iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7)

SXR7
🏛️ 독일 →
206.45
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
2021-12-30 152.48 152.90 152.38 152.86 0.0M
2021-12-29 152.96 153.14 152.00 152.36 0.0M
2021-12-28 152.32 153.30 152.32 153.10 0.0M
2021-12-27 150.94 152.26 150.94 152.10 0.0M
2021-12-23 150.36 151.34 150.36 151.34 0.0M
2021-12-22 148.64 149.90 148.08 149.90 0.0M
2021-12-21 147.50 148.30 147.08 148.30 0.0M
2021-12-20 144.70 146.18 144.08 146.04 0.0M
2021-12-17 148.36 148.42 147.00 147.56 0.0M
2021-12-16 150.08 150.40 148.96 148.96 0.0M
2021-12-15 147.96 148.10 147.58 147.70 0.0M
2021-12-14 149.10 149.20 147.20 147.20 0.0M
2021-12-13 149.42 150.28 148.40 148.48 0.0M
2021-12-10 149.30 149.68 148.74 149.02 0.0M
2021-12-09 150.52 150.58 149.54 149.54 0.0M
2021-12-08 151.32 151.86 150.20 150.20 0.0M
2021-12-07 148.90 151.60 148.90 151.46 0.0M
2021-12-06 146.30 147.46 145.66 147.22 0.0M
2021-12-03 147.58 147.58 145.00 145.30 0.0M
2021-12-02 146.86 147.26 145.58 146.28 0.0M
2021-12-01 146.76 148.78 146.18 148.52 0.0M
2021-11-30 145.16 146.84 144.52 145.52 0.0M
2021-11-29 147.54 147.78 146.64 146.92 0.0M
2021-11-26 147.64 148.12 145.84 145.84 0.0M
2021-11-25 152.08 152.42 151.86 152.14 0.0M
2021-11-24 151.52 151.56 150.58 151.34 0.0M
2021-11-23 152.12 152.76 150.98 151.50 0.0M
2021-11-22 154.34 154.40 153.42 153.58 0.0M
2021-11-19 155.28 155.38 153.40 153.86 0.0M
2021-11-18 155.58 155.66 154.82 154.86 0.0M
2021-11-17 155.16 155.54 155.16 155.30 0.0M
2021-11-16 155.30 155.38 154.84 155.24 0.0M
2021-11-15 154.14 154.84 154.10 154.84 0.0M
2021-11-12 153.78 154.24 153.58 154.12 0.0M
2021-11-11 153.12 153.76 153.12 153.76 0.0M
2021-11-10 153.58 153.64 152.98 153.44 0.0M
2021-11-09 153.28 154.08 153.24 153.24 0.0M
2021-11-08 153.90 154.08 153.68 153.68 0.0M
2021-11-05 153.44 154.30 153.44 153.86 0.0M
2021-11-04 153.32 153.38 152.98 153.28 0.0M
2021-11-03 151.94 152.64 151.92 152.64 0.0M
2021-11-02 151.20 152.12 151.20 152.00 0.0M
2021-11-01 151.02 151.58 151.02 151.40 0.0M
2021-10-29 149.22 150.20 149.20 150.20 0.0M
2021-10-28 149.68 150.14 149.38 150.14 0.0M
2021-10-27 149.86 149.94 149.36 149.42 0.0M
2021-10-26 149.10 150.02 149.10 149.84 0.0M
2021-10-25 148.92 148.92 148.60 148.78 0.0M
2021-10-22 148.14 149.34 148.14 148.56 0.0M
2021-10-21 147.26 148.16 147.26 147.88 0.0M
2021-10-20 147.44 148.24 147.44 148.24 0.0M
2021-10-19 147.68 147.88 147.58 147.88 0.0M
2021-10-18 147.76 147.76 146.60 147.22 0.0M
2021-10-15 147.88 148.32 147.48 148.32 0.0M
2021-10-14 146.16 147.24 146.16 147.12 0.0M
2021-10-13 143.96 145.44 143.80 145.20 0.0M
2021-10-12 142.86 144.44 142.86 144.34 0.0M
2021-10-11 144.36 144.74 143.66 144.64 0.0M
2021-10-08 145.44 145.70 144.74 144.74 0.0M
2021-10-07 144.62 145.52 144.26 145.40 0.0M
2021-10-06 143.00 143.26 141.48 142.76 0.0M
2021-10-05 143.10 144.72 143.06 144.72 0.0M
2021-10-04 143.18 143.84 142.54 142.54 0.0M
2021-10-01 142.12 143.76 142.12 143.66 0.0M
2021-09-30 146.06 146.06 144.16 144.28 0.0M
2021-09-29 145.12 146.00 144.86 145.00 0.0M
2021-09-28 147.38 147.38 144.36 144.44 0.1M
2021-09-27 148.68 148.74 147.60 147.66 0.0M
2021-09-24 148.08 148.08 147.42 147.56 0.0M
2021-09-23 148.70 149.36 148.40 148.88 0.0M
2021-09-22 147.34 147.70 146.70 147.70 0.0M
2021-09-21 144.52 146.32 144.52 146.10 0.0M
2021-09-20 144.56 144.62 143.00 143.98 0.0M
2021-09-17 149.32 149.32 146.82 147.00 0.0M
2021-09-16 147.86 148.48 147.86 148.16 0.0M
2021-09-15 148.86 148.86 147.24 147.30 0.0M
2021-09-14 148.56 148.94 148.22 148.86 0.0M
2021-09-13 148.80 149.42 148.58 148.68 0.0M
2021-09-10 149.00 149.38 148.06 148.20 0.0M
2021-09-09 147.58 149.12 147.38 148.68 0.0M
2021-09-08 148.58 149.54 148.10 148.68 0.0M
2021-09-07 150.52 150.68 150.00 150.16 0.0M
2021-09-06 150.12 150.80 150.12 150.70 0.0M
2021-09-03 150.34 150.48 148.94 149.42 0.0M
2021-09-02 150.30 150.70 150.20 150.54 0.0M
2021-09-01 150.24 150.76 149.94 150.14 0.0M
2021-08-31 149.58 149.98 148.64 149.06 0.0M
2021-08-30 149.34 149.44 149.06 149.32 0.0M
2021-08-27 148.20 149.24 148.20 149.24 0.0M
2021-08-26 148.22 148.84 148.10 148.44 0.0M
2021-08-25 149.18 149.24 148.88 149.00 0.0M
2021-08-24 149.20 149.30 148.42 148.86 0.0M
2021-08-23 148.82 148.82 148.12 148.66 0.0M
2021-08-20 147.28 147.72 146.52 147.68 0.0M
2021-08-19 147.14 147.28 146.00 147.18 0.0M
2021-08-18 149.38 149.58 149.08 149.46 0.0M
2021-08-17 149.12 149.40 148.74 149.30 0.0M
2021-08-16 149.82 149.94 149.24 149.78 0.0M
2021-08-13 150.54 150.86 150.54 150.70 0.0M
2021-08-12 150.02 150.56 149.84 150.50 0.0M
2021-08-11 149.66 150.00 149.20 149.84 0.0M
2021-08-10 149.16 149.56 149.16 149.36 0.0M
2021-08-09 148.94 149.04 148.68 149.04 0.0M
2021-08-06 148.28 148.86 148.12 148.66 0.0M
2021-08-05 147.60 148.32 147.60 148.26 0.0M
2021-08-04 147.24 147.72 147.12 147.52 0.0M
2021-08-03 146.28 146.96 146.28 146.74 0.0M
2021-08-02 146.60 146.72 145.74 146.38 0.0M
2021-07-30 145.56 145.92 145.30 145.48 0.0M
2021-07-29 146.14 146.66 146.14 146.36 0.0M
2021-07-28 144.70 145.60 144.70 145.60 0.0M
2021-07-27 145.14 145.20 144.12 144.36 0.0M
2021-07-26 145.12 145.72 144.64 145.72 0.0M
2021-07-23 144.72 145.76 144.72 145.76 0.0M
2021-07-22 144.00 144.98 143.94 144.18 0.0M
2021-07-21 141.66 142.96 141.34 142.90 0.0M
2021-07-20 140.72 141.20 139.66 140.52 0.0M
2021-07-19 141.56 141.66 139.10 139.78 0.0M
2021-07-16 144.02 144.02 142.88 143.14 0.0M
2021-07-15 144.60 144.98 143.54 143.70 0.0M
2021-07-14 145.06 145.32 144.86 145.16 0.0M
2021-07-13 145.36 145.36 145.02 145.22 0.0M
2021-07-12 144.44 145.24 143.96 145.24 0.0M
2021-07-09 142.76 144.28 142.76 144.28 0.0M
2021-07-08 143.50 143.76 141.18 141.84 0.0M
2021-07-07 144.36 145.00 144.36 145.00 0.0M
2021-07-06 144.48 144.90 143.46 143.68 0.0M
2021-07-05 144.52 144.98 143.90 144.74 0.0M
2021-07-02 144.64 144.98 144.36 144.60 0.0M
2021-07-01 144.82 145.30 143.48 144.38 0.0M
2021-06-30 145.12 145.12 143.06 143.72 0.0M
2021-06-29 144.84 145.56 144.84 145.06 0.0M
2021-06-28 145.34 145.58 144.52 144.52 0.0M
2021-06-25 145.66 145.66 145.12 145.64 0.0M
2021-06-24 144.38 145.46 144.24 145.38 0.0M
2021-06-23 145.22 145.22 143.56 143.56 0.0M
2021-06-22 144.70 144.92 144.16 144.88 0.0M
2021-06-21 142.84 144.62 142.76 144.52 0.0M
2021-06-18 146.02 146.18 143.72 143.72 0.0M
2021-06-17 145.08 146.28 145.08 146.22 0.0M
2021-06-16 146.78 146.78 145.80 146.04 0.0M
2021-06-15 146.32 146.42 145.80 145.80 0.0M
2021-06-14 146.14 146.30 145.40 145.74 0.0M
2021-06-11 144.46 145.42 144.46 145.30 0.0M
2021-06-10 144.46 144.70 143.76 144.26 0.0M
2021-06-09 144.48 144.50 143.92 144.32 0.0M
2021-06-08 144.54 144.88 144.40 144.40 0.0M
2021-06-07 144.16 144.68 143.46 144.32 0.0M
2021-06-04 143.54 143.90 143.34 143.66 0.0M
2021-06-03 143.54 143.60 142.22 143.40 0.0M
2021-06-02 143.56 143.86 143.14 143.86 0.0M
2021-06-01 142.90 143.98 142.86 143.02 0.0M
2021-05-31 142.94 143.04 142.04 142.04 0.0M
2021-05-28 142.22 143.16 142.22 142.96 0.0M
2021-05-27 141.48 142.40 141.40 141.82 0.0M
2021-05-26 142.04 142.08 141.26 141.60 0.0M
2021-05-25 142.20 142.32 141.66 141.66 0.0M
2021-05-21 140.54 141.18 140.42 140.94 0.0M
2021-05-20 139.18 140.12 138.44 140.12 0.0M
2021-05-19 138.66 139.18 137.16 137.92 0.0M
2021-05-18 141.44 141.44 140.14 140.16 0.0M
2021-05-17 140.82 141.14 139.88 140.18 0.0M
2021-05-14 139.42 140.42 138.80 140.42 0.0M
2021-05-13 136.60 138.38 135.50 138.38 0.0M
2021-05-12 138.26 138.70 137.98 138.04 0.0M
2021-05-11 139.08 139.08 137.26 138.04 0.0M
2021-05-10 141.08 141.08 140.50 140.58 0.0M
2021-05-07 140.34 140.84 139.96 140.84 0.0M
2021-05-06 139.90 140.08 138.92 139.52 0.0M
2021-05-05 137.92 139.44 137.92 139.44 0.0M
2021-05-04 139.58 139.68 136.68 136.82 0.0M
2021-05-03 138.78 139.42 138.48 139.34 0.0M
2021-04-30 139.28 139.28 138.44 138.44 0.0M
2021-04-29 139.92 140.12 138.58 138.98 0.0M
2021-04-28 139.70 139.70 139.12 139.54 0.0M
2021-04-27 139.26 139.26 138.70 139.16 0.0M
2021-04-26 138.78 139.32 138.74 139.26 0.0M
2021-04-23 138.74 138.88 138.06 138.88 0.0M
2021-04-22 138.10 139.00 138.10 138.88 0.0M
2021-04-21 137.54 137.66 136.76 137.54 0.0M
2021-04-20 139.10 139.10 136.62 136.62 0.0M
2021-04-19 139.80 139.82 139.18 139.24 0.0M
2021-04-16 138.40 139.54 138.40 139.48 0.0M
2021-04-15 138.04 138.34 137.94 138.12 0.0M
2021-04-14 137.74 137.86 137.44 137.64 0.0M
2021-04-13 137.36 137.72 137.12 137.36 0.0M
2021-04-12 137.40 137.62 137.10 137.10 0.0M
2021-04-09 137.48 137.78 137.42 137.56 0.0M
2021-04-08 137.42 137.52 137.12 137.52 0.0M
2021-04-07 137.24 137.36 136.82 136.82 0.0M
2021-04-06 137.52 137.70 137.24 137.24 0.0M
2021-04-01 135.82 136.58 135.82 136.44 0.0M
2021-03-31 135.56 135.86 135.32 135.38 0.0M
2021-03-30 134.96 135.66 134.78 135.56 0.0M
2021-03-29 134.36 134.52 133.86 134.28 0.0M
2021-03-26 133.70 134.04 133.32 133.94 0.0M
2021-03-25 131.90 132.76 131.46 132.76 0.0M
2021-03-24 131.86 132.82 131.86 132.78 0.0M
2021-03-23 132.32 133.04 131.94 132.62 0.0M
2021-03-22 132.08 133.02 132.08 132.90 0.0M
2021-03-19 133.14 133.62 132.46 132.80 0.0M
2021-03-18 134.28 134.32 133.84 134.08 0.0M
2021-03-17 133.56 133.60 133.08 133.38 0.0M
2021-03-16 133.46 133.64 133.26 133.46 0.0M
2021-03-15 133.28 133.64 132.66 132.82 0.0M
2021-03-12 132.56 132.96 132.46 132.86 0.0M
2021-03-11 132.74 133.28 132.74 133.22 0.0M
2021-03-10 131.16 132.42 131.16 132.24 0.0M
2021-03-09 130.58 131.54 130.36 131.44 0.0M
2021-03-08 128.64 130.90 128.32 130.54 0.0M
2021-03-05 128.04 129.00 127.72 127.86 0.0M
2021-03-04 128.90 129.06 128.02 129.00 0.0M
2021-03-03 129.84 130.30 128.34 129.20 0.0M
2021-03-02 128.94 129.84 128.82 129.14 0.0M
2021-03-01 128.94 129.18 128.32 129.18 0.0M
2021-02-26 126.72 128.12 126.72 127.18 0.0M
2021-02-25 129.66 129.66 128.60 128.60 0.0M
2021-02-24 128.54 128.96 128.14 128.88 0.0M
2021-02-23 129.18 129.18 127.24 128.36 0.0M
2021-02-22 128.44 128.98 127.82 128.90 0.0M
2021-02-19 128.84 129.92 128.48 129.62 0.0M
2021-02-18 129.52 129.52 128.28 128.44 0.0M
2021-02-17 129.74 130.36 129.28 129.28 0.0M
2021-02-16 130.66 130.86 130.30 130.38 0.0M
2021-02-15 130.16 130.70 129.72 130.50 0.0M
2021-02-12 128.30 129.28 127.96 129.28 0.0M
2021-02-11 128.16 128.78 128.04 128.64 0.0M
2021-02-10 128.78 128.78 127.58 127.90 0.0M
2021-02-09 128.56 128.74 128.16 128.40 0.0M
2021-02-08 128.94 129.20 128.62 128.62 0.0M
2021-02-05 128.62 128.78 128.22 128.26 0.0M
2021-02-04 127.00 127.82 126.92 127.82 0.0M
2021-02-03 127.52 127.52 126.64 126.74 0.0M
2021-02-02 125.16 126.20 125.16 126.20 0.0M
2021-02-01 123.62 124.38 123.56 124.26 0.0M
2021-01-29 122.74 123.74 122.38 122.38 0.0M
2021-01-28 122.78 124.64 121.78 124.64 0.0M
2021-01-27 125.14 125.76 122.90 124.00 0.0M
2021-01-26 124.70 126.36 124.70 125.72 0.0M
2021-01-25 127.12 127.12 124.48 124.76 0.0M
2021-01-22 126.54 126.66 125.70 126.42 0.0M
2021-01-21 128.00 128.04 127.12 127.14 0.0M
2021-01-20 126.74 127.20 126.62 127.10 0.0M
2021-01-19 127.04 127.04 126.20 126.20 0.0M
2021-01-18 125.96 126.52 125.94 126.52 0.0M
2021-01-15 127.14 127.30 125.58 126.26 0.0M
2021-01-14 127.26 127.86 127.26 127.70 0.0M
2021-01-13 126.74 127.28 126.62 126.96 0.0M
2021-01-12 127.36 127.36 126.48 126.64 0.0M
2021-01-11 127.56 127.64 126.34 126.80 0.0M
2021-01-08 127.96 128.04 127.48 127.88 0.0M
2021-01-07 126.88 127.28 126.30 126.94 0.0M
2021-01-06 125.38 126.62 124.76 126.38 0.0M
2021-01-05 124.88 125.12 124.06 124.64 0.0M
2021-01-04 125.98 126.26 124.90 124.90 0.0M