iShares VII PLC - iShares Core MSCI Pac ex-Jpn ETF USD Acc (SXR1)

SXR1
🏛️ 독일 →
184.50
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
2025-09-26 184.74 184.86 184.12 184.50 0.0M
2025-09-25 184.08 184.52 183.48 184.08 0.0M
2025-09-24 184.26 184.26 183.70 184.08 0.0M
2025-09-23 185.24 185.56 185.14 185.28 0.0M
2025-09-22 185.52 185.52 184.82 185.36 0.0M
2025-09-19 184.96 186.16 184.96 186.14 0.0M
2025-09-18 185.24 186.08 185.02 185.88 0.0M
2025-09-17 186.84 187.14 186.38 186.42 0.0M
2025-09-16 188.74 188.80 186.78 186.98 0.0M
2025-09-15 189.74 189.78 189.28 189.64 0.0M
2025-09-12 189.94 189.94 188.92 188.92 0.0M
2025-09-11 188.60 189.82 188.26 189.82 0.0M
2025-09-10 188.56 189.00 188.18 188.42 0.0M
2025-09-09 186.30 186.62 186.14 186.34 0.0M
2025-09-08 187.10 187.10 186.00 186.46 0.0M
2025-09-05 186.98 186.98 185.02 185.64 0.0M
2025-09-04 185.64 186.06 185.46 186.06 0.0M
2025-09-03 184.02 184.96 184.02 184.58 0.0M
2025-09-02 186.66 186.68 184.80 185.22 0.0M
2025-09-01 186.62 186.62 186.12 186.60 0.0M
2025-08-29 187.52 187.56 186.44 186.56 0.0M
2025-08-28 187.58 187.64 186.86 187.08 0.0M
2025-08-27 186.98 186.98 186.56 186.86 0.0M
2025-08-26 186.86 187.06 186.36 186.98 0.0M
2025-08-25 186.92 187.16 186.58 186.90 0.0M
2025-08-22 186.42 187.98 186.26 187.74 0.0M
2025-08-21 186.36 186.84 185.62 186.84 0.0M
2025-08-20 185.36 185.54 184.30 184.82 0.0M
2025-08-19 185.02 185.22 184.58 184.88 0.0M
2025-08-18 185.82 185.84 184.76 185.00 0.0M
2025-08-15 186.06 186.06 185.00 185.00 0.0M
2025-08-14 186.20 186.40 185.28 185.28 0.0M
2025-08-13 185.28 186.10 185.28 185.96 0.0M
2025-08-12 184.56 185.84 184.48 185.72 0.0M
2025-08-11 183.84 184.38 183.82 184.38 0.0M
2025-08-08 183.16 183.84 183.16 183.32 0.0M
2025-08-07 183.88 184.44 183.38 183.40 0.0M
2025-08-06 184.52 184.80 183.02 183.22 0.0M
2025-08-05 183.52 184.00 182.96 183.04 0.0M
2025-08-04 181.42 182.14 181.32 182.14 0.0M
2025-08-01 182.36 182.36 179.20 180.12 0.0M
2025-07-31 184.90 184.98 183.22 183.68 0.0M
2025-07-30 184.50 184.92 184.22 184.24 0.0M
2025-07-29 184.66 185.00 184.30 184.30 0.0M
2025-07-28 182.80 182.84 182.22 182.54 0.0M
2025-07-25 181.38 181.44 180.66 181.26 0.0M
2025-07-24 182.96 183.24 182.16 182.16 0.0M
2025-07-23 182.20 182.82 181.88 182.78 0.0M
2025-07-22 180.70 181.16 180.26 181.00 0.0M
2025-07-21 182.04 182.30 181.40 181.54 0.0M
2025-07-18 182.72 182.96 182.14 182.20 0.0M
2025-07-17 180.42 181.34 180.02 181.34 0.0M
2025-07-16 179.52 180.24 178.36 178.36 0.0M
2025-07-15 180.24 180.80 179.52 179.78 0.0M
2025-07-14 179.34 179.76 179.22 179.76 0.0M
2025-07-11 179.94 179.94 178.86 179.22 0.0M
2025-07-10 178.44 179.70 178.44 179.70 0.0M
2025-07-09 177.52 177.98 177.16 177.94 0.0M
2025-07-08 177.70 178.10 177.60 177.76 0.0M
2025-07-07 176.78 177.38 176.70 177.38 0.0M
2025-07-04 177.64 177.66 177.16 177.40 0.0M
2025-07-03 178.26 178.84 177.68 178.84 0.0M
2025-07-02 178.28 178.28 177.24 177.92 0.0M
2025-07-01 178.00 178.00 176.88 177.60 0.0M
2025-06-30 177.50 177.70 177.08 177.36 0.0M
2025-06-27 177.92 177.92 177.00 177.72 0.0M
2025-06-26 177.88 178.62 177.60 178.34 0.0M
2025-06-25 178.62 179.10 177.64 177.72 0.0M
2025-06-24 178.20 178.28 177.62 178.06 0.0M
2025-06-23 175.58 176.46 175.00 175.90 0.0M
2025-06-20 176.70 177.32 175.94 175.98 0.0M
2025-06-19 177.76 178.02 176.44 176.44 0.0M
2025-06-18 178.22 178.42 177.78 178.18 0.0M
2025-06-17 178.54 178.80 178.16 178.30 0.0M
2025-06-16 178.30 179.36 177.80 179.18 0.0M
2025-06-13 177.46 178.24 177.36 177.94 0.0M
2025-06-12 178.44 178.92 177.68 178.52 0.0M
2025-06-11 181.34 181.88 180.70 180.70 0.0M
2025-06-10 181.20 181.74 181.20 181.34 0.0M
2025-06-09 180.88 181.20 180.50 180.84 0.0M
2025-06-06 179.86 180.48 179.66 180.10 0.0M
2025-06-05 179.72 180.44 179.24 180.20 0.0M
2025-06-04 179.54 179.78 179.00 179.54 0.0M
2025-06-03 177.76 178.60 177.32 178.60 0.0M
2025-06-02 176.80 177.58 176.30 177.30 0.0M
2025-05-30 176.94 177.52 176.38 176.62 0.0M
2025-05-29 177.92 178.22 175.92 176.04 0.0M
2025-05-28 176.86 177.18 176.46 176.82 0.0M
2025-05-27 177.42 177.84 176.70 177.80 0.0M
2025-05-26 176.48 176.86 176.48 176.70 0.0M
2025-05-23 176.20 176.30 174.00 175.62 0.0M
2025-05-22 176.36 176.50 175.24 176.24 0.0M
2025-05-21 176.78 177.20 176.00 177.10 0.0M
2025-05-20 176.94 177.58 176.82 177.46 0.0M
2025-05-19 176.32 177.44 175.52 177.42 0.0M
2025-05-16 177.62 178.04 177.28 177.82 0.0M
2025-05-15 177.14 177.64 176.80 177.64 0.0M
2025-05-14 177.20 177.42 175.84 176.16 0.0M
2025-05-13 176.28 177.22 175.68 177.08 0.0M
2025-05-12 177.16 177.46 175.80 176.64 0.0M
2025-05-09 172.76 173.34 172.50 172.94 0.0M
2025-05-08 171.50 171.88 171.04 171.88 0.0M
2025-05-07 171.86 171.86 170.70 171.04 0.0M
2025-05-06 171.30 171.88 170.14 171.88 0.0M
2025-05-05 170.82 171.36 170.60 171.28 0.0M
2025-05-02 171.18 172.00 170.72 171.42 0.0M
2025-04-30 167.42 167.74 165.30 167.20 0.0M
2025-04-29 165.48 165.66 164.78 165.08 0.0M
2025-04-28 165.18 165.40 164.50 164.86 0.0M
2025-04-25 166.90 166.94 164.72 164.88 0.0M
2025-04-24 163.78 165.42 163.34 165.10 0.0M
2025-04-23 163.70 165.20 163.32 163.56 0.0M
2025-04-22 160.46 161.40 159.80 161.18 0.0M
2025-04-17 159.36 159.92 159.08 159.62 0.0M
2025-04-16 158.06 159.86 157.74 159.86 0.0M
2025-04-15 158.78 159.34 157.96 159.12 0.0M
2025-04-14 155.98 157.42 155.98 156.84 0.0M
2025-04-11 152.14 152.54 149.46 151.16 0.0M
2025-04-10 158.04 158.30 153.40 153.40 0.0M
2025-04-09 148.02 149.72 145.76 147.58 0.0M
2025-04-08 152.14 155.02 151.68 152.82 0.0M
2025-04-07 147.26 153.82 146.64 148.74 0.0M
2025-04-04 161.76 162.04 151.72 153.10 0.0M
2025-04-03 167.82 167.86 164.82 165.88 0.0M
2025-04-02 172.22 172.36 171.04 171.44 0.0M
2025-04-01 171.42 172.04 170.04 171.86 0.0M
2025-03-31 168.48 169.08 167.76 169.08 0.0M
2025-03-28 172.44 172.86 170.16 170.38 0.0M
2025-03-27 173.22 173.32 172.00 172.86 0.0M
2025-03-26 173.24 173.46 172.08 172.08 0.0M
2025-03-25 171.44 172.46 171.36 172.04 0.0M
2025-03-24 170.86 171.80 170.60 171.36 0.0M
2025-03-21 170.32 170.48 169.00 169.70 0.0M
2025-03-20 170.84 171.04 169.68 170.34 0.0M
2025-03-19 169.42 170.72 169.30 170.72 0.0M
2025-03-18 170.24 170.48 168.56 168.84 0.0M
2025-03-17 169.76 170.84 169.40 170.76 0.0M
2025-03-14 167.72 169.32 167.46 168.96 0.0M
2025-03-13 167.54 168.16 167.42 167.94 0.0M
2025-03-12 167.52 168.78 167.10 168.52 0.0M
2025-03-11 169.38 169.54 167.00 167.56 0.0M
2025-03-10 172.42 172.42 170.18 170.44 0.0M
2025-03-07 172.44 172.54 171.42 171.74 0.0M
2025-03-06 176.12 176.28 175.00 175.78 0.0M
2025-03-05 175.86 176.18 174.68 174.74 0.0M
2025-03-04 176.90 176.90 174.50 174.76 0.0M
2025-03-03 179.42 179.98 178.60 178.76 0.0M
2025-02-28 178.36 178.86 177.80 178.72 0.0M
2025-02-27 181.02 181.50 179.78 180.98 0.0M
2025-02-26 180.20 181.08 179.84 180.90 0.0M
2025-02-25 180.52 180.52 178.32 178.68 0.0M
2025-02-24 181.80 182.06 180.18 181.24 0.0M
2025-02-21 182.14 182.54 181.68 182.08 0.0M
2025-02-20 181.96 182.98 181.86 182.24 0.0M
2025-02-19 183.86 183.86 182.32 183.10 0.0M
2025-02-18 184.36 184.58 183.64 183.86 0.0M
2025-02-17 184.66 185.24 184.64 185.12 0.0M
2025-02-14 184.22 184.52 183.48 183.78 0.0M
2025-02-13 183.04 184.78 182.82 184.78 0.0M
2025-02-12 183.70 184.02 182.66 183.20 0.0M
2025-02-11 182.10 182.36 181.50 182.22 0.0M
2025-02-10 182.78 183.48 182.66 183.12 0.0M
2025-02-07 182.00 182.40 181.60 181.68 0.0M
2025-02-06 181.42 182.24 181.42 182.06 0.0M
2025-02-05 179.44 180.20 179.16 180.20 0.0M
2025-02-04 179.54 180.92 178.84 180.90 0.0M
2025-02-03 179.18 180.70 179.00 180.70 0.0M
2025-01-31 181.78 182.20 181.38 181.50 0.0M
2025-01-30 180.44 181.48 179.96 181.46 0.0M
2025-01-29 179.92 180.08 179.32 179.36 0.0M
2025-01-28 178.62 179.22 178.20 178.20 0.0M
2025-01-27 177.80 178.16 177.24 177.76 0.0M
2025-01-24 179.50 179.50 178.48 178.84 0.0M
2025-01-23 178.58 178.86 178.10 178.86 0.0M
2025-01-22 179.18 179.86 178.78 179.08 0.0M
2025-01-21 179.12 179.56 178.70 179.44 0.0M
2025-01-20 179.20 180.02 178.64 179.66 0.0M
2025-01-17 178.54 179.62 178.02 179.30 0.0M
2025-01-16 178.78 178.88 178.04 178.52 0.0M
2025-01-15 176.02 178.30 176.00 178.20 0.0M
2025-01-14 176.72 176.72 175.64 175.66 0.0M
2025-01-13 175.52 175.98 174.94 175.70 0.0M
2025-01-10 177.22 177.48 175.64 175.90 0.0M
2025-01-09 177.90 178.90 177.90 178.72 0.0M
2025-01-08 178.84 179.38 177.80 178.20 0.0M
2025-01-07 177.56 178.70 177.36 177.72 0.0M
2025-01-06 178.02 179.32 177.76 178.40 0.0M
2025-01-03 177.96 178.14 177.40 177.82 0.0M
2025-01-02 176.32 178.20 176.08 178.20 0.0M