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
2022-12-30 12.81 12.81 12.68 12.76 0.0M
2022-12-29 12.60 12.86 12.55 12.86 0.0M
2022-12-28 12.59 12.63 12.51 12.53 0.0M
2022-12-27 12.89 12.89 12.50 12.50 0.0M
2022-12-23 12.76 12.80 12.70 12.80 0.0M
2022-12-22 12.77 12.89 12.75 12.79 0.0M
2022-12-21 12.57 12.84 12.53 12.80 0.0M
2022-12-20 12.26 12.55 12.21 12.55 0.0M
2022-12-19 12.37 12.42 12.36 12.37 0.0M
2022-12-16 12.39 12.44 12.24 12.39 0.0M
2022-12-15 12.65 12.65 12.37 12.40 0.0M
2022-12-14 12.63 12.69 12.61 12.68 0.0M
2022-12-13 12.39 12.72 12.33 12.65 0.0M
2022-12-12 12.22 12.45 12.16 12.43 0.0M
2022-12-09 12.29 12.29 12.13 12.27 0.0M
2022-12-08 12.29 12.29 12.18 12.23 0.0M
2022-12-07 12.17 12.33 12.17 12.25 0.0M
2022-12-06 12.25 12.29 12.14 12.21 0.0M
2022-12-05 12.45 12.52 12.23 12.28 0.0M
2022-12-02 12.45 12.45 12.24 12.32 0.0M
2022-12-01 12.49 12.56 12.36 12.56 0.0M
2022-11-30 12.46 12.52 12.30 12.30 0.0M
2022-11-29 12.30 12.37 12.22 12.30 0.0M
2022-11-28 12.38 12.42 12.28 12.32 0.0M
2022-11-25 12.40 12.50 12.38 12.47 0.0M
2022-11-24 12.26 12.50 12.22 12.48 0.0M
2022-11-23 12.30 12.35 12.18 12.21 0.0M
2022-11-22 12.00 12.25 12.00 12.23 0.0M
2022-11-21 12.09 12.09 11.93 12.00 0.0M
2022-11-18 12.13 12.21 11.96 12.07 0.0M
2022-11-17 12.42 12.42 12.00 12.12 0.0M
2022-11-16 12.44 12.48 12.23 12.37 0.0M
2022-11-15 12.31 12.62 12.19 12.59 0.0M
2022-11-14 12.19 12.40 12.18 12.32 0.1M
2022-11-11 12.14 12.28 12.04 12.19 0.0M
2022-11-10 11.59 12.05 11.38 12.02 0.0M
2022-11-09 11.64 11.70 11.62 11.65 0.0M
2022-11-08 11.46 11.67 11.45 11.65 0.0M
2022-11-07 11.41 11.60 11.40 11.50 0.0M
2022-11-04 11.11 11.46 11.11 11.36 0.0M
2022-11-03 10.97 11.04 10.87 11.03 0.0M
2022-11-02 10.98 11.13 10.91 11.07 0.0M
2022-11-01 10.94 11.00 10.90 10.92 0.0M
2022-10-31 10.65 10.84 10.64 10.78 0.0M
2022-10-28 10.49 10.70 10.43 10.64 0.0M
2022-10-27 10.37 10.61 10.35 10.56 0.0M
2022-10-26 10.08 10.47 10.08 10.40 0.1M
2022-10-25 9.99 10.10 9.92 10.09 0.0M
2022-10-24 9.97 10.02 9.80 9.98 0.0M
2022-10-21 9.87 9.87 9.74 9.85 0.0M
2022-10-20 9.61 9.95 9.61 9.93 0.0M
2022-10-19 9.83 9.83 9.63 9.63 0.0M
2022-10-18 9.77 9.93 9.75 9.82 0.0M
2022-10-17 9.61 9.77 9.51 9.75 0.0M
2022-10-14 9.55 9.73 9.48 9.59 0.0M
2022-10-13 9.37 9.48 9.15 9.48 0.0M
2022-10-12 9.46 9.46 9.37 9.44 0.0M
2022-10-11 9.34 9.52 9.25 9.46 0.0M
2022-10-10 9.47 9.50 9.37 9.44 0.0M
2022-10-07 9.57 9.67 9.50 9.56 0.0M
2022-10-06 9.85 9.89 9.60 9.64 0.0M
2022-10-05 9.94 9.96 9.74 9.75 0.0M
2022-10-04 9.68 9.99 9.68 9.99 0.0M
2022-10-03 9.46 9.54 9.20 9.53 0.0M
2022-09-30 9.49 9.49 9.33 9.44 0.0M
2022-09-29 9.85 9.85 9.38 9.46 0.0M
2022-09-28 9.86 9.90 9.68 9.89 0.0M
2022-09-27 10.01 10.16 9.96 9.96 0.0M
2022-09-26 9.90 10.02 9.73 9.88 0.0M
2022-09-23 10.41 10.41 10.07 10.08 0.0M
2022-09-22 10.27 10.58 10.22 10.49 0.0M
2022-09-21 10.40 10.49 10.32 10.43 0.0M
2022-09-20 10.78 10.81 10.41 10.45 0.0M
2022-09-19 10.47 10.69 10.47 10.61 0.0M
2022-09-16 10.68 10.68 10.39 10.39 0.0M
2022-09-15 10.69 10.73 10.64 10.72 0.0M
2022-09-14 10.61 10.69 10.50 10.66 0.0M
2022-09-13 10.96 10.97 10.59 10.62 0.0M
2022-09-12 10.81 10.96 10.70 10.95 0.0M
2022-09-09 10.39 10.72 10.39 10.72 0.0M
2022-09-08 10.36 10.45 10.20 10.30 0.1M
2022-09-07 10.06 10.30 9.95 10.27 0.0M
2022-09-06 10.42 10.42 10.06 10.10 0.0M
2022-09-05 10.37 10.42 10.27 10.38 0.0M
2022-09-02 10.26 10.54 10.19 10.50 0.0M
2022-09-01 10.48 10.48 10.15 10.23 0.0M
2022-08-31 10.72 10.72 10.49 10.59 0.0M
2022-08-30 10.85 10.96 10.65 10.68 0.0M
2022-08-29 10.90 10.95 10.71 10.93 0.0M
2022-08-26 11.28 11.32 11.00 11.03 0.0M
2022-08-25 11.29 11.38 11.20 11.25 0.0M
2022-08-24 11.41 11.41 11.11 11.17 0.0M
2022-08-23 11.31 11.48 11.27 11.48 0.0M
2022-08-22 11.50 11.60 11.27 11.27 0.0M
2022-08-19 11.67 11.69 11.51 11.56 0.0M
2022-08-18 11.69 11.90 11.69 11.84 0.0M
2022-08-17 12.25 12.25 11.69 11.72 0.0M
2022-08-16 12.22 12.33 12.13 12.19 0.0M
2022-08-15 12.36 12.36 12.19 12.26 0.0M
2022-08-12 12.14 12.31 12.14 12.27 0.0M
2022-08-11 12.06 12.20 11.97 12.18 0.0M
2022-08-10 11.75 12.01 11.70 11.97 0.0M
2022-08-09 11.89 12.00 11.81 11.81 0.0M
2022-08-08 11.71 11.95 11.64 11.89 0.0M
2022-08-05 11.82 11.94 11.59 11.59 0.0M
2022-08-04 11.89 11.90 11.64 11.73 0.0M
2022-08-03 11.92 12.03 11.88 11.95 0.0M
2022-08-02 12.07 12.09 11.95 11.98 0.0M
2022-08-01 12.00 12.17 11.96 12.13 0.0M
2022-07-29 11.67 12.00 11.67 12.00 0.0M
2022-07-28 11.45 11.56 11.43 11.53 0.0M
2022-07-27 11.51 11.51 11.23 11.36 0.0M
2022-07-26 11.73 11.73 11.39 11.39 0.0M
2022-07-25 11.73 11.86 11.73 11.74 0.0M
2022-07-22 11.58 11.78 11.58 11.73 0.0M
2022-07-21 11.65 11.65 11.41 11.54 0.0M
2022-07-20 11.68 11.68 11.43 11.61 0.0M
2022-07-19 11.34 11.58 11.28 11.55 0.0M
2022-07-18 11.23 11.39 11.23 11.38 0.0M
2022-07-15 10.91 11.11 10.91 11.07 0.0M
2022-07-14 11.18 11.19 10.87 10.97 0.0M
2022-07-13 11.28 11.43 11.11 11.17 0.0M
2022-07-12 11.53 11.53 11.29 11.31 0.0M
2022-07-11 11.65 11.74 11.64 11.64 0.0M
2022-07-08 11.64 11.93 11.57 11.92 0.0M
2022-07-07 11.44 11.75 11.39 11.68 0.0M
2022-07-06 11.32 11.37 11.18 11.30 0.0M
2022-07-05 11.78 11.78 11.23 11.23 0.0M
2022-07-04 11.75 11.78 11.63 11.67 0.0M
2022-07-01 11.74 11.85 11.70 11.79 0.0M
2022-06-30 11.91 11.92 11.72 11.78 0.0M
2022-06-29 11.85 12.04 11.85 12.00 0.0M
2022-06-28 12.01 12.14 12.00 12.00 0.0M
2022-06-27 11.79 11.94 11.77 11.88 0.0M
2022-06-24 11.49 11.66 11.49 11.63 0.0M
2022-06-23 11.64 11.66 11.41 11.41 0.0M
2022-06-22 11.83 11.85 11.61 11.63 0.0M
2022-06-21 11.93 12.04 11.90 12.02 0.0M
2022-06-20 11.78 11.80 11.73 11.77 0.0M
2022-06-17 11.59 11.78 11.59 11.73 0.0M
2022-06-16 11.86 11.86 11.37 11.37 0.0M
2022-06-15 11.92 11.93 11.67 11.89 0.0M
2022-06-14 11.94 11.94 11.82 11.89 0.0M
2022-06-13 12.00 12.03 11.69 11.81 0.0M
2022-06-10 12.39 12.39 12.12 12.14 0.0M
2022-06-09 12.69 12.80 12.50 12.51 0.0M
2022-06-08 13.05 13.05 12.73 12.78 0.0M
2022-06-07 13.10 13.10 12.93 13.03 0.0M
2022-06-06 12.89 13.17 12.89 13.10 0.0M
2022-06-03 13.12 13.12 12.81 12.82 0.0M
2022-06-02 12.98 13.20 12.85 13.20 0.1M
2022-06-01 13.11 13.11 12.90 12.92 0.0M
2022-05-31 13.19 13.31 13.04 13.04 0.0M
2022-05-30 13.10 13.28 13.05 13.23 0.0M
2022-05-27 12.96 13.03 12.79 12.95 0.0M
2022-05-26 12.67 13.00 12.67 13.00 0.0M
2022-05-25 12.91 12.97 12.68 12.69 0.0M
2022-05-24 12.84 13.05 12.83 12.86 0.0M
2022-05-23 12.83 12.97 12.75 12.97 0.0M
2022-05-20 12.56 12.65 12.44 12.44 0.0M
2022-05-19 12.46 12.51 12.31 12.45 0.1M
2022-05-18 12.55 12.75 12.55 12.57 0.0M
2022-05-17 12.40 12.66 12.40 12.61 0.0M
2022-05-16 12.30 12.42 12.21 12.27 0.0M
2022-05-13 11.98 12.28 11.96 12.23 0.0M
2022-05-12 11.62 11.82 11.44 11.74 0.0M
2022-05-11 11.98 12.07 11.83 11.94 0.0M
2022-05-10 12.04 12.08 11.86 11.92 0.0M
2022-05-09 12.06 12.15 11.90 11.93 0.0M
2022-05-06 12.07 12.25 11.90 12.17 0.0M
2022-05-05 12.90 12.90 12.09 12.14 0.0M
2022-05-04 12.80 12.80 12.60 12.61 0.0M
2022-05-03 12.65 12.86 12.65 12.85 0.0M
2022-05-02 12.88 12.88 12.62 12.71 0.0M
2022-04-29 13.27 13.30 12.90 12.95 0.0M
2022-04-28 13.15 13.30 13.07 13.09 0.0M
2022-04-27 13.09 13.14 13.00 13.12 0.0M
2022-04-26 13.73 13.73 13.09 13.09 0.0M
2022-04-25 13.70 13.85 13.48 13.52 0.0M
2022-04-22 14.26 14.26 13.98 13.98 0.0M
2022-04-21 14.54 14.62 14.34 14.34 0.0M
2022-04-20 14.82 14.82 14.48 14.48 0.0M
2022-04-19 14.92 14.92 14.49 14.57 0.0M
2022-04-14 14.96 14.96 14.78 14.78 0.0M
2022-04-13 14.96 14.96 14.80 14.93 0.0M
2022-04-12 14.84 14.94 14.81 14.87 0.0M
2022-04-11 14.77 15.00 14.64 14.94 0.0M
2022-04-08 14.89 14.91 14.77 14.80 0.0M
2022-04-07 14.99 14.99 14.75 14.75 0.0M
2022-04-06 15.11 15.11 14.79 14.88 0.0M
2022-04-05 15.46 15.46 15.05 15.09 0.0M
2022-04-04 15.49 15.49 15.22 15.44 0.0M
2022-04-01 15.25 15.43 15.25 15.35 0.0M
2022-03-31 15.48 15.48 15.18 15.18 0.0M
2022-03-30 15.46 15.53 15.29 15.53 0.0M
2022-03-29 14.93 15.46 14.76 15.34 0.0M
2022-03-28 14.81 14.97 14.77 14.79 0.0M
2022-03-25 14.92 14.92 14.65 14.76 0.0M
2022-03-24 14.87 14.94 14.71 14.85 0.0M
2022-03-23 15.00 15.03 14.74 14.81 0.0M
2022-03-22 14.77 15.02 14.73 14.98 0.0M
2022-03-21 14.89 15.01 14.59 14.66 0.0M
2022-03-18 15.00 15.03 14.65 14.79 0.0M
2022-03-17 14.89 15.12 14.71 15.09 0.0M
2022-03-16 14.39 14.66 14.27 14.61 0.0M
2022-03-15 13.83 14.14 13.66 14.06 0.0M
2022-03-14 13.90 14.10 13.70 13.70 0.0M
2022-03-11 13.72 14.15 13.72 14.02 0.0M
2022-03-10 13.71 13.71 13.33 13.51 0.0M
2022-03-09 13.05 13.83 13.05 13.83 0.0M
2022-03-08 12.82 13.21 12.60 12.72 0.0M
2022-03-07 12.83 13.02 12.36 12.72 0.0M
2022-03-04 13.52 13.54 12.91 13.06 0.0M
2022-03-03 14.10 14.29 13.73 13.76 0.0M
2022-03-02 13.62 14.36 13.62 14.23 0.0M
2022-03-01 14.44 14.52 13.80 13.82 0.0M
2022-02-28 13.77 14.41 13.58 14.29 0.0M
2022-02-25 13.39 14.70 13.39 14.32 0.2M
2022-02-24 13.84 13.84 12.82 13.07 0.1M
2022-02-23 15.69 15.69 14.91 14.97 0.0M
2022-02-22 14.96 15.53 14.90 15.41 0.0M
2022-02-21 16.02 16.02 15.30 15.35 0.0M
2022-02-18 16.23 16.23 15.88 15.89 0.0M
2022-02-17 16.55 16.55 16.16 16.19 0.0M
2022-02-16 16.74 16.88 16.55 16.55 0.0M
2022-02-15 16.16 16.59 16.16 16.58 0.0M
2022-02-14 15.87 16.04 15.54 16.04 0.0M
2022-02-11 16.39 16.39 16.21 16.34 0.0M
2022-02-10 16.73 16.73 16.41 16.50 0.0M
2022-02-09 16.50 16.70 16.50 16.70 0.0M
2022-02-08 16.17 16.49 16.17 16.46 0.0M
2022-02-07 16.18 16.22 15.95 16.10 0.0M
2022-02-04 16.55 16.59 15.98 16.09 0.0M
2022-02-03 16.55 16.64 16.52 16.58 0.0M
2022-02-02 16.45 16.70 16.45 16.62 0.0M
2022-02-01 16.36 16.45 16.27 16.41 0.0M
2022-01-31 16.18 16.23 16.03 16.21 0.0M
2022-01-28 16.40 16.40 15.91 15.99 0.0M
2022-01-27 16.10 16.54 16.10 16.44 0.0M
2022-01-26 16.22 16.40 16.22 16.37 0.0M
2022-01-25 16.13 16.14 15.97 15.98 0.0M
2022-01-24 16.73 16.81 15.85 15.86 0.0M
2022-01-21 16.93 16.93 16.66 16.78 0.0M
2022-01-20 17.22 17.22 16.98 17.15 0.0M
2022-01-19 16.93 17.20 16.93 17.17 0.0M
2022-01-18 17.46 17.46 17.02 17.06 0.0M
2022-01-17 17.63 17.63 17.44 17.46 0.0M
2022-01-14 17.77 17.77 17.43 17.53 0.0M
2022-01-13 17.73 17.91 17.73 17.78 0.0M
2022-01-12 17.44 17.90 17.44 17.90 0.0M
2022-01-11 16.94 17.33 16.94 17.33 0.0M
2022-01-10 16.88 17.12 16.78 16.88 0.0M
2022-01-07 16.75 16.95 16.67 16.95 0.0M
2022-01-06 16.64 16.80 16.64 16.76 0.0M
2022-01-05 16.68 16.87 16.67 16.82 0.0M
2022-01-04 16.70 16.77 16.65 16.75 0.0M
2022-01-03 16.59 16.74 16.41 16.61 0.0M