95 27.06 0.0M
2024-03-13 27.10 27.55 26.99 27.55 0.0M
2024-03-12 27.45 27.51 27.06 27.10 0.0M
2024-03-11 27.01 27.33 26.94 27.28 0.0M
2024-03-08 27.07 27.22 26.98 26.98 0.0M
2024-03-07 26.84 27.04 26.84 27.04 0.0M
2024-03-06 26.65 27.19 26.62 27.15 0.0M
2024-03-05 26.45 26.65 26.37 26.40 0.0M
2024-03-04 26.82 26.82 26.43 26.53 0.0M
2024-03-01 26.21 26.57 26.16 26.53 0.0M
2024-02-29 25.99 26.22 25.99 26.09 0.0M
2024-02-28 26.23 26.23 25.86 25.89 0.0M
2024-02-27 26.85 26.85 26.41 26.43 0.0M
2024-02-26 26.45 26.45 26.19 26.33 0.0M
2024-02-23 26.84 26.84 26.48 26.55 0.0M
2024-02-22 27.09 27.17 26.82 26.89 0.0M
2024-02-21 26.90 27.12 26.81 26.91 0.0M
2024-02-20 26.62 26.88 26.62 26.88 0.0M
2024-02-19 27.09 27.25 27.02 27.09 0.0M
2024-02-16 27.22 27.38 27.08 27.33 0.0M
2024-02-15 26.92 27.00 26.86 26.92 0.0M
2024-02-14 26.71 26.87 26.63 26.87 0.0M
2024-02-13 27.20 27.32 26.65 26.71 0.0M
2024-02-12 26.90 27.28 26.84 27.28 0.0M
2024-02-09 27.23 27.23 26.87 26.93 0.0M
2024-02-08 27.42 27.42 27.12 27.16 0.0M
2024-02-07 27.74 27.83 27.47 27.59 0.0M
2024-02-06 27.44 27.89 27.44 27.88 0.0M
2024-02-05 27.47 27.66 27.24 27.27 0.0M
2024-02-02 27.90 28.07 27.50 27.58 0.0M
2024-02-01 27.39 27.80 27.39 27.80 0.0M
2024-01-31 27.51 27.68 27.38 27.68 0.0M
2024-01-30 27.40 27.56 27.23 27.45 0.0M
2024-01-29 27.65 27.83 27.47 27.47 0.0M
2024-01-26 27.06 27.84 27.06 27.72 0.0M
2024-01-25 27.29 27.39 27.09 27.21 0.0M
2024-01-24 26.80 27.47 26.80 27.25 0.0M
2024-01-23 26.50 26.70 26.42 26.69 0.0M
2024-01-22 25.97 26.20 25.94 26.11 0.0M
2024-01-19 26.57 26.68 26.44 26.44 0.0M
2024-01-18 26.26 26.58 26.26 26.49 0.0M
2024-01-17 26.43 26.43 25.93 26.08 0.0M
2024-01-16 26.84 26.93 26.72 26.81 0.0M
2024-01-15 27.43 27.48 27.10 27.21 0.0M
2024-01-12 27.33 27.62 27.30 27.56 0.0M
2024-01-11 27.38 27.47 27.08 27.08 0.0M
2024-01-10 27.40 27.40 27.15 27.15 0.0M
2024-01-09 27.63 27.63 27.49 27.53 0.0M
2024-01-08 27.41 27.69 27.18 27.62 0.0M
2024-01-05 27.61 27.78 27.20 27.63 0.0M
2024-01-04 28.13 28.13 27.49 27.60 0.0M
2024-01-03 28.20 28.20 27.64 27.76 0.0M
2024-01-02 28.93 28.93 28.28 28.66 0.0M