iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ 독일 →
55.34
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
2023-12-29 45.42 45.53 45.42 45.49 0.0M
2023-12-28 45.54 45.58 45.29 45.32 0.1M
2023-12-27 45.61 45.61 45.40 45.48 0.2M
2023-12-22 45.34 45.47 45.25 45.40 0.1M
2023-12-21 45.40 45.44 45.21 45.44 0.3M
2023-12-20 45.60 45.62 45.32 45.55 1.3M
2023-12-19 45.47 45.55 45.40 45.52 0.2M
2023-12-18 45.51 45.58 45.30 45.38 0.3M
2023-12-15 45.81 45.96 45.59 45.70 0.8M
2023-12-14 46.10 46.20 45.43 45.66 1.2M
2023-12-13 45.63 45.78 45.55 45.56 0.1M
2023-12-12 45.73 45.86 45.60 45.64 0.8M
2023-12-11 45.50 45.70 45.47 45.64 1.2M
2023-12-08 45.02 45.58 45.02 45.50 2.0M
2023-12-07 45.02 45.05 44.90 45.00 0.5M
2023-12-06 44.89 45.20 44.83 45.09 2.3M
2023-12-05 44.42 44.83 44.41 44.79 1.3M
2023-12-04 44.37 44.52 44.31 44.42 0.1M
2023-12-01 44.32 44.45 44.19 44.40 4.3M
2023-11-30 43.98 44.20 43.87 44.07 0.4M
2023-11-29 43.74 44.06 43.73 43.98 0.2M
2023-11-28 43.66 43.74 43.54 43.74 0.2M
2023-11-27 43.98 44.02 43.79 43.80 0.3M
2023-11-24 43.85 44.00 43.84 43.98 0.2M
2023-11-23 43.80 43.88 43.76 43.87 0.0M
2023-11-22 43.65 43.83 43.60 43.79 1.5M
2023-11-21 43.64 43.68 43.53 43.54 0.2M
2023-11-20 43.71 43.72 43.53 43.65 0.9M
2023-11-17 43.39 43.67 43.37 43.60 0.6M
2023-11-16 43.36 43.44 43.22 43.22 0.2M
2023-11-15 43.28 43.47 43.26 43.36 0.3M
2023-11-14 42.60 43.24 42.55 43.15 1.1M
2023-11-13 42.37 42.57 42.35 42.54 0.1M
2023-11-10 42.29 42.35 41.98 42.18 0.3M
2023-11-09 42.08 42.57 42.06 42.52 0.4M
2023-11-08 41.54 42.20 41.53 42.03 1.4M
2023-11-07 41.67 41.84 41.53 41.74 0.2M
2023-11-06 42.01 42.06 41.70 41.78 0.8M
2023-11-03 42.01 42.21 41.85 41.95 1.3M
2023-11-02 41.48 42.08 41.44 41.92 0.1M
2023-11-01 40.93 41.23 40.71 41.12 0.6M
2023-10-31 40.46 40.93 40.46 40.74 0.4M
2023-10-30 40.50 40.66 40.42 40.47 0.1M
2023-10-27 40.49 40.77 40.24 40.31 0.6M
2023-10-26 40.41 40.80 40.34 40.66 0.4M
2023-10-25 40.71 40.98 40.56 40.88 1.6M
2023-10-24 40.70 40.93 40.47 40.82 0.2M
2023-10-23 40.52 40.63 40.11 40.63 0.5M
2023-10-20 40.60 40.85 40.45 40.48 1.2M
2023-10-19 41.06 41.25 40.87 41.08 0.2M
2023-10-18 41.53 41.78 41.18 41.22 0.3M
2023-10-17 41.62 41.79 41.32 41.71 0.1M
2023-10-16 41.73 41.80 41.40 41.69 0.1M
2023-10-13 42.07 42.15 41.49 41.50 0.8M
2023-10-12 42.43 42.53 42.12 42.15 0.3M
2023-10-11 41.96 42.35 41.90 42.21 0.6M
2023-10-10 41.74 42.26 41.74 42.22 0.3M
2023-10-09 41.44 41.52 41.20 41.29 0.7M
2023-10-06 41.25 41.62 41.10 41.62 0.9M
2023-10-05 41.24 41.37 41.07 41.16 0.6M
2023-10-04 40.83 41.43 40.78 41.13 1.3M
2023-10-03 41.39 41.61 41.08 41.08 0.6M
2023-10-02 41.98 42.16 41.35 41.50 1.0M
2023-09-29 41.96 42.27 41.87 41.87 0.2M
2023-09-28 41.45 41.75 41.20 41.75 0.2M
2023-09-27 41.41 41.68 41.34 41.41 1.2M
2023-09-26 41.58 41.59 41.31 41.43 0.3M
2023-09-25 42.10 42.29 41.62 41.83 0.1M
2023-09-22 42.00 42.34 41.99 42.24 0.3M
2023-09-21 42.56 42.63 42.18 42.33 0.4M
2023-09-20 42.68 43.06 42.60 42.98 0.1M
2023-09-19 42.50 42.80 42.48 42.58 0.1M
2023-09-18 42.99 42.99 42.50 42.60 0.1M
2023-09-15 43.42 43.43 43.03 43.07 0.1M
2023-09-14 42.88 43.63 42.79 43.58 0.9M
2023-09-13 43.02 43.11 42.73 42.97 1.7M
2023-09-12 43.32 43.32 43.05 43.19 0.2M
2023-09-11 43.34 43.56 43.18 43.29 0.1M
2023-09-08 43.13 43.20 42.55 43.15 2.8M
2023-09-07 42.99 43.28 42.85 42.96 2.3M
2023-09-06 43.21 43.30 43.00 43.13 0.8M
2023-09-05 43.25 43.62 43.09 43.47 0.8M
2023-09-04 43.84 44.00 43.49 43.55 0.0M
2023-09-01 43.71 43.97 43.60 43.60 0.1M
2023-08-31 43.95 44.13 43.75 43.75 0.1M
2023-08-30 44.10 44.14 43.77 43.94 0.1M
2023-08-29 43.82 44.08 43.70 44.08 0.1M
2023-08-28 43.52 43.79 43.33 43.76 0.2M
2023-08-25 43.02 43.45 43.02 43.16 2.1M
2023-08-24 43.96 43.97 43.05 43.08 0.2M
2023-08-23 43.54 43.70 43.25 43.44 0.4M
2023-08-22 43.26 43.70 43.26 43.37 0.2M
2023-08-21 42.98 43.39 42.96 43.02 0.2M
2023-08-18 42.80 42.94 42.49 42.89 3.6M
2023-08-17 43.32 43.49 43.00 43.00 3.9M
2023-08-16 43.50 43.77 43.50 43.55 0.1M
2023-08-15 44.06 44.08 43.38 43.55 1.2M
2023-08-14 43.88 44.15 43.81 43.99 0.0M
2023-08-11 44.33 44.36 43.83 43.91 0.0M
2023-08-10 44.20 44.75 44.17 44.58 0.2M
2023-08-09 44.14 44.26 43.87 43.87 0.3M
2023-08-08 43.86 44.01 43.30 43.59 0.1M
2023-08-07 43.88 44.15 43.78 44.13 0.1M
2023-08-04 43.87 44.09 43.62 44.07 0.1M
2023-08-03 43.73 43.83 43.50 43.73 0.2M
2023-08-02 44.18 44.49 44.00 44.09 0.6M
2023-08-01 45.34 45.38 44.76 44.76 0.1M
2023-07-31 45.35 45.62 45.32 45.44 0.2M
2023-07-28 45.09 45.48 44.95 45.43 0.1M
2023-07-27 44.41 45.22 44.35 45.22 0.2M
2023-07-26 44.44 44.44 43.80 44.15 0.2M
2023-07-25 44.55 44.68 44.42 44.62 0.1M
2023-07-24 44.42 44.55 44.34 44.53 0.1M
2023-07-21 44.26 44.60 44.26 44.60 0.0M
2023-07-20 44.11 44.44 44.10 44.42 0.1M
2023-07-19 44.58 44.67 44.29 44.32 0.5M
2023-07-18 44.20 44.41 44.12 44.39 0.3M
2023-07-17 44.34 44.48 44.09 44.25 0.2M
2023-07-14 44.59 44.78 44.59 44.68 0.1M
2023-07-13 44.32 44.77 44.30 44.62 0.3M
2023-07-12 43.71 44.34 43.70 44.28 3.4M
2023-07-11 43.38 43.69 43.27 43.56 0.2M
2023-07-10 42.90 43.39 42.84 43.24 0.1M
2023-07-07 42.87 43.23 42.66 43.04 2.4M
2023-07-06 43.72 43.75 42.80 42.88 2.1M
2023-07-05 44.24 44.39 44.08 44.13 0.2M
2023-07-04 44.70 44.75 44.54 44.57 0.0M
2023-07-03 44.78 44.85 44.63 44.65 0.3M
2023-06-30 44.25 44.76 44.21 44.66 0.3M
2023-06-29 44.14 44.38 44.09 44.22 0.3M
2023-06-28 43.96 44.15 43.93 44.14 0.1M
2023-06-27 43.71 43.75 43.38 43.73 0.2M
2023-06-26 43.40 43.58 43.04 43.46 0.3M
2023-06-23 43.47 43.57 43.14 43.34 0.6M
2023-06-22 43.47 43.70 43.24 43.70 1.1M
2023-06-21 43.98 44.14 43.80 43.86 0.1M
2023-06-20 44.08 44.24 44.00 44.04 0.1M
2023-06-19 44.40 44.45 44.18 44.22 0.1M
2023-06-16 44.37 44.72 44.31 44.61 0.2M
2023-06-15 44.26 44.32 44.00 44.26 0.2M
2023-06-14 44.46 44.88 44.46 44.79 0.1M
2023-06-13 44.44 44.53 44.10 44.50 1.2M
2023-06-12 44.17 44.34 44.03 44.16 0.1M
2023-06-09 44.02 44.02 43.76 43.90 0.1M
2023-06-08 43.82 44.06 43.76 43.99 0.0M
2023-06-07 43.91 44.05 43.73 43.92 0.2M
2023-06-06 43.84 43.98 43.75 43.95 0.2M
2023-06-05 44.22 44.34 43.87 43.90 0.1M
2023-06-02 43.84 44.30 43.78 44.25 0.3M
2023-06-01 43.47 43.71 43.28 43.59 0.5M
2023-05-31 43.46 43.78 43.10 43.18 1.1M
2023-05-30 44.08 44.38 43.84 43.91 0.6M
2023-05-29 44.54 44.56 44.08 44.13 4.9M
2023-05-26 43.84 44.43 43.57 44.35 0.2M
2023-05-25 43.65 43.78 43.47 43.65 0.1M
2023-05-24 43.92 43.93 43.48 43.61 0.7M
2023-05-23 44.71 44.75 44.38 44.39 0.2M
2023-05-22 44.86 44.92 44.69 44.81 0.2M
2023-05-19 44.67 45.01 44.67 44.83 1.0M
2023-05-18 44.40 44.68 44.39 44.54 0.2M
2023-05-17 43.91 44.19 43.79 44.10 0.1M
2023-05-16 43.91 44.10 43.90 44.00 0.3M
2023-05-15 44.20 44.23 43.88 43.99 0.2M
2023-05-12 44.12 44.25 43.95 44.00 0.1M
2023-05-11 44.05 44.19 43.58 43.88 0.2M
2023-05-10 44.04 44.04 43.69 43.79 0.3M
2023-05-09 44.10 44.11 43.78 43.95 0.3M
2023-05-08 44.05 44.24 44.04 44.17 0.2M
2023-05-05 43.65 44.04 43.50 44.04 0.2M
2023-05-04 43.51 43.56 43.19 43.42 0.5M
2023-05-03 43.69 43.77 43.56 43.60 0.2M
2023-05-02 44.13 44.23 43.39 43.44 0.4M
2023-04-28 44.17 44.22 43.50 44.04 0.3M
2023-04-27 43.74 44.09 43.74 43.96 0.5M
2023-04-26 43.91 43.92 43.61 43.82 0.7M
2023-04-25 44.05 44.20 43.99 44.13 0.3M
2023-04-24 44.22 44.38 44.21 44.30 0.2M
2023-04-21 44.13 44.27 43.92 44.27 0.2M
2023-04-20 44.22 44.22 43.88 44.09 0.4M
2023-04-19 44.01 44.21 43.96 44.18 0.2M
2023-04-18 44.04 44.30 44.00 44.16 0.2M
2023-04-17 44.20 44.22 43.88 43.88 0.5M
2023-04-14 43.96 44.19 43.92 44.11 0.3M
2023-04-13 43.71 43.87 43.62 43.85 0.7M
2023-04-12 43.53 43.95 43.47 43.55 0.6M
2023-04-11 43.60 43.64 43.46 43.53 0.5M
2023-04-06 43.15 43.33 43.15 43.29 0.3M
2023-04-05 43.31 43.36 43.04 43.15 0.2M
2023-04-04 43.45 43.64 43.27 43.31 0.4M
2023-04-03 43.31 43.45 43.21 43.28 0.4M
2023-03-31 43.07 43.40 42.92 43.32 0.5M
2023-03-30 42.76 43.09 42.69 43.02 0.4M
2023-03-29 42.15 42.47 42.08 42.44 0.4M
2023-03-28 42.16 42.16 41.61 41.82 0.0M
2023-03-27 42.03 42.03 41.59 41.79 0.1M
2023-03-24 41.91 41.91 41.07 41.46 0.2M
2023-03-23 42.03 42.26 41.75 42.14 0.3M
2023-03-22 41.82 42.23 41.75 42.05 0.6M
2023-03-21 41.74 42.14 41.72 41.87 3.7M
2023-03-20 40.57 41.48 39.90 41.31 0.6M
2023-03-17 41.64 41.82 40.52 40.76 0.6M
2023-03-16 41.12 41.42 40.28 41.22 0.9M
2023-03-15 41.67 41.85 40.23 40.43 0.9M
2023-03-14 41.33 42.17 41.16 42.06 1.0M
2023-03-13 42.42 42.43 40.97 41.24 4.2M
2023-03-10 42.37 42.75 42.15 42.62 2.5M
2023-03-09 43.07 43.24 42.83 43.13 0.5M
2023-03-08 42.94 43.25 42.94 43.14 0.0M
2023-03-07 43.29 43.46 43.04 43.05 0.1M
2023-03-06 43.40 43.49 43.21 43.39 0.1M
2023-03-03 42.97 43.25 42.87 43.20 0.1M
2023-03-02 42.11 42.66 42.04 42.63 0.1M
2023-03-01 42.82 43.01 42.31 42.41 0.1M
2023-02-28 42.50 42.94 42.48 42.60 0.1M
2023-02-27 42.53 42.92 42.49 42.73 0.2M
2023-02-24 43.03 43.03 42.01 42.01 0.2M
2023-02-23 42.83 43.08 42.78 42.84 0.2M
2023-02-22 42.61 42.73 42.31 42.68 0.1M
2023-02-21 42.82 42.90 42.39 42.75 0.2M
2023-02-20 43.10 43.10 42.89 42.97 0.1M
2023-02-17 42.82 43.14 42.60 43.02 0.2M
2023-02-16 43.35 43.43 42.96 43.20 0.1M
2023-02-15 42.64 43.12 42.63 43.08 0.9M
2023-02-14 42.71 43.05 42.58 42.66 0.2M
2023-02-13 42.32 42.71 42.31 42.66 0.1M
2023-02-10 42.44 42.61 42.00 42.23 0.5M
2023-02-09 42.73 43.00 42.70 42.70 0.9M
2023-02-08 42.66 42.68 42.31 42.31 1.1M
2023-02-07 42.39 42.44 42.21 42.38 0.4M
2023-02-06 42.47 42.53 42.14 42.36 0.3M
2023-02-03 42.42 42.82 42.34 42.82 0.7M
2023-02-02 42.21 42.68 42.20 42.65 0.5M
2023-02-01 41.95 42.09 41.81 41.94 0.2M
2023-01-31 41.79 41.90 41.48 41.86 0.4M
2023-01-30 41.74 41.88 41.44 41.81 0.4M
2023-01-27 41.92 42.10 41.76 42.00 0.4M
2023-01-26 41.99 42.05 41.84 41.96 0.3M
2023-01-25 41.77 41.77 41.41 41.71 0.1M
2023-01-24 41.88 41.88 41.55 41.77 0.1M
2023-01-23 41.57 41.78 41.45 41.72 0.3M
2023-01-20 41.45 41.49 41.27 41.39 1.1M
2023-01-19 41.77 41.83 41.18 41.19 0.4M
2023-01-18 42.03 42.22 41.97 41.97 0.2M
2023-01-17 41.82 42.18 41.68 42.00 0.8M
2023-01-16 41.85 41.86 41.70 41.81 0.2M
2023-01-13 41.58 41.82 41.55 41.74 0.3M
2023-01-12 41.35 41.68 41.31 41.54 0.7M
2023-01-11 40.95 41.33 40.92 41.22 0.2M
2023-01-10 40.72 40.85 40.65 40.81 0.7M
2023-01-09 40.53 41.04 40.49 40.94 0.6M
2023-01-06 39.93 40.43 39.76 40.43 0.2M
2023-01-05 39.79 40.00 39.74 39.85 0.5M
2023-01-04 39.31 40.00 39.31 40.00 0.2M
2023-01-03 38.79 39.41 38.79 39.04 0.4M
2023-01-02 38.41 38.75 38.40 38.75 0.0M