Invesco MSCI Emerging Markets UCITS ETF

MXFS
🏛️ 독일 →
57.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 49.59 49.69 49.53 49.53 0.0M
2024-12-27 49.89 50.02 49.77 49.85 0.0M
2024-12-23 50.04 50.09 49.99 50.00 0.0M
2024-12-20 49.83 49.92 49.43 49.92 0.0M
2024-12-19 50.04 50.13 50.01 50.11 0.0M
2024-12-18 50.47 50.47 50.38 50.38 0.0M
2024-12-17 50.18 50.31 50.08 50.31 0.0M
2024-12-16 50.62 50.69 50.44 50.50 0.0M
2024-12-13 50.85 50.85 50.67 50.67 0.0M
2024-12-12 51.18 51.18 50.82 50.82 0.0M
2024-12-11 50.72 50.87 50.63 50.87 0.0M
2024-12-10 50.65 50.89 50.65 50.75 0.0M
2024-12-09 50.87 51.55 50.87 51.43 0.0M
2024-12-06 50.37 50.42 50.28 50.28 0.0M
2024-12-05 50.23 50.33 50.19 50.33 0.0M
2024-12-04 50.37 50.41 50.12 50.14 0.0M
2024-12-03 50.32 50.32 50.04 50.04 0.0M
2024-12-02 49.82 50.03 49.78 50.00 0.0M
2024-11-29 49.07 49.57 49.07 49.57 0.0M
2024-11-28 49.24 49.25 49.21 49.22 0.0M
2024-11-27 49.97 49.97 49.37 49.37 0.0M
2024-11-26 49.71 49.92 49.71 49.79 0.0M
2024-11-25 50.18 50.19 49.86 49.93 0.0M
2024-11-22 49.79 50.23 49.79 50.23 0.0M
2024-11-21 49.53 49.78 49.53 49.78 0.0M
2024-11-20 49.81 49.82 49.65 49.65 0.0M
2024-11-19 49.95 49.95 49.67 49.73 0.0M
2024-11-18 49.60 49.65 49.42 49.65 0.0M
2024-11-15 49.40 49.53 49.31 49.31 0.0M
2024-11-14 49.32 49.56 49.32 49.38 0.0M
2024-11-13 49.62 49.62 49.43 49.50 0.0M
2024-11-12 49.74 49.74 49.58 49.61 0.0M
2024-11-11 50.61 50.62 50.35 50.35 0.0M
2024-11-08 50.98 50.98 50.27 50.30 0.0M
2024-11-07 50.93 51.18 50.93 51.18 0.0M
2024-11-06 50.55 50.60 50.20 50.33 0.0M
2024-11-05 50.33 50.33 50.21 50.28 0.0M
2024-11-04 49.76 49.94 49.76 49.88 0.0M
2024-11-01 49.78 49.96 49.70 49.90 0.0M
2024-10-31 49.47 49.66 49.34 49.38 0.0M
2024-10-30 50.21 50.21 49.85 49.85 0.0M
2024-10-29 50.44 50.90 50.44 50.67 0.0M
2024-10-28 50.58 50.68 50.43 50.68 0.0M
2024-10-25 50.51 50.68 50.51 50.65 0.0M
2024-10-24 50.72 50.72 50.45 50.45 0.0M
2024-10-23 51.12 51.12 50.82 50.82 0.0M
2024-10-22 50.85 50.94 50.60 50.85 0.0M
2024-10-21 50.94 50.94 50.68 50.74 0.0M
2024-10-18 51.37 51.63 51.31 51.32 0.0M
2024-10-17 50.75 50.91 50.67 50.87 0.0M
2024-10-16 50.60 50.88 50.52 50.88 0.0M
2024-10-15 50.83 50.83 50.43 50.43 0.0M
2024-10-14 51.06 51.27 51.06 51.27 0.0M
2024-10-11 50.64 51.20 50.62 51.18 0.0M
2024-10-10 50.89 50.95 50.84 50.95 0.0M
2024-10-09 50.56 50.87 50.34 50.87 0.0M
2024-10-08 50.65 50.89 50.16 50.88 0.0M
2024-10-07 52.20 52.27 52.05 52.05 0.0M
2024-10-04 51.64 51.66 51.46 51.60 0.0M
2024-10-03 51.45 51.52 50.98 51.13 0.0M
2024-10-02 51.70 51.89 51.35 51.41 0.0M
2024-10-01 50.45 50.67 50.41 50.48 0.0M
2024-09-30 50.94 50.94 50.30 50.30 0.0M
2024-09-27 50.88 51.01 50.77 50.88 0.0M
2024-09-26 50.10 50.90 50.10 50.77 0.0M
2024-09-25 48.91 49.42 48.91 49.40 0.0M
2024-09-24 48.93 49.45 48.88 49.45 0.0M
2024-09-23 47.92 48.27 47.86 48.24 0.0M
2024-09-20 47.69 47.80 47.67 47.67 0.0M
2024-09-19 47.52 47.72 47.50 47.72 0.0M
2024-09-18 47.16 47.16 46.94 46.94 0.0M
2024-09-17 47.16 47.24 47.13 47.15 0.0M
2024-09-16 47.00 47.03 46.88 46.88 0.0M
2024-09-13 46.93 47.05 46.90 47.05 0.0M
2024-09-12 46.86 46.86 46.77 46.77 0.0M
2024-09-11 46.24 46.24 45.89 46.19 0.0M
2024-09-10 46.22 46.30 46.19 46.19 0.0M
2024-09-09 46.14 46.35 46.14 46.35 0.0M
2024-09-06 46.50 46.50 45.92 45.94 0.0M
2024-09-05 46.58 46.64 46.58 46.63 0.0M
2024-09-04 46.47 46.88 46.47 46.76 0.0M
2024-09-03 47.43 47.44 47.05 47.05 0.0M
2024-09-02 47.50 47.51 47.46 47.49 0.0M
2024-08-30 47.73 47.84 47.58 47.58 0.0M
2024-08-29 47.30 47.68 47.30 47.64 0.0M
2024-08-28 47.38 47.45 47.25 47.25 0.0M
2024-08-27 47.33 47.37 47.27 47.27 0.0M
2024-08-26 47.49 47.65 47.33 47.33 0.0M
2024-08-23 47.52 47.64 47.52 47.63 0.0M
2024-08-22 47.51 47.58 47.30 47.30 0.0M
2024-08-21 47.44 47.62 47.44 47.62 0.0M
2024-08-20 47.95 47.95 47.49 47.49 0.0M
2024-08-19 47.85 48.05 47.84 48.05 0.0M
2024-08-16 47.78 47.83 47.68 47.81 0.0M
2024-08-15 46.88 47.49 46.88 47.46 0.0M
2024-08-14 46.89 46.98 46.74 46.84 0.0M
2024-08-13 47.02 47.09 46.89 47.09 0.0M
2024-08-12 46.83 46.96 46.81 46.96 0.0M
2024-08-09 46.69 46.93 46.66 46.67 0.0M
2024-08-08 45.77 46.53 45.74 46.53 0.0M
2024-08-07 45.92 46.31 45.80 46.12 0.0M
2024-08-06 45.17 45.21 44.85 45.11 0.0M
2024-08-05 44.14 44.76 44.10 44.76 0.0M
2024-08-02 47.05 47.05 46.09 46.19 0.0M
2024-08-01 48.32 48.32 47.85 47.85 0.0M
2024-07-31 48.10 48.34 48.10 48.31 0.0M
2024-07-30 47.53 47.55 47.30 47.30 0.0M
2024-07-29 47.62 47.63 47.33 47.33 0.0M
2024-07-26 47.27 47.38 47.27 47.36 0.0M
2024-07-25 47.06 47.16 46.99 47.16 0.0M
2024-07-24 47.58 47.72 47.48 47.48 0.0M
2024-07-23 47.66 47.99 47.66 47.93 0.0M
2024-07-22 47.75 48.00 47.75 47.91 0.0M
2024-07-19 47.92 47.92 47.71 47.71 0.0M
2024-07-18 48.69 48.69 48.18 48.18 0.0M
2024-07-17 48.92 48.92 48.51 48.51 0.0M
2024-07-16 49.11 49.26 49.11 49.20 0.0M
2024-07-15 49.33 49.33 49.19 49.19 0.0M
2024-07-12 49.49 49.60 49.46 49.59 0.0M
2024-07-11 49.64 49.64 49.53 49.53 0.0M
2024-07-10 49.12 49.31 49.12 49.31 0.0M
2024-07-09 49.09 49.15 49.07 49.07 0.0M
2024-07-08 48.94 49.01 48.94 48.96 0.0M
2024-07-05 48.93 48.93 48.75 48.77 0.0M
2024-07-04 48.92 48.97 48.87 48.87 0.0M
2024-07-03 48.35 48.74 48.35 48.74 0.0M
2024-07-02 48.06 48.19 48.06 48.19 0.0M
2024-07-01 48.26 48.33 48.19 48.29 0.0M
2024-06-28 48.47 48.52 48.33 48.39 0.0M
2024-06-27 48.19 48.24 48.11 48.11 0.0M
2024-06-26 48.50 48.50 48.17 48.17 0.0M
2024-06-25 48.15 48.23 48.10 48.10 0.0M
2024-06-24 48.19 48.44 48.14 48.41 0.0M
2024-06-21 48.53 48.59 48.39 48.39 0.0M
2024-06-20 48.86 48.92 48.55 48.57 0.0M
2024-06-19 48.85 48.92 48.73 48.76 0.0M
2024-06-18 48.16 48.43 48.16 48.43 0.0M
2024-06-17 48.06 48.06 47.91 47.91 0.0M
2024-06-14 47.89 47.89 47.75 47.87 0.0M
2024-06-13 47.56 47.56 47.49 47.53 0.0M
2024-06-12 47.44 47.48 47.31 47.44 0.0M
2024-06-11 47.22 47.22 47.14 47.14 0.0M
2024-06-10 47.20 47.43 47.18 47.43 0.0M
2024-06-07 47.05 47.08 46.95 47.08 0.0M
2024-06-06 46.95 47.08 46.91 47.04 0.0M
2024-06-05 46.39 46.79 46.39 46.79 0.0M
2024-06-04 45.90 46.04 45.84 45.84 0.0M
2024-06-03 47.05 47.09 46.65 46.65 0.0M
2024-05-31 46.32 46.32 46.02 46.02 0.0M
2024-05-30 46.75 46.87 46.65 46.87 0.0M
2024-05-29 47.21 47.21 47.04 47.05 0.0M
2024-05-28 47.82 47.82 47.62 47.62 0.0M
2024-05-27 47.94 47.96 47.88 47.96 0.0M
2024-05-24 47.68 47.80 47.68 47.68 0.0M
2024-05-23 48.21 48.21 47.91 47.91 0.0M
2024-05-22 48.09 48.28 48.07 48.07 0.0M
2024-05-21 47.99 48.11 47.94 48.01 0.0M
2024-05-20 48.32 48.36 48.27 48.36 0.0M
2024-05-17 48.21 48.49 48.21 48.42 0.0M
2024-05-16 47.97 48.24 47.97 48.19 0.0M
2024-05-15 47.87 48.05 47.81 48.05 0.0M
2024-05-14 47.70 47.76 47.66 47.76 0.0M
2024-05-13 47.51 47.72 47.51 47.72 0.0M
2024-05-10 47.47 47.68 47.43 47.43 0.0M
2024-05-09 47.28 47.31 47.21 47.23 0.0M
2024-05-08 47.24 47.26 47.08 47.26 0.0M
2024-05-07 47.26 47.34 47.16 47.27 0.0M
2024-05-06 47.38 47.48 47.28 47.39 0.0M
2024-05-03 47.11 47.33 46.95 47.24 0.0M
2024-05-02 46.67 46.94 46.58 46.94 0.0M
2024-04-30 46.60 46.60 46.31 46.31 0.0M
2024-04-29 46.45 46.51 46.45 46.50 0.0M
2024-04-26 46.01 46.23 45.97 46.18 0.0M
2024-04-25 45.50 45.53 45.25 45.43 0.0M
2024-04-24 45.94 45.95 45.58 45.58 0.0M
2024-04-23 45.34 45.37 45.29 45.34 0.0M
2024-04-22 45.02 45.09 44.94 45.04 0.0M
2024-04-19 44.51 44.80 44.51 44.76 0.0M
2024-04-18 45.32 45.32 45.03 45.11 0.0M
2024-04-17 45.02 45.08 44.80 44.80 0.0M
2024-04-16 45.17 45.18 44.82 44.98 0.0M
2024-04-15 46.08 46.08 45.84 45.84 0.0M
2024-04-12 46.38 46.38 45.85 45.92 0.0M
2024-04-11 46.47 46.47 46.30 46.30 0.0M
2024-04-10 46.47 46.47 46.00 46.00 0.0M
2024-04-09 46.11 46.13 46.08 46.13 0.0M
2024-04-08 45.77 45.99 45.77 45.99 0.0M
2024-04-05 45.59 45.68 45.54 45.68 0.0M
2024-04-04 45.82 46.12 45.82 46.12 0.0M
2024-04-03 45.88 45.92 45.80 45.82 0.0M
2024-04-02 46.41 46.41 46.06 46.06 0.0M
2024-03-28 45.63 45.78 45.62 45.71 0.0M
2024-03-27 45.36 45.36 45.30 45.30 0.0M
2024-03-26 45.48 45.48 45.37 45.37 0.0M
2024-03-25 45.42 45.42 45.25 45.29 0.0M
2024-03-22 45.36 45.50 45.29 45.38 0.0M
2024-03-21 45.59 45.59 45.57 45.57 0.0M
2024-03-20 44.90 45.07 44.82 45.01 0.0M
2024-03-19 44.87 44.88 44.79 44.88 0.0M
2024-03-18 45.18 45.19 45.07 45.07 0.0M
2024-03-15 45.02 45.11 44.95 44.95 0.0M
2024-03-14 45.35 45.36 45.25 45.30 0.0M
2024-03-13 45.31 45.31 45.18 45.18 0.0M
2024-03-12 45.50 45.50 45.42 45.47 0.0M
2024-03-11 44.96 45.04 44.87 45.04 0.0M
2024-03-08 45.00 45.07 44.86 44.86 0.0M
2024-03-07 44.66 44.84 44.66 44.82 0.0M
2024-03-06 44.63 44.83 44.63 44.83 0.0M
2024-03-05 44.50 44.50 44.34 44.34 0.0M
2024-03-04 44.91 44.96 44.72 44.72 0.0M
2024-03-01 44.70 44.95 44.63 44.88 0.0M
2024-02-29 44.45 44.45 44.31 44.39 0.0M
2024-02-28 44.57 44.57 44.21 44.21 0.0M
2024-02-27 44.72 44.80 44.72 44.79 0.0M
2024-02-26 44.63 44.70 44.62 44.62 0.0M
2024-02-23 44.97 45.00 44.86 44.91 0.0M
2024-02-22 44.89 45.02 44.89 44.91 0.0M
2024-02-21 44.72 44.72 44.58 44.58 0.0M
2024-02-20 44.64 44.64 44.46 44.46 0.0M
2024-02-19 44.56 44.61 44.48 44.61 0.0M
2024-02-16 44.70 44.70 44.67 44.68 0.0M
2024-02-15 44.36 44.40 44.33 44.34 0.0M
2024-02-14 44.06 44.31 44.06 44.31 0.0M
2024-02-13 44.45 44.48 43.84 43.84 0.0M
2024-02-12 43.87 44.57 43.87 44.57 0.0M
2024-02-09 43.86 43.99 43.79 43.81 0.0M
2024-02-08 44.01 44.01 43.88 43.88 0.0M
2024-02-07 43.99 44.04 43.99 44.01 0.0M
2024-02-06 43.89 44.15 43.85 44.14 0.0M
2024-02-05 43.12 43.32 43.08 43.14 0.0M
2024-02-02 42.99 42.99 42.87 42.87 0.0M
2024-02-01 42.80 42.96 42.71 42.71 0.0M
2024-01-31 42.57 42.79 42.45 42.69 0.0M
2024-01-30 42.86 42.86 42.54 42.63 0.0M
2024-01-29 43.30 43.30 43.08 43.08 0.0M
2024-01-26 42.82 43.08 42.82 43.00 0.0M
2024-01-25 42.85 43.08 42.85 43.03 0.0M
2024-01-24 42.59 42.96 42.59 42.89 0.0M
2024-01-23 42.03 42.41 42.02 42.34 0.0M
2024-01-22 41.80 41.92 41.80 41.90 0.0M
2024-01-19 42.07 42.20 41.98 41.98 0.0M
2024-01-18 41.76 41.96 41.76 41.94 0.0M
2024-01-17 41.57 41.59 41.49 41.51 0.0M
2024-01-16 42.39 42.50 42.37 42.37 0.0M
2024-01-15 42.89 42.89 42.70 42.77 0.0M
2024-01-12 42.77 42.98 42.77 42.97 0.0M
2024-01-11 42.85 42.85 42.51 42.51 0.0M
2024-01-10 42.67 42.67 42.50 42.50 0.0M
2024-01-09 42.92 42.92 42.81 42.81 0.0M
2024-01-08 42.96 43.10 42.83 43.10 0.0M
2024-01-05 43.22 43.43 43.16 43.29 0.0M
2024-01-04 43.43 43.43 43.27 43.27 0.0M
2024-01-03 43.37 43.39 43.16 43.39 0.0M
2024-01-02 43.69 43.70 43.52 43.54 0.0M