iShares Core MSCI Japan IMI UCITS ETF USD (Acc)

ISIJPA
🏛️ 독일 →
56.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 57.08 57.11 57.08 57.11 1.1K
09:10 57.05 57.05 57.05 57.05 0.7K
09:15 57.06 57.09 57.06 57.09 0.1K
09:20 57.08 57.08 57.08 57.08 1.5K
09:30 57.04 57.04 57.04 57.04 0.0K
09:35 57.02 57.02 57.02 57.02 0.1K
09:55 57.09 57.09 57.04 57.07 0.7K
10:00 57.09 57.09 57.08 57.09 2.3K
10:05 57.13 57.13 57.11 57.11 0.7K
10:10 57.12 57.12 57.12 57.12 0.0K
10:20 57.13 57.13 57.13 57.13 0.0K
10:25 57.14 57.14 57.14 57.14 1.0K
11:25 57.09 57.09 57.09 57.09 0.0K
11:30 57.10 57.10 57.10 57.10 0.1K
11:35 57.09 57.10 57.09 57.10 0.5K
11:45 57.11 57.11 57.09 57.09 0.4K
11:55 57.09 57.09 57.09 57.09 0.1K
12:00 57.10 57.10 57.10 57.10 0.0K
12:10 57.10 57.10 57.10 57.10 0.1K
12:20 57.09 57.09 57.09 57.09 0.4K
13:10 57.02 57.02 57.02 57.02 0.0K
13:20 57.05 57.05 57.04 57.05 0.1K
13:30 57.07 57.07 57.07 57.07 0.0K
13:40 57.04 57.04 57.04 57.04 0.5K
14:00 57.03 57.04 57.02 57.04 21.9K
14:05 57.01 57.01 57.01 57.01 0.3K
14:10 57.03 57.03 57.03 57.03 0.0K
14:25 57.07 57.07 57.06 57.07 5.3K
14:35 57.00 57.01 57.00 57.01 0.1K
14:40 57.00 57.00 57.00 57.00 0.3K
14:55 57.00 57.00 57.00 57.00 0.0K
15:00 57.00 57.00 57.00 57.00 0.5K
15:05 56.99 56.99 56.99 56.99 0.4K
15:15 57.01 57.01 57.01 57.01 0.2K
15:45 57.14 57.14 57.14 57.14 0.2K
15:50 57.21 57.21 57.21 57.21 1.1K
15:55 57.18 57.20 57.18 57.20 0.4K
16:00 57.14 57.14 57.14 57.14 0.1K
16:25 57.15 57.15 57.15 57.15 0.0K
16:35 57.12 57.12 57.12 57.12 0.0K
16:40 57.08 57.08 57.08 57.08 0.0K
16:45 57.09 57.09 57.09 57.09 0.3K
16:50 57.10 57.10 57.10 57.10 0.0K
17:00 57.12 57.12 57.12 57.12 1.5K
17:15 57.07 57.11 57.07 57.11 0.5K
17:25 57.08 57.08 57.06 57.06 0.2K
17:30 57.04 57.04 57.04 57.04 0.0K
17:35 57.02 57.02 57.02 57.02 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 56.97 57.06 56.75 56.87 0.0M
2025-09-25 57.00 57.08 56.74 56.97 0.0M
2025-09-24 56.89 57.21 56.84 57.02 0.0M
2025-09-23 57.08 57.21 56.99 57.02 0.0M
2025-09-22 56.97 57.06 56.81 56.98 0.0M
2025-09-19 56.67 57.00 56.50 56.91 0.0M
2025-09-18 57.06 57.35 56.97 57.35 0.0M
2025-09-17 56.80 56.96 56.75 56.92 0.0M
2025-09-16 57.25 57.28 56.84 56.84 0.0M
2025-09-15 57.27 57.34 56.96 57.25 0.0M
2025-09-12 57.16 57.22 57.00 57.01 0.0M
2025-09-11 57.08 57.44 57.06 57.41 0.0M
2025-09-10 57.00 57.09 56.79 56.94 0.0M
2025-09-09 56.60 56.65 56.37 56.48 0.0M
2025-09-08 56.64 57.07 56.58 57.05 0.0M
2025-09-05 56.22 56.34 55.80 55.92 0.0M
2025-09-04 55.85 56.03 55.68 56.02 0.0M
2025-09-03 55.33 55.45 55.20 55.36 0.0M
2025-09-02 55.72 55.76 55.21 55.36 0.0M
2025-09-01 55.73 55.84 55.70 55.83 0.0M
2025-08-29 56.04 56.05 55.42 55.42 0.0M
2025-08-28 56.55 56.67 56.22 56.34 0.0M
2025-08-27 55.94 55.99 55.78 55.99 0.0M
2025-08-26 55.92 55.97 55.78 55.96 0.0M
2025-08-25 56.28 56.32 56.12 56.16 0.0M
2025-08-22 56.30 56.61 56.22 56.57 0.0M
2025-08-21 56.22 56.25 55.98 56.22 0.0M
2025-08-20 56.69 56.69 56.29 56.46 0.0M
2025-08-19 56.70 56.91 56.62 56.72 0.0M
2025-08-18 56.66 56.82 56.63 56.80 0.0M
2025-08-15 56.74 56.74 56.45 56.51 0.0M
2025-08-14 55.92 56.02 55.79 55.87 0.0M
2025-08-13 56.14 56.29 55.85 55.90 0.0M
2025-08-12 55.70 56.09 55.62 56.06 0.0M
2025-08-11 55.57 55.74 55.48 55.72 0.0M
2025-08-08 55.21 55.46 55.14 55.38 0.0M
2025-08-07 54.55 54.88 54.50 54.63 0.0M
2025-08-06 54.36 54.44 54.08 54.23 0.0M
2025-08-05 54.23 54.23 53.83 53.83 0.0M
2025-08-04 53.55 53.95 53.50 53.89 0.0M
2025-08-01 53.69 53.69 52.82 53.07 0.1M
2025-07-31 53.96 54.28 53.43 53.45 0.0M
2025-07-30 53.50 53.69 53.44 53.52 0.0M
2025-07-29 53.24 53.31 53.00 53.01 0.0M
2025-07-28 52.90 53.05 52.80 52.88 0.0M
2025-07-25 53.38 53.38 53.16 53.18 0.0M
2025-07-24 54.18 54.27 53.55 53.75 0.0M
2025-07-23 53.07 53.75 53.01 53.73 0.1M
2025-07-22 51.42 51.78 51.42 51.59 0.0M
2025-07-21 51.56 51.66 51.47 51.62 0.0M
2025-07-18 51.41 51.42 51.20 51.21 0.0M
2025-07-17 51.65 51.78 51.55 51.78 0.0M
2025-07-16 51.07 51.33 50.78 50.78 0.0M
2025-07-15 51.33 51.40 51.13 51.16 0.1M
2025-07-14 51.44 51.47 51.23 51.38 0.0M
2025-07-11 51.51 51.51 51.20 51.24 0.0M
2025-07-10 51.47 51.69 51.41 51.69 0.0M
2025-07-09 51.53 51.77 51.53 51.63 0.0M
2025-07-08 51.51 51.75 51.51 51.66 0.0M
2025-07-07 51.72 51.96 51.66 51.77 0.0M
2025-07-04 52.18 52.18 51.96 52.05 0.0M
2025-07-03 52.25 52.56 52.19 52.42 0.0M
2025-07-02 52.35 52.35 52.15 52.17 0.0M
2025-07-01 52.38 52.42 52.23 52.35 0.0M
2025-06-30 52.94 53.00 52.59 52.59 0.0M
2025-06-27 52.74 53.03 52.63 53.03 0.0M
2025-06-26 52.00 52.10 51.85 52.05 0.0M
2025-06-25 51.68 51.80 51.43 51.45 0.0M
2025-06-24 51.73 51.78 51.53 51.54 0.0M
2025-06-23 51.13 51.41 51.11 51.32 0.0M
2025-06-20 51.78 51.90 51.57 51.63 0.0M
2025-06-19 52.56 52.56 52.13 52.16 0.0M
2025-06-18 52.64 52.79 52.39 52.52 0.0M
2025-06-17 52.02 52.11 51.82 51.97 0.0M
2025-06-16 52.28 52.42 52.08 52.41 0.0M
2025-06-13 52.12 52.44 51.99 52.27 0.0M
2025-06-12 52.56 52.58 52.00 52.40 0.0M
2025-06-11 52.77 53.25 52.60 52.64 0.0M
2025-06-10 52.89 52.90 52.67 52.73 0.0M
2025-06-09 52.94 53.00 52.88 52.90 0.0M
2025-06-06 52.62 53.08 52.60 52.92 0.0M
2025-06-05 52.80 52.85 52.27 52.54 0.0M
2025-06-04 53.27 53.27 52.85 52.95 0.0M
2025-06-03 53.14 53.30 52.98 53.26 0.0M
2025-06-02 53.24 53.43 52.98 53.30 0.0M
2025-05-30 53.60 53.70 53.05 53.11 0.0M
2025-05-29 53.50 53.65 52.81 53.00 0.0M
2025-05-28 53.04 53.24 52.89 53.11 0.0M
2025-05-27 53.30 53.79 53.28 53.78 0.0M
2025-05-26 52.99 53.08 52.87 52.99 0.0M
2025-05-23 52.83 52.84 51.86 52.41 0.0M
2025-05-22 52.43 52.46 52.07 52.43 0.0M
2025-05-21 52.45 52.49 52.15 52.47 0.0M
2025-05-20 52.62 52.84 52.48 52.71 0.0M
2025-05-19 52.60 52.60 52.14 52.43 0.0M
2025-05-16 52.72 52.92 52.67 52.92 0.0M
2025-05-15 52.33 52.62 52.22 52.62 0.0M
2025-05-14 52.47 52.62 52.00 52.01 0.0M
2025-05-13 52.63 52.73 52.42 52.60 0.0M
2025-05-12 52.77 53.33 52.70 53.32 0.1M
2025-05-09 52.35 52.44 52.00 52.11 0.0M
2025-05-08 51.92 52.14 51.81 52.14 0.0M
2025-05-07 51.84 51.87 51.58 51.72 0.0M
2025-05-06 52.04 52.15 51.74 52.07 0.0M
2025-05-05 51.79 52.15 51.65 52.07 0.0M
2025-05-02 51.16 51.61 51.01 51.52 0.0M
2025-04-30 51.36 51.36 50.31 51.20 0.0M
2025-04-29 51.48 51.58 51.17 51.30 0.0M
2025-04-28 50.85 51.17 50.63 50.98 0.0M
2025-04-25 50.56 50.60 50.24 50.41 0.0M
2025-04-24 49.96 50.33 49.61 50.33 0.0M
2025-04-23 50.02 50.60 49.96 50.29 0.0M
2025-04-22 49.20 49.66 49.09 49.63 0.0M
2025-04-17 48.86 49.36 48.64 49.26 0.0M
2025-04-16 48.35 48.85 48.14 48.68 0.0M
2025-04-15 48.50 49.07 48.38 49.05 0.0M
2025-04-14 47.92 48.48 47.86 48.20 0.0M
2025-04-11 47.18 47.18 45.99 46.57 0.0M
2025-04-10 49.15 49.20 46.95 46.95 0.1M
2025-04-09 46.23 46.75 45.02 45.69 0.0M
2025-04-08 47.13 48.32 46.75 47.75 0.0M
2025-04-07 43.92 47.68 43.55 46.04 0.2M
2025-04-04 47.96 48.14 46.00 46.43 0.1M
2025-04-03 49.70 49.76 48.29 48.46 0.0M
2025-04-02 51.20 51.24 50.72 50.92 0.0M
2025-04-01 51.31 51.55 51.00 51.49 0.0M
2025-03-31 51.45 51.72 51.30 51.61 0.0M
2025-03-28 52.59 52.65 51.91 52.00 0.0M
2025-03-27 53.56 53.57 53.18 53.33 0.0M
2025-03-26 53.76 53.76 53.38 53.40 0.0M
2025-03-25 53.40 53.79 53.35 53.77 0.0M
2025-03-24 53.50 53.74 53.27 53.50 0.0M
2025-03-21 53.62 53.68 53.40 53.58 0.0M
2025-03-20 53.65 53.71 53.17 53.40 0.0M
2025-03-19 53.03 53.23 52.98 53.22 0.0M
2025-03-18 52.63 52.81 52.57 52.66 0.0M
2025-03-17 52.73 52.98 52.61 52.89 0.0M
2025-03-14 52.12 52.64 52.04 52.59 0.0M
2025-03-13 51.99 52.15 51.90 51.99 0.0M
2025-03-12 51.48 51.86 51.44 51.86 0.0M
2025-03-11 51.60 51.64 50.77 50.82 0.0M
2025-03-10 52.27 52.27 51.71 51.79 0.0M
2025-03-07 52.43 52.51 52.12 52.20 0.0M
2025-03-06 52.96 52.96 52.50 52.66 0.0M
2025-03-05 52.81 52.85 52.42 52.51 0.0M
2025-03-04 53.53 53.55 52.58 52.71 0.0M
2025-03-03 54.16 54.16 53.88 54.08 0.0M
2025-02-28 53.20 53.46 53.08 53.41 0.0M
2025-02-27 54.19 54.35 54.01 54.23 0.0M
2025-02-26 53.76 54.01 53.57 53.97 0.0M
2025-02-25 53.90 53.92 53.48 53.48 0.0M
2025-02-24 53.47 53.53 53.27 53.41 0.0M
2025-02-21 53.78 54.02 53.73 53.88 0.1M
2025-02-20 54.13 54.24 53.83 53.84 0.0M
2025-02-19 54.12 54.20 53.90 54.05 0.0M
2025-02-18 54.13 54.30 54.12 54.19 0.0M
2025-02-17 53.96 54.16 53.94 54.12 0.0M
2025-02-14 53.54 53.68 53.46 53.48 0.0M
2025-02-13 53.36 53.76 53.32 53.62 0.0M
2025-02-12 53.24 53.52 52.93 52.93 0.0M
2025-02-11 54.03 54.06 53.80 53.99 0.0M
2025-02-10 54.02 54.23 53.94 54.18 0.0M
2025-02-07 53.90 54.09 53.82 53.96 0.0M
2025-02-06 53.84 54.32 53.84 54.27 0.0M
2025-02-05 53.35 53.56 53.29 53.56 0.0M
2025-02-04 52.99 53.32 52.89 53.29 0.0M
2025-02-03 53.33 53.55 53.24 53.54 0.0M
2025-01-31 53.80 54.03 53.70 53.77 0.0M
2025-01-30 53.53 53.75 53.50 53.68 0.0M
2025-01-29 53.22 53.25 53.03 53.06 0.0M
2025-01-28 52.68 53.02 52.66 52.83 0.0M
2025-01-27 52.33 52.38 52.06 52.26 0.0M
2025-01-24 52.60 52.79 52.35 52.79 0.1M
2025-01-23 52.40 52.61 52.33 52.56 0.0M
2025-01-22 52.28 52.44 52.20 52.38 0.0M
2025-01-21 52.12 52.38 52.12 52.30 0.0M
2025-01-20 52.28 52.31 51.96 52.07 0.0M
2025-01-17 52.03 52.23 51.93 52.16 0.0M
2025-01-16 52.06 52.06 51.84 51.93 0.0M
2025-01-15 51.50 52.07 51.47 51.98 0.0M
2025-01-14 51.60 51.63 51.25 51.37 0.0M
2025-01-13 51.47 51.82 51.35 51.70 0.0M
2025-01-10 51.74 51.89 51.60 51.67 0.0M
2025-01-09 52.11 52.28 52.10 52.18 0.0M
2025-01-08 52.55 52.67 52.37 52.60 0.0M
2025-01-07 52.61 52.83 52.53 52.67 0.0M
2025-01-06 52.55 52.85 52.40 52.77 0.0M
2025-01-03 52.60 52.81 52.41 52.81 0.0M
2025-01-02 52.71 53.25 52.54 53.25 0.0M