iShares MSCI Poland UCITS ETF USD (Acc)

IPLD
🏛️ 독일 →
24.54
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 16.38 16.38 16.28 16.31 0.0M
2021-12-29 16.33 16.38 16.28 16.28 0.0M
2021-12-28 16.05 16.34 16.05 16.24 0.0M
2021-12-27 15.93 16.08 15.87 16.03 0.0M
2021-12-23 15.90 15.99 15.90 15.98 0.0M
2021-12-22 15.73 15.91 15.71 15.89 0.0M
2021-12-21 15.81 15.81 15.70 15.79 0.0M
2021-12-20 15.55 15.67 15.38 15.67 0.0M
2021-12-17 15.74 15.83 15.67 15.67 0.0M
2021-12-16 15.66 15.88 15.66 15.83 0.0M
2021-12-15 15.84 15.84 15.44 15.44 0.0M
2021-12-14 15.98 15.98 15.75 15.86 0.0M
2021-12-13 16.12 16.12 15.86 15.92 0.0M
2021-12-10 15.98 16.07 15.96 15.97 0.0M
2021-12-09 16.11 16.16 15.84 15.93 0.0M
2021-12-08 16.24 16.24 16.03 16.06 0.0M
2021-12-07 16.01 16.23 16.01 16.17 0.0M
2021-12-06 15.78 15.93 15.76 15.86 0.0M
2021-12-03 15.89 16.01 15.70 15.80 0.0M
2021-12-02 15.82 15.96 15.72 15.92 0.0M
2021-12-01 15.88 15.99 15.73 15.90 0.1M
2021-11-30 15.09 15.67 15.09 15.61 0.0M
2021-11-29 15.25 15.33 14.97 15.25 0.0M
2021-11-26 15.28 15.33 15.01 15.04 0.0M
2021-11-25 15.94 15.97 15.74 15.80 0.0M
2021-11-24 16.00 16.12 15.78 15.91 0.0M
2021-11-23 15.78 16.02 15.69 15.98 0.0M
2021-11-22 16.04 16.04 15.77 15.86 0.0M
2021-11-19 16.23 16.23 15.73 15.89 0.0M
2021-11-18 16.51 16.51 16.04 16.11 0.0M
2021-11-17 16.76 16.76 16.52 16.53 0.0M
2021-11-16 16.73 16.77 16.64 16.71 0.0M
2021-11-15 16.99 17.07 16.66 16.71 0.0M
2021-11-12 17.06 17.10 16.90 16.99 0.0M
2021-11-11 16.96 17.05 16.91 17.03 0.0M
2021-11-10 17.33 17.33 16.98 17.05 0.0M
2021-11-09 17.43 17.43 17.26 17.27 0.0M
2021-11-08 17.66 17.66 17.37 17.49 0.0M
2021-11-05 17.53 17.58 17.39 17.55 0.0M
2021-11-04 17.46 17.63 17.40 17.62 0.0M
2021-11-03 17.56 17.56 17.22 17.22 0.0M
2021-11-02 17.36 17.42 17.26 17.38 0.0M
2021-11-01 17.29 17.51 17.29 17.46 0.0M
2021-10-29 17.14 17.38 17.13 17.31 0.0M
2021-10-28 17.23 17.26 17.13 17.24 0.0M
2021-10-27 17.35 17.37 17.16 17.23 0.0M
2021-10-26 17.44 17.51 17.39 17.40 0.0M
2021-10-25 17.34 17.44 17.34 17.40 0.0M
2021-10-22 17.40 17.52 17.31 17.31 0.0M
2021-10-21 17.47 17.52 17.42 17.42 0.0M
2021-10-20 17.64 17.70 17.55 17.61 0.0M
2021-10-19 17.86 17.86 17.62 17.67 0.0M
2021-10-18 17.82 17.92 17.73 17.73 0.0M
2021-10-15 17.80 17.82 17.70 17.78 0.0M
2021-10-14 17.79 17.89 17.74 17.87 0.0M
2021-10-13 17.88 17.88 17.64 17.74 0.0M
2021-10-12 17.62 17.95 17.62 17.91 0.0M
2021-10-11 17.28 17.73 17.28 17.73 0.0M
2021-10-08 17.04 17.30 17.04 17.23 0.0M
2021-10-07 17.23 17.23 17.04 17.06 0.0M
2021-10-06 16.90 17.11 16.73 17.07 0.0M
2021-10-05 16.92 17.00 16.79 16.97 0.0M
2021-10-04 16.82 17.02 16.67 16.74 0.0M
2021-10-01 16.41 16.84 16.40 16.84 0.0M
2021-09-30 16.47 16.58 16.40 16.58 0.0M
2021-09-29 16.23 16.41 16.23 16.29 0.0M
2021-09-28 16.45 16.45 16.18 16.18 0.0M
2021-09-27 16.58 16.58 16.43 16.45 0.1M
2021-09-24 16.59 16.60 16.47 16.50 0.0M
2021-09-23 16.82 16.83 16.62 16.63 0.0M
2021-09-22 16.41 16.72 16.41 16.71 0.0M
2021-09-21 16.39 16.49 16.27 16.29 0.0M
2021-09-20 16.49 16.49 16.30 16.30 0.0M
2021-09-17 17.04 17.04 16.77 16.78 0.0M
2021-09-16 17.09 17.09 16.97 17.01 0.0M
2021-09-15 17.22 17.22 17.05 17.05 0.0M
2021-09-14 17.14 17.32 17.14 17.31 0.0M
2021-09-13 17.07 17.21 17.05 17.16 0.0M
2021-09-10 17.08 17.13 17.05 17.05 0.0M
2021-09-09 16.96 17.06 16.92 16.92 0.0M
2021-09-08 17.31 17.31 17.12 17.18 0.0M
2021-09-07 17.37 17.44 17.32 17.36 0.0M
2021-09-06 17.26 17.49 17.26 17.48 0.0M
2021-09-03 17.30 17.30 17.18 17.26 0.0M
2021-09-02 17.23 17.33 17.15 17.33 0.0M
2021-09-01 17.24 17.30 17.16 17.28 0.0M
2021-08-31 16.91 17.16 16.91 17.12 0.0M
2021-08-30 16.73 16.87 16.73 16.86 0.0M
2021-08-27 16.54 16.61 16.42 16.61 0.0M
2021-08-26 16.55 16.58 16.51 16.54 0.0M
2021-08-25 16.42 16.62 16.42 16.61 0.0M
2021-08-24 16.36 16.42 16.34 16.42 0.0M
2021-08-23 16.24 16.36 16.23 16.36 0.0M
2021-08-20 16.20 16.20 16.03 16.12 0.0M
2021-08-19 16.25 16.25 16.05 16.16 0.0M
2021-08-18 16.56 16.56 16.40 16.42 0.0M
2021-08-17 16.40 16.52 16.37 16.51 0.0M
2021-08-16 16.43 16.48 16.37 16.39 0.0M
2021-08-13 16.38 16.48 16.38 16.46 0.0M
2021-08-12 16.28 16.46 16.26 16.46 0.0M
2021-08-11 16.28 16.37 16.19 16.35 0.0M
2021-08-10 16.38 16.38 16.26 16.29 0.0M
2021-08-09 16.26 16.35 16.25 16.35 0.0M
2021-08-06 16.37 16.37 16.28 16.28 0.0M
2021-08-05 16.41 16.44 16.28 16.41 0.0M
2021-08-04 16.36 16.44 16.35 16.38 0.0M
2021-08-03 16.26 16.35 16.22 16.24 0.0M
2021-08-02 16.21 16.30 16.18 16.22 0.0M
2021-07-30 16.16 16.17 16.08 16.16 0.0M
2021-07-29 16.13 16.23 16.10 16.23 0.0M
2021-07-28 15.84 16.01 15.84 15.99 0.0M
2021-07-27 15.87 15.87 15.80 15.82 0.0M
2021-07-26 15.94 16.00 15.87 15.98 0.0M
2021-07-23 16.09 16.09 15.98 16.05 0.0M
2021-07-22 16.09 16.11 15.99 16.02 0.0M
2021-07-21 15.86 16.10 15.85 16.04 0.0M
2021-07-20 15.73 15.79 15.64 15.76 0.0M
2021-07-19 16.03 16.03 15.60 15.65 0.0M
2021-07-16 16.09 16.15 16.01 16.11 0.0M
2021-07-15 16.11 16.20 16.02 16.09 0.0M
2021-07-14 16.12 16.17 16.10 16.14 0.0M
2021-07-13 16.10 16.18 16.07 16.13 0.0M
2021-07-12 16.12 16.13 16.02 16.12 0.0M
2021-07-09 16.03 16.13 16.03 16.10 0.0M
2021-07-08 16.23 16.23 15.96 16.06 0.0M
2021-07-07 16.13 16.44 16.13 16.44 0.0M
2021-07-06 16.30 16.37 16.04 16.07 0.0M
2021-07-05 16.28 16.32 16.28 16.32 0.0M
2021-07-02 16.21 16.28 16.15 16.18 0.0M
2021-07-01 16.07 16.26 16.04 16.17 0.0M
2021-06-30 16.34 16.34 15.93 15.93 0.0M
2021-06-29 16.51 16.51 16.22 16.30 0.0M
2021-06-28 16.49 16.59 16.34 16.57 0.0M
2021-06-25 16.45 16.52 16.42 16.47 0.0M
2021-06-24 16.10 16.40 16.08 16.38 0.0M
2021-06-23 16.15 16.15 16.00 16.00 0.0M
2021-06-22 16.00 16.03 15.81 16.03 0.0M
2021-06-21 15.84 15.97 15.69 15.96 0.0M
2021-06-18 15.81 15.92 15.81 15.85 0.0M
2021-06-17 15.90 15.96 15.79 15.81 0.0M
2021-06-16 16.08 16.11 16.06 16.06 0.0M
2021-06-15 16.32 16.32 16.00 16.00 0.0M
2021-06-14 16.21 16.25 16.15 16.20 0.0M
2021-06-11 16.25 16.28 16.12 16.13 0.0M
2021-06-10 16.20 16.30 16.13 16.30 0.0M
2021-06-09 16.32 16.36 16.10 16.10 0.0M
2021-06-08 16.32 16.37 16.25 16.30 0.0M
2021-06-07 16.52 16.59 16.36 16.38 0.0M
2021-06-04 16.51 16.51 16.25 16.39 0.0M
2021-06-03 16.50 16.50 16.35 16.40 0.0M
2021-06-02 16.38 16.47 16.33 16.46 0.0M
2021-06-01 16.32 16.49 16.30 16.30 0.0M
2021-05-31 16.22 16.32 16.22 16.23 0.0M
2021-05-28 16.03 16.27 16.03 16.23 0.0M
2021-05-27 15.71 15.99 15.70 15.90 0.0M
2021-05-26 15.68 15.68 15.57 15.65 0.0M
2021-05-25 15.58 15.67 15.47 15.61 0.0M
2021-05-21 15.50 15.55 15.37 15.43 0.0M
2021-05-20 15.25 15.48 15.10 15.48 0.0M
2021-05-19 15.21 15.26 15.10 15.23 0.0M
2021-05-18 15.33 15.43 15.30 15.30 0.0M
2021-05-17 15.15 15.25 15.12 15.22 0.0M
2021-05-14 15.01 15.01 14.81 14.99 0.1M
2021-05-13 14.79 15.01 14.64 14.96 0.0M
2021-05-12 15.12 15.12 14.89 14.89 0.1M
2021-05-11 14.97 15.14 14.85 15.10 0.1M
2021-05-10 15.08 15.19 15.00 15.04 0.0M
2021-05-07 14.68 14.95 14.64 14.95 0.0M
2021-05-06 14.57 14.69 14.47 14.51 0.0M
2021-05-05 14.39 14.58 14.32 14.58 0.0M
2021-05-04 14.54 14.55 14.23 14.23 0.0M
2021-05-03 14.49 14.65 14.46 14.63 0.0M
2021-04-30 14.63 14.66 14.51 14.51 0.0M
2021-04-29 14.53 14.77 14.50 14.63 0.0M
2021-04-28 14.25 14.42 14.25 14.40 0.0M
2021-04-27 14.33 14.33 14.23 14.24 0.0M
2021-04-26 14.21 14.27 14.14 14.27 0.0M
2021-04-23 14.15 14.15 13.98 14.14 0.0M
2021-04-22 14.23 14.25 14.14 14.15 0.0M
2021-04-21 14.11 14.16 14.02 14.13 0.0M
2021-04-20 14.28 14.33 14.11 14.11 0.0M
2021-04-19 14.38 14.54 14.21 14.21 0.0M
2021-04-16 14.34 14.42 14.32 14.32 0.0M
2021-04-15 14.35 14.41 14.28 14.37 0.0M
2021-04-14 14.18 14.31 14.18 14.30 0.0M
2021-04-13 14.12 14.12 14.01 14.01 0.0M
2021-04-12 14.07 14.13 14.03 14.12 0.0M
2021-04-09 14.03 14.12 14.03 14.09 0.0M
2021-04-08 14.19 14.19 14.05 14.13 0.1M
2021-04-07 14.17 14.20 14.13 14.13 0.0M
2021-04-06 13.94 14.22 13.94 14.19 0.0M
2021-04-01 13.63 13.83 13.63 13.82 0.0M
2021-03-31 13.54 13.64 13.49 13.64 0.0M
2021-03-30 13.67 13.72 13.49 13.56 0.0M
2021-03-29 13.52 13.61 13.52 13.58 0.0M
2021-03-26 13.31 13.47 13.23 13.46 0.0M
2021-03-25 13.35 13.38 13.11 13.18 0.0M
2021-03-24 13.39 13.40 13.26 13.37 0.0M
2021-03-23 13.67 13.67 13.41 13.53 0.0M
2021-03-22 13.52 13.70 13.51 13.69 0.0M
2021-03-19 13.71 13.71 13.57 13.66 0.0M
2021-03-18 13.80 13.84 13.67 13.77 0.0M
2021-03-17 13.77 13.77 13.52 13.66 0.0M
2021-03-16 14.18 14.18 13.92 13.97 0.1M
2021-03-15 14.26 14.27 14.16 14.17 0.0M
2021-03-12 14.06 14.20 14.06 14.17 0.0M
2021-03-11 14.30 14.30 14.05 14.12 0.0M
2021-03-10 14.17 14.26 14.15 14.15 0.0M
2021-03-09 13.86 14.13 13.86 14.12 0.0M
2021-03-08 13.74 13.82 13.66 13.81 0.2M
2021-03-05 13.74 13.74 13.62 13.63 0.0M
2021-03-04 13.74 13.86 13.65 13.84 0.0M
2021-03-03 14.10 14.14 13.81 13.85 0.0M
2021-03-02 13.84 14.06 13.84 13.91 0.0M
2021-03-01 13.86 13.93 13.76 13.92 0.0M
2021-02-26 13.67 13.83 13.55 13.64 0.0M
2021-02-25 14.11 14.14 13.87 13.87 0.0M
2021-02-24 13.89 13.99 13.83 13.93 0.0M
2021-02-23 14.20 14.20 13.69 13.86 0.0M
2021-02-22 14.21 14.21 14.14 14.16 0.0M
2021-02-19 14.39 14.39 14.25 14.34 0.0M
2021-02-18 14.34 14.55 14.26 14.26 0.0M
2021-02-17 14.37 14.46 14.23 14.26 0.1M
2021-02-16 14.29 14.57 14.29 14.41 0.0M
2021-02-15 14.08 14.29 14.08 14.25 0.0M
2021-02-12 14.04 14.04 13.83 13.95 0.0M
2021-02-11 13.88 14.13 13.82 14.11 0.0M
2021-02-10 14.10 14.10 13.80 13.83 0.0M
2021-02-09 14.03 14.10 14.00 14.06 0.0M
2021-02-08 14.31 14.31 14.09 14.09 0.0M
2021-02-05 13.99 14.21 13.99 14.17 0.0M
2021-02-04 14.08 14.16 13.88 13.90 0.0M
2021-02-03 14.30 14.30 14.01 14.10 0.0M
2021-02-02 14.28 14.28 14.07 14.20 0.0M
2021-02-01 14.07 14.25 14.07 14.20 0.0M
2021-01-29 14.04 14.23 13.92 13.92 0.0M
2021-01-28 13.64 14.21 13.50 14.21 0.0M
2021-01-27 14.20 14.21 13.75 13.81 0.0M
2021-01-26 13.85 14.16 13.85 14.16 0.0M
2021-01-25 14.03 14.03 13.86 13.89 0.0M
2021-01-22 13.89 14.03 13.84 13.98 0.0M
2021-01-21 14.32 14.32 13.97 13.97 0.0M
2021-01-20 14.22 14.26 14.07 14.20 0.0M
2021-01-19 14.65 14.65 14.19 14.19 0.0M
2021-01-18 14.21 14.51 14.14 14.51 0.0M
2021-01-15 14.56 14.58 14.16 14.29 0.1M
2021-01-14 14.52 14.58 14.50 14.55 0.0M
2021-01-13 14.80 14.80 14.50 14.54 0.0M
2021-01-12 14.97 14.97 14.70 14.70 0.0M
2021-01-11 14.98 15.11 14.79 14.91 0.0M
2021-01-08 15.03 15.09 14.92 15.01 0.0M
2021-01-07 14.73 14.88 14.59 14.88 0.0M
2021-01-06 14.46 14.75 14.43 14.70 0.0M
2021-01-05 14.31 14.49 14.31 14.41 0.0M
2021-01-04 14.37 14.42 14.30 14.33 0.0M