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
2022-12-30 135.40 135.40 134.82 134.82 0.0M
2022-12-29 134.20 136.06 134.20 136.02 0.0M
2022-12-28 135.54 135.70 134.66 134.66 0.0M
2022-12-27 135.90 136.10 135.24 135.34 0.0M
2022-12-23 135.20 135.48 134.40 135.04 0.0M
2022-12-22 136.62 136.62 134.88 135.02 0.0M
2022-12-21 134.52 136.36 134.52 136.36 0.0M
2022-12-20 133.16 134.50 133.00 134.00 0.0M
2022-12-19 135.14 135.14 134.26 134.26 0.0M
2022-12-16 135.16 135.16 133.68 134.00 0.0M
2022-12-15 138.58 138.78 135.42 135.42 0.0M
2022-12-14 139.56 139.74 139.12 139.74 0.0M
2022-12-13 138.60 141.20 138.58 140.02 0.0M
2022-12-12 137.92 138.14 137.76 138.02 0.0M
2022-12-09 138.20 138.70 138.12 138.70 0.0M
2022-12-08 138.10 138.10 137.28 137.76 0.0M
2022-12-07 138.44 138.72 137.86 137.96 0.0M
2022-12-06 139.14 139.18 138.26 138.64 0.0M
2022-12-05 139.88 139.88 139.10 139.34 0.0M
2022-12-02 139.76 140.50 139.16 140.08 0.0M
2022-12-01 140.56 140.56 139.62 140.08 0.0M
2022-11-30 138.86 139.24 138.44 139.24 0.0M
2022-11-29 138.62 138.76 137.90 138.02 0.0M
2022-11-28 138.60 138.90 138.12 138.28 0.0M
2022-11-25 139.20 139.48 139.00 139.34 0.0M
2022-11-24 138.62 139.52 138.62 139.22 0.0M
2022-11-23 138.24 138.46 137.86 138.46 0.0M
2022-11-22 137.34 138.22 137.34 138.00 0.0M
2022-11-21 137.56 137.60 137.04 137.48 0.0M
2022-11-18 136.88 138.02 136.76 137.80 0.0M
2022-11-17 137.40 137.40 135.58 136.34 0.0M
2022-11-16 137.96 137.96 136.22 136.56 0.0M
2022-11-15 137.68 137.92 137.20 137.92 0.0M
2022-11-14 137.18 137.54 136.76 137.22 0.0M
2022-11-11 136.50 137.10 136.22 136.50 0.0M
2022-11-10 131.20 135.68 131.08 135.68 0.0M
2022-11-09 131.82 132.02 131.48 131.74 0.0M
2022-11-08 130.26 132.14 130.26 132.14 0.0M
2022-11-07 129.50 131.06 129.50 130.88 0.0M
2022-11-04 127.90 130.80 127.82 130.02 0.0M
2022-11-03 126.78 127.28 126.64 127.06 0.0M
2022-11-02 129.62 129.62 128.28 128.28 0.0M
2022-11-01 129.72 130.38 129.06 129.22 0.0M
2022-10-31 128.20 128.44 128.06 128.30 0.0M
2022-10-28 126.86 128.00 126.86 128.00 0.0M
2022-10-27 127.76 128.14 127.12 128.08 0.0M
2022-10-26 127.12 128.24 126.98 128.24 0.0M
2022-10-25 126.06 127.56 125.46 127.56 0.0M
2022-10-24 124.64 125.94 123.50 125.32 0.0M
2022-10-21 122.82 123.26 121.96 123.26 0.0M
2022-10-20 123.16 124.14 122.78 124.14 0.0M
2022-10-19 124.14 124.14 123.24 123.24 0.0M
2022-10-18 123.98 125.10 123.52 123.52 0.0M
2022-10-17 121.06 123.24 120.20 122.74 0.0M
2022-10-14 121.74 122.44 120.58 120.64 0.0M
2022-10-13 117.66 119.88 116.28 119.88 0.0M
2022-10-12 118.94 119.48 118.48 118.48 0.0M
2022-10-11 118.84 119.30 118.26 119.22 0.0M
2022-10-10 119.50 120.68 119.44 119.88 0.0M
2022-10-07 121.98 122.30 120.48 120.48 0.0M
2022-10-06 123.88 123.88 122.18 122.58 0.0M
2022-10-05 123.90 123.90 122.64 123.34 0.0M
2022-10-04 121.40 124.66 121.40 124.66 0.0M
2022-10-03 117.50 120.00 117.24 119.96 0.0M
2022-09-30 118.26 118.84 117.78 118.72 0.0M
2022-09-29 118.56 118.56 116.64 117.30 0.0M
2022-09-28 118.16 119.48 116.88 119.48 0.0M
2022-09-27 120.88 121.54 119.24 119.24 0.0M
2022-09-26 119.82 120.96 119.82 120.06 0.0M
2022-09-23 122.72 122.72 119.60 120.08 0.0M
2022-09-22 123.20 124.96 122.92 122.92 0.0M
2022-09-21 123.38 125.28 123.38 125.28 0.0M
2022-09-20 126.44 126.44 124.18 124.34 0.0M
2022-09-19 124.68 126.02 124.68 126.02 0.0M
2022-09-16 126.44 126.54 125.50 125.84 0.0M
2022-09-15 128.62 128.74 127.36 127.60 0.0M
2022-09-14 128.92 129.38 128.26 128.52 0.0M
2022-09-13 132.04 132.46 129.22 129.22 0.0M
2022-09-12 129.60 131.68 129.60 131.50 0.0M
2022-09-09 127.32 129.30 127.08 128.96 0.0M
2022-09-08 127.22 127.22 125.98 126.94 0.0M
2022-09-07 125.40 126.68 125.38 126.46 0.0M
2022-09-06 126.38 127.02 125.44 126.26 0.0M
2022-09-05 124.96 126.22 124.96 126.00 0.0M
2022-09-02 125.68 127.92 125.42 127.88 0.0M
2022-09-01 125.78 125.78 124.44 124.80 0.0M
2022-08-31 128.84 128.84 126.90 126.90 0.0M
2022-08-30 129.02 130.16 128.18 128.18 0.0M
2022-08-29 128.22 128.48 127.38 128.44 0.0M
2022-08-26 132.70 132.82 129.52 129.52 0.0M
2022-08-25 132.76 132.76 131.66 132.02 0.0M
2022-08-24 130.98 131.90 130.44 131.90 0.0M
2022-08-23 131.00 131.98 131.00 131.42 0.0M
2022-08-22 133.44 133.46 131.36 131.64 0.0M
2022-08-19 134.84 135.18 134.02 134.16 0.0M
2022-08-18 134.80 135.80 134.80 135.56 0.0M
2022-08-17 137.04 137.04 134.94 135.00 0.0M
2022-08-16 136.72 137.04 136.28 136.76 0.0M
2022-08-15 136.54 136.54 135.54 136.28 0.0M
2022-08-12 135.56 136.22 135.56 135.92 0.0M
2022-08-11 135.76 135.76 135.06 135.42 0.0M
2022-08-10 133.18 135.18 133.18 134.94 0.0M
2022-08-09 134.92 134.92 133.62 133.80 0.0M
2022-08-08 135.10 135.48 134.60 135.02 0.0M
2022-08-05 135.08 135.16 133.98 133.98 0.0M
2022-08-04 134.60 135.88 134.60 134.94 0.0M
2022-08-03 132.68 134.34 132.68 134.34 0.0M
2022-08-02 133.02 133.08 132.16 132.36 0.0M
2022-08-01 133.62 134.26 133.50 133.54 0.0M
2022-07-29 132.62 133.84 132.62 133.66 0.0M
2022-07-28 130.84 131.64 130.12 131.64 0.0M
2022-07-27 129.50 130.40 129.30 130.12 0.0M
2022-07-26 129.84 129.84 128.92 129.02 0.0M
2022-07-25 129.50 130.32 129.06 129.94 0.0M
2022-07-22 129.20 130.54 129.20 129.70 0.0M
2022-07-21 128.96 129.86 128.60 129.82 0.0M
2022-07-20 129.94 129.94 128.64 129.24 0.0M
2022-07-19 126.30 129.56 125.74 129.42 0.0M
2022-07-18 125.94 127.50 125.94 126.94 0.0M
2022-07-15 123.36 125.68 123.36 125.68 0.0M
2022-07-14 124.84 124.98 122.44 123.00 0.0M
2022-07-13 125.66 125.66 124.08 125.04 0.0M
2022-07-12 125.12 126.22 124.80 126.22 0.0M
2022-07-11 125.32 126.52 125.32 125.98 0.0M
2022-07-08 126.04 127.14 125.76 126.94 0.0M
2022-07-07 125.04 126.14 125.04 126.14 0.0M
2022-07-06 123.38 124.12 123.18 123.62 0.0M
2022-07-05 125.50 125.50 121.76 121.76 0.0M
2022-07-04 125.42 125.66 124.72 124.72 0.0M
2022-07-01 122.98 125.38 122.98 124.76 0.0M
2022-06-30 124.34 124.60 123.34 124.54 0.0M
2022-06-29 126.84 127.34 126.06 126.74 0.0M
2022-06-28 128.60 129.20 128.12 128.12 0.0M
2022-06-27 128.18 129.30 127.32 127.72 0.0M
2022-06-24 124.56 127.30 124.56 127.30 0.0M
2022-06-23 124.74 125.38 123.68 123.88 0.0M
2022-06-22 124.06 125.78 123.98 125.48 0.0M
2022-06-21 126.72 127.68 126.40 126.40 0.0M
2022-06-20 125.60 125.92 124.82 125.92 0.0M
2022-06-17 124.10 126.16 124.10 124.72 0.0M
2022-06-16 127.44 127.44 124.12 124.12 0.0M
2022-06-15 127.54 128.52 126.94 127.90 0.0M
2022-06-14 128.38 128.38 125.80 125.80 0.0M
2022-06-13 128.82 129.26 126.86 127.40 0.0M
2022-06-10 133.80 133.80 130.58 130.58 0.0M
2022-06-09 136.04 136.76 134.70 134.86 0.0M
2022-06-08 137.84 137.84 136.40 137.00 0.0M
2022-06-07 137.66 137.66 136.72 137.56 0.0M
2022-06-06 137.80 138.98 137.80 138.40 0.0M
2022-06-03 137.98 137.98 136.54 136.62 0.0M
2022-06-02 136.48 137.00 136.48 137.00 0.0M
2022-06-01 137.76 137.76 135.74 135.74 0.0M
2022-05-31 138.34 138.54 136.82 136.96 0.0M
2022-05-30 138.76 139.12 138.56 138.80 0.0M
2022-05-27 136.46 137.66 136.06 137.66 0.0M
2022-05-26 133.72 135.86 133.72 135.70 0.0M
2022-05-25 133.38 133.76 132.52 133.52 0.0M
2022-05-24 132.98 133.84 132.36 132.42 0.0M
2022-05-23 134.00 134.36 132.84 134.36 0.0M
2022-05-20 132.50 133.94 132.18 132.34 0.0M
2022-05-19 131.56 131.78 130.20 131.78 0.0M
2022-05-18 135.04 135.04 133.14 133.14 0.0M
2022-05-17 134.10 135.20 134.06 134.82 0.0M
2022-05-16 132.78 133.22 132.02 132.58 0.0M
2022-05-13 131.04 133.12 130.86 133.12 0.0M
2022-05-12 128.46 130.26 127.98 130.08 0.0M
2022-05-11 129.30 131.22 128.52 131.22 0.0M
2022-05-10 128.64 130.02 128.32 128.32 0.0M
2022-05-09 130.42 130.58 127.30 127.30 0.0M
2022-05-06 132.34 132.34 130.12 130.92 0.0M
2022-05-05 136.94 136.94 132.80 132.94 0.0M
2022-05-04 135.50 135.50 133.98 133.98 0.0M
2022-05-03 134.42 135.34 134.14 135.12 0.0M
2022-05-02 134.72 134.72 133.28 133.80 0.0M
2022-04-29 136.12 136.48 135.66 135.98 0.0M
2022-04-28 135.16 136.10 134.10 135.10 0.0M
2022-04-27 133.28 134.14 131.58 133.74 0.0M
2022-04-26 136.04 136.04 133.20 133.20 0.0M
2022-04-25 134.96 135.40 133.82 134.62 0.0M
2022-04-22 138.06 138.40 136.88 136.88 0.0M
2022-04-21 138.80 140.56 138.80 139.74 0.0M
2022-04-20 137.02 138.92 137.02 138.56 0.0M
2022-04-19 136.50 137.02 135.42 136.56 0.0M
2022-04-14 136.72 137.26 136.32 137.02 0.0M
2022-04-13 136.00 136.20 135.16 136.20 0.0M
2022-04-12 134.40 136.64 134.18 136.06 0.0M
2022-04-11 136.86 137.58 136.30 136.50 0.0M
2022-04-08 137.18 137.58 136.46 137.16 0.0M
2022-04-07 136.44 137.34 135.28 135.44 0.0M
2022-04-06 138.50 138.82 135.08 135.98 0.0M
2022-04-05 139.92 140.30 138.40 138.78 0.0M
2022-04-04 139.68 140.06 138.18 139.96 0.0M
2022-04-01 138.66 139.40 138.64 138.86 0.0M
2022-03-31 140.94 140.94 138.44 138.44 0.0M
2022-03-30 140.78 140.98 139.80 140.18 0.0M
2022-03-29 139.52 142.14 139.52 141.56 0.0M
2022-03-28 137.88 139.34 137.70 137.70 0.0M
2022-03-25 137.14 137.86 136.62 136.86 0.0M
2022-03-24 137.44 137.74 136.44 136.72 0.0M
2022-03-23 139.16 139.42 137.02 137.04 0.0M
2022-03-22 138.00 139.34 138.00 139.14 0.0M
2022-03-21 137.96 138.50 137.40 137.40 0.0M
2022-03-18 137.38 138.38 135.42 138.38 0.0M
2022-03-17 138.36 138.36 136.24 137.48 0.0M
2022-03-16 135.44 138.42 135.34 137.38 0.0M
2022-03-15 131.06 132.90 129.66 132.46 0.0M
2022-03-14 131.72 133.58 131.54 132.44 0.0M
2022-03-11 129.82 132.74 128.68 130.48 0.0M
2022-03-10 132.06 132.06 128.66 129.18 0.0M
2022-03-09 128.40 132.94 127.86 132.94 0.0M
2022-03-08 123.42 126.46 123.42 124.08 0.0M
2022-03-07 122.32 127.04 120.02 124.06 0.0M
2022-03-04 130.78 131.22 125.98 125.98 0.0M
2022-03-03 135.86 136.12 132.28 132.36 0.0M
2022-03-02 133.24 136.38 133.08 135.12 0.0M
2022-03-01 138.98 139.16 134.08 134.08 0.0M
2022-02-28 137.88 139.36 136.80 139.34 0.0M
2022-02-25 137.36 140.50 135.98 140.50 0.0M
2022-02-24 135.58 137.40 133.70 135.66 0.0M
2022-02-23 142.08 143.08 140.84 140.98 0.0M
2022-02-22 138.28 142.28 138.28 141.30 0.0M
2022-02-21 145.46 145.46 140.80 141.58 0.0M
2022-02-18 146.04 146.26 144.14 144.46 0.0M
2022-02-17 147.12 147.12 145.38 145.86 0.0M
2022-02-16 147.02 147.96 145.96 146.58 0.0M
2022-02-15 144.10 146.88 144.10 146.88 0.0M
2022-02-14 143.84 144.24 142.16 144.18 0.0M
2022-02-11 147.28 147.74 146.44 147.16 0.0M
2022-02-10 149.92 149.92 147.80 148.52 0.0M
2022-02-09 147.98 149.18 147.98 149.06 0.0M
2022-02-08 146.14 147.14 145.88 146.44 0.0M
2022-02-07 146.24 146.42 144.82 146.10 0.0M
2022-02-04 147.68 147.68 144.90 145.24 0.0M
2022-02-03 148.94 148.94 146.88 146.88 0.0M
2022-02-02 149.72 150.20 149.12 149.12 0.0M
2022-02-01 148.66 149.14 148.12 149.02 0.0M
2022-01-31 147.42 147.68 146.26 147.26 0.0M
2022-01-28 147.06 147.06 143.82 145.90 0.0M
2022-01-27 144.56 147.58 144.56 147.46 0.0M
2022-01-26 145.50 147.38 145.50 146.74 0.0M
2022-01-25 144.54 144.58 143.54 143.90 0.0M
2022-01-24 148.16 148.42 142.56 143.16 0.0M
2022-01-21 149.76 150.04 148.00 149.14 0.0M
2022-01-20 151.34 151.90 150.28 151.90 0.0M
2022-01-19 149.90 151.82 149.90 150.80 0.0M
2022-01-18 151.54 151.54 150.10 150.84 0.0M
2022-01-17 151.90 152.56 151.90 152.42 0.0M
2022-01-14 151.34 152.04 151.24 151.40 0.0M
2022-01-13 152.50 153.22 152.38 152.86 0.0M
2022-01-12 152.86 153.16 152.26 152.66 0.0M
2022-01-11 151.98 152.14 151.50 151.96 0.0M
2022-01-10 153.14 153.14 150.30 150.34 0.0M
2022-01-07 153.22 153.46 152.00 152.60 0.0M
2022-01-06 153.38 153.74 152.92 153.30 0.0M
2022-01-05 155.08 155.46 155.06 155.34 0.0M
2022-01-04 154.36 155.58 154.30 154.86 0.0M
2022-01-03 153.40 154.12 153.32 153.62 0.0M