iShares VII PLC - iShares MSCI Mexico Capped ETF USD Acc

CMXC0
🏛️ 독일 →
158.72
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
2022-12-30 121.08 121.08 120.24 120.24 0.0M
2022-12-29 123.02 123.62 122.64 122.74 0.0M
2022-12-28 124.80 125.28 123.34 123.72 0.0M
2022-12-27 125.52 125.52 124.30 125.04 0.0M
2022-12-23 123.24 124.76 123.14 124.76 0.0M
2022-12-22 123.22 123.48 123.08 123.14 0.0M
2022-12-21 122.54 123.58 122.08 123.18 0.0M
2022-12-20 120.26 121.50 120.26 121.42 0.0M
2022-12-19 120.10 121.36 120.10 120.80 0.0M
2022-12-16 118.88 119.48 117.66 119.48 0.0M
2022-12-15 121.04 121.04 118.52 120.00 0.0M
2022-12-14 123.00 123.00 120.74 121.34 0.0M
2022-12-13 123.28 126.50 122.62 123.68 0.0M
2022-12-12 123.42 123.50 123.00 123.14 0.0M
2022-12-09 125.88 125.88 123.16 123.16 0.0M
2022-12-08 125.54 126.02 125.10 125.24 0.0M
2022-12-07 125.50 126.04 124.84 126.04 0.0M
2022-12-06 124.94 125.44 124.32 125.44 0.0M
2022-12-05 129.00 130.46 124.40 124.40 0.0M
2022-12-02 130.02 130.02 128.36 128.48 0.0M
2022-12-01 130.92 130.92 130.14 130.14 0.0M
2022-11-30 129.08 129.08 128.00 128.74 0.0M
2022-11-29 131.28 132.60 129.20 129.20 0.0M
2022-11-28 130.96 132.48 129.86 132.18 0.0M
2022-11-25 132.36 132.42 130.80 131.24 0.0M
2022-11-24 132.42 132.96 131.80 132.14 0.0M
2022-11-23 131.50 133.44 131.50 132.76 0.0M
2022-11-22 130.66 133.82 129.96 133.32 0.0M
2022-11-21 130.90 131.66 130.46 131.24 0.0M
2022-11-18 129.56 131.58 129.56 131.10 0.0M
2022-11-17 130.52 130.52 129.14 130.30 0.0M
2022-11-16 131.52 131.52 130.32 130.80 0.0M
2022-11-15 132.80 133.10 132.18 132.68 0.0M
2022-11-14 131.32 132.12 131.24 132.12 0.0M
2022-11-11 132.42 132.42 130.06 130.06 0.0M
2022-11-10 132.12 135.16 132.12 133.66 0.0M
2022-11-09 132.46 133.40 131.88 132.80 0.0M
2022-11-08 132.94 133.44 132.94 133.04 0.0M
2022-11-07 134.56 135.90 134.38 134.38 0.0M
2022-11-04 134.46 135.56 134.46 134.66 0.0M
2022-11-03 132.50 133.82 131.78 133.82 0.0M
2022-11-02 133.42 133.42 132.16 132.46 0.0M
2022-11-01 130.00 132.18 130.00 132.18 0.0M
2022-10-31 125.86 129.48 125.50 128.82 0.0M
2022-10-28 125.12 126.58 125.12 126.58 0.0M
2022-10-27 125.22 126.16 125.20 126.16 0.0M
2022-10-26 124.44 125.00 124.40 124.66 0.0M
2022-10-25 123.60 124.20 123.30 124.20 0.0M
2022-10-24 122.02 122.82 121.68 122.48 0.0M
2022-10-21 119.98 121.14 118.96 121.14 0.0M
2022-10-20 118.76 119.48 118.76 119.20 0.0M
2022-10-19 118.68 119.42 118.68 119.08 0.0M
2022-10-18 119.76 120.72 118.34 118.40 0.0M
2022-10-17 119.14 119.40 118.86 119.40 0.0M
2022-10-14 119.20 119.28 118.70 118.70 0.0M
2022-10-13 119.22 119.68 118.28 119.16 0.0M
2022-10-12 119.58 119.74 119.26 119.68 0.0M
2022-10-11 118.06 119.36 117.82 119.36 0.0M
2022-10-10 117.88 120.60 117.88 120.24 0.0M
2022-10-07 118.66 119.10 118.00 118.00 0.0M
2022-10-06 116.46 118.90 115.86 118.90 0.0M
2022-10-05 116.62 116.78 116.52 116.52 0.0M
2022-10-04 117.70 117.98 116.42 116.42 0.0M
2022-10-03 115.30 117.12 114.88 116.60 0.0M
2022-09-30 116.00 116.86 116.00 116.04 0.0M
2022-09-29 117.28 117.66 117.24 117.24 0.0M
2022-09-28 116.50 117.58 116.50 117.58 0.0M
2022-09-27 116.90 118.14 116.90 117.78 0.0M
2022-09-26 117.72 117.72 116.76 116.76 0.0M
2022-09-23 120.02 120.02 117.36 117.36 0.0M
2022-09-22 120.40 121.30 119.68 119.68 0.0M
2022-09-21 119.80 121.40 119.80 121.40 0.0M
2022-09-20 118.16 119.54 117.22 119.54 0.0M
2022-09-19 117.40 117.50 116.58 117.44 0.0M
2022-09-16 117.42 117.78 116.54 116.54 0.0M
2022-09-15 119.38 119.38 118.28 118.28 0.0M
2022-09-14 119.86 119.88 119.44 119.74 0.0M
2022-09-13 121.10 121.10 120.12 120.12 0.0M
2022-09-12 118.50 121.26 118.50 121.10 0.0M
2022-09-09 117.52 118.64 117.52 118.64 0.0M
2022-09-08 117.10 117.60 116.96 117.60 0.0M
2022-09-07 116.58 116.70 116.24 116.24 0.0M
2022-09-06 117.28 117.74 116.28 116.28 0.0M
2022-09-05 118.02 118.24 116.96 116.96 0.0M
2022-09-02 113.80 116.60 113.70 116.60 0.0M
2022-09-01 111.78 112.76 111.20 112.76 0.0M
2022-08-31 116.00 116.00 114.34 114.34 0.0M
2022-08-30 117.96 118.08 115.30 115.30 0.0M
2022-08-29 118.86 118.86 117.42 117.42 0.0M
2022-08-26 121.38 121.38 120.14 120.14 0.0M
2022-08-25 121.62 121.62 121.02 121.02 0.0M
2022-08-24 121.32 122.00 121.32 121.56 0.0M
2022-08-23 121.26 121.62 121.16 121.16 0.0M
2022-08-22 120.06 121.12 119.72 121.12 0.0M
2022-08-19 120.18 120.96 119.50 120.46 0.0M
2022-08-18 120.40 121.00 120.06 120.06 0.0M
2022-08-17 121.50 121.50 120.30 120.30 0.0M
2022-08-16 121.48 121.60 121.04 121.12 0.0M
2022-08-15 121.26 121.60 120.00 121.60 0.0M
2022-08-12 118.16 120.30 118.16 120.30 0.0M
2022-08-11 117.64 117.64 116.76 116.76 0.0M
2022-08-10 114.94 117.62 114.86 117.62 0.0M
2022-08-09 115.32 115.72 114.64 114.64 0.0M
2022-08-08 113.66 114.96 113.66 114.96 0.0M
2022-08-05 113.68 113.78 113.32 113.78 0.0M
2022-08-04 113.12 115.84 113.12 115.10 0.0M
2022-08-03 112.06 112.38 111.80 112.38 0.0M
2022-08-02 113.52 113.52 112.74 112.74 0.0M
2022-08-01 116.52 116.82 116.40 116.82 0.0M
2022-07-29 116.86 117.64 116.86 117.38 0.0M
2022-07-28 113.50 115.78 113.50 115.78 0.0M
2022-07-27 113.90 114.34 112.54 112.54 0.0M
2022-07-26 113.76 114.28 113.76 114.28 0.0M
2022-07-25 114.08 114.80 114.08 114.42 0.0M
2022-07-22 113.48 114.28 113.26 113.96 0.0M
2022-07-21 113.16 113.54 112.28 112.28 0.0M
2022-07-20 114.02 114.50 113.88 114.14 0.0M
2022-07-19 114.84 114.84 113.50 113.50 0.0M
2022-07-18 115.86 116.36 115.68 115.80 0.0M
2022-07-15 112.88 114.46 112.88 114.46 0.0M
2022-07-14 114.80 114.80 112.86 112.86 0.0M
2022-07-13 115.84 115.84 113.84 114.14 0.0M
2022-07-12 114.46 115.50 114.00 115.50 0.0M
2022-07-11 114.82 115.48 114.62 115.16 0.0M
2022-07-08 114.92 115.20 114.66 114.66 0.0M
2022-07-07 115.56 116.34 115.56 116.18 0.0M
2022-07-06 114.30 114.30 113.74 114.08 0.0M
2022-07-05 115.82 115.92 113.20 113.20 0.0M
2022-07-04 114.04 116.22 114.04 116.22 0.0M
2022-07-01 113.16 114.24 113.16 114.22 0.0M
2022-06-30 114.26 114.52 113.92 113.92 0.0M
2022-06-29 115.40 115.40 114.92 115.26 0.0M
2022-06-28 116.44 116.52 115.98 115.98 0.0M
2022-06-27 115.22 115.60 115.18 115.18 0.0M
2022-06-24 112.22 114.40 112.22 114.40 0.0M
2022-06-23 111.90 113.30 111.90 112.50 0.0M
2022-06-22 112.78 113.38 112.56 112.56 0.0M
2022-06-21 113.94 114.20 113.76 113.76 0.0M
2022-06-20 113.82 114.08 113.00 113.36 0.0M
2022-06-17 111.82 113.08 111.82 112.06 0.0M
2022-06-16 113.44 113.44 110.64 110.82 0.0M
2022-06-15 113.62 113.62 112.84 113.48 0.0M
2022-06-14 115.78 115.78 113.16 113.16 0.0M
2022-06-13 114.10 114.10 111.58 113.60 0.0M
2022-06-10 118.84 118.84 116.24 116.24 0.0M
2022-06-09 118.92 120.18 118.92 119.70 0.0M
2022-06-08 119.72 120.16 119.48 119.48 0.0M
2022-06-07 119.42 120.30 118.76 118.76 0.0M
2022-06-06 122.70 123.24 121.10 121.10 0.0M
2022-06-03 122.04 122.04 121.24 121.24 0.0M
2022-06-02 123.84 124.32 122.08 122.08 0.0M
2022-06-01 124.04 124.04 123.44 123.52 0.0M
2022-05-31 124.70 124.92 123.16 123.16 0.0M
2022-05-30 126.74 127.10 126.48 126.48 0.0M
2022-05-27 123.42 125.32 123.42 125.32 0.0M
2022-05-26 122.64 123.96 122.64 123.52 0.0M
2022-05-25 121.66 122.56 121.02 122.56 0.0M
2022-05-24 119.70 120.52 119.70 119.92 0.0M
2022-05-23 123.74 123.74 122.90 123.18 0.0M
2022-05-20 122.86 123.68 122.86 123.30 0.0M
2022-05-19 119.86 119.88 118.90 119.88 0.0M
2022-05-18 122.10 122.28 119.70 119.70 0.0M
2022-05-17 121.10 121.76 121.06 121.74 0.0M
2022-05-16 118.12 119.44 117.82 119.44 0.0M
2022-05-13 118.36 118.70 118.14 118.24 0.0M
2022-05-12 114.68 117.68 114.68 117.68 0.0M
2022-05-11 114.72 115.76 114.72 115.70 0.0M
2022-05-10 114.82 115.32 113.96 113.96 0.0M
2022-05-09 115.66 115.68 113.14 113.90 0.0M
2022-05-06 117.78 117.80 116.64 117.78 0.0M
2022-05-05 120.16 120.16 117.64 117.64 0.0M
2022-05-04 119.02 119.14 118.10 118.10 0.0M
2022-05-03 120.02 120.32 119.08 119.08 0.0M
2022-05-02 119.48 119.96 118.96 119.58 0.0M
2022-04-29 121.62 122.06 120.94 120.98 0.0M
2022-04-28 121.80 122.78 119.34 119.34 0.0M
2022-04-27 121.54 121.60 120.80 120.84 0.0M
2022-04-26 121.28 121.52 120.90 120.96 0.0M
2022-04-25 120.38 121.12 119.62 120.72 0.0M
2022-04-22 121.48 121.88 120.50 121.12 0.0M
2022-04-21 123.62 123.62 122.54 123.00 0.0M
2022-04-20 126.00 126.38 124.20 124.20 0.0M
2022-04-19 126.92 127.16 125.82 125.82 0.0M
2022-04-14 125.86 126.88 125.60 126.54 0.0M
2022-04-13 126.44 126.74 125.40 125.40 0.0M
2022-04-12 125.42 126.70 124.80 126.22 0.0M
2022-04-11 124.56 124.70 123.98 124.40 0.0M
2022-04-08 126.12 126.18 125.66 125.66 0.0M
2022-04-07 125.66 126.48 125.46 125.46 0.0M
2022-04-06 127.00 127.20 125.52 126.70 0.0M
2022-04-05 128.68 128.68 127.36 127.36 0.0M
2022-04-04 129.36 130.10 129.12 129.30 0.0M
2022-04-01 128.28 129.48 127.84 129.48 0.0M
2022-03-31 125.28 126.66 125.28 126.66 0.0M
2022-03-30 125.82 125.82 125.62 125.62 0.0M
2022-03-29 125.68 126.18 124.80 124.80 0.0M
2022-03-28 125.16 125.82 125.16 125.42 0.0M
2022-03-25 125.98 126.32 125.38 125.56 0.0M
2022-03-24 124.32 125.22 124.22 124.84 0.0M
2022-03-23 124.10 125.00 124.10 124.54 0.0M
2022-03-22 123.40 124.66 123.38 124.08 0.0M
2022-03-21 122.58 122.86 121.94 122.18 0.0M
2022-03-18 118.68 120.36 118.56 120.36 0.0M
2022-03-17 116.78 117.84 116.16 117.84 0.0M
2022-03-16 116.22 117.22 116.22 116.84 0.0M
2022-03-15 114.04 115.62 112.60 115.14 0.0M
2022-03-14 115.80 116.28 115.16 115.16 0.0M
2022-03-11 114.96 116.38 114.74 115.56 0.0M
2022-03-10 115.74 115.94 114.64 115.60 0.0M
2022-03-09 114.80 115.48 114.80 115.48 0.0M
2022-03-08 111.64 112.98 110.90 112.54 0.0M
2022-03-07 113.80 114.24 112.70 113.22 0.0M
2022-03-04 116.16 116.16 114.76 115.04 0.0M
2022-03-03 115.46 115.80 115.16 115.80 0.0M
2022-03-02 114.46 115.38 114.46 114.84 0.0M
2022-03-01 116.24 116.64 114.78 115.50 0.0M
2022-02-28 111.60 113.16 111.60 113.16 0.0M
2022-02-25 110.06 112.14 109.86 112.14 0.0M
2022-02-24 111.30 111.30 107.04 108.48 0.0M
2022-02-23 113.90 113.90 111.22 111.22 0.0M
2022-02-22 110.32 112.76 110.32 112.76 0.0M
2022-02-21 112.94 112.94 111.52 111.52 0.0M
2022-02-18 113.24 113.36 112.44 112.44 0.0M
2022-02-17 115.64 115.64 114.14 114.14 0.0M
2022-02-16 113.28 114.66 113.28 114.66 0.0M
2022-02-15 112.32 113.88 112.32 113.88 0.0M
2022-02-14 112.92 112.92 111.96 112.04 0.0M
2022-02-11 110.62 113.20 110.62 113.20 0.0M
2022-02-10 111.54 111.68 110.90 110.90 0.0M
2022-02-09 110.26 111.00 110.26 110.30 0.0M
2022-02-08 107.06 108.74 106.70 108.74 0.0M
2022-02-07 106.80 107.58 106.80 107.04 0.0M
2022-02-04 108.52 108.52 105.96 106.54 0.0M
2022-02-03 111.16 111.30 109.34 109.36 0.0M
2022-02-02 111.10 112.14 110.56 110.56 0.0M
2022-02-01 110.26 110.68 110.10 110.16 0.0M
2022-01-31 108.44 109.40 108.14 108.80 0.0M
2022-01-28 108.20 108.64 106.68 106.82 0.0M
2022-01-27 108.16 110.16 108.16 110.14 0.0M
2022-01-26 109.84 111.02 109.56 109.56 0.0M
2022-01-25 107.52 109.02 107.52 107.72 0.0M
2022-01-24 111.32 111.32 107.18 107.28 0.0M
2022-01-21 112.52 112.86 111.32 111.32 0.0M
2022-01-20 112.80 113.78 112.80 113.24 0.0M
2022-01-19 113.68 114.74 112.76 112.76 0.0M
2022-01-18 115.44 115.44 114.64 115.02 0.0M
2022-01-17 115.46 116.50 115.20 116.34 0.0M
2022-01-14 115.44 115.60 114.58 114.88 0.0M
2022-01-13 114.82 115.08 114.78 115.08 0.0M
2022-01-12 114.02 115.04 114.02 114.84 0.0M
2022-01-11 113.74 114.26 113.48 113.48 0.0M
2022-01-10 114.56 114.80 113.80 113.80 0.0M
2022-01-07 114.42 114.84 114.02 114.02 0.0M
2022-01-06 113.50 114.48 113.50 114.48 0.0M
2022-01-05 113.86 114.96 113.82 114.56 0.0M
2022-01-04 114.20 115.30 113.98 114.32 0.0M
2022-01-03 114.16 114.60 113.98 113.98 0.0M