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
2022-12-30 153.94 154.04 153.40 153.64 0.0M
2022-12-29 152.72 154.24 152.22 154.22 0.0M
2022-12-28 154.98 155.46 153.94 153.98 0.0M
2022-12-27 154.42 155.64 154.42 154.76 0.0M
2022-12-23 153.88 154.10 153.30 153.92 0.0M
2022-12-22 154.82 154.88 152.56 152.76 0.0M
2022-12-21 152.46 154.58 152.46 154.50 0.0M
2022-12-20 151.90 152.72 151.32 152.04 0.0M
2022-12-19 153.90 154.32 153.34 153.34 0.0M
2022-12-16 154.16 154.16 152.72 153.30 0.0M
2022-12-15 156.60 156.60 153.60 153.72 0.0M
2022-12-14 158.26 158.32 157.52 158.28 0.0M
2022-12-13 158.22 160.62 157.78 159.74 0.0M
2022-12-12 157.30 157.30 156.42 156.56 0.0M
2022-12-09 157.34 158.42 156.94 158.12 0.0M
2022-12-08 155.88 156.78 155.62 156.14 0.0M
2022-12-07 155.90 156.08 154.22 155.26 0.0M
2022-12-06 157.68 157.88 156.38 157.08 0.0M
2022-12-05 158.80 159.10 157.02 157.02 0.0M
2022-12-02 157.68 158.42 156.54 158.16 0.0M
2022-12-01 160.04 160.14 158.30 158.90 0.0M
2022-11-30 157.48 158.32 157.24 158.20 0.0M
2022-11-29 156.06 156.74 155.82 155.84 0.0M
2022-11-28 153.72 154.60 152.70 154.42 0.0M
2022-11-25 155.26 155.54 155.10 155.32 0.0M
2022-11-24 155.34 156.06 155.18 155.84 0.0M
2022-11-23 154.60 155.24 154.26 155.24 0.0M
2022-11-22 154.20 155.18 154.08 154.88 0.0M
2022-11-21 154.12 154.48 153.74 153.84 0.0M
2022-11-18 154.62 155.60 154.28 154.84 0.0M
2022-11-17 155.28 155.28 153.36 154.26 0.0M
2022-11-16 155.80 155.80 154.06 154.14 0.0M
2022-11-15 155.04 156.48 154.26 156.48 0.0M
2022-11-14 154.16 154.52 153.68 154.04 0.0M
2022-11-11 153.36 154.00 152.88 153.34 0.0M
2022-11-10 147.36 151.24 147.08 151.22 0.0M
2022-11-09 149.14 149.28 147.76 148.06 0.0M
2022-11-08 148.82 150.02 148.80 149.96 0.0M
2022-11-07 148.10 149.32 148.04 148.68 0.0M
2022-11-04 148.04 149.80 147.92 148.84 0.0M
2022-11-03 145.00 145.68 144.30 145.42 0.0M
2022-11-02 147.92 148.34 146.90 147.54 0.0M
2022-11-01 147.76 148.04 146.88 147.02 0.0M
2022-10-31 143.36 144.44 142.70 144.22 0.0M
2022-10-28 142.40 143.46 142.00 143.36 0.0M
2022-10-27 143.22 144.52 142.58 144.50 0.0M
2022-10-26 142.80 144.20 142.70 143.88 0.0M
2022-10-25 142.30 143.02 141.18 143.02 0.0M
2022-10-24 142.94 142.94 141.24 141.98 0.0M
2022-10-21 142.74 144.30 142.20 144.10 0.0M
2022-10-20 144.18 146.20 144.02 145.66 0.0M
2022-10-19 144.86 145.34 144.32 144.32 0.0M
2022-10-18 145.14 146.20 143.86 143.86 0.0M
2022-10-17 144.32 145.56 143.84 145.14 0.0M
2022-10-14 146.92 147.20 144.16 144.18 0.0M
2022-10-13 144.96 145.70 142.40 144.98 0.0M
2022-10-12 145.78 145.96 144.50 144.86 0.0M
2022-10-11 145.52 146.28 145.04 146.22 0.0M
2022-10-10 148.16 148.28 147.08 147.28 0.0M
2022-10-07 149.78 150.44 148.92 148.94 0.0M
2022-10-06 150.46 150.78 149.44 150.34 0.0M
2022-10-05 149.80 150.02 148.98 149.84 0.0M
2022-10-04 148.28 149.06 147.70 148.90 0.0M
2022-10-03 145.12 146.98 144.00 146.66 0.0M
2022-09-30 145.18 146.28 144.94 145.84 0.0M
2022-09-29 147.82 147.82 145.52 145.82 0.0M
2022-09-28 147.00 148.68 146.10 148.44 0.0M
2022-09-27 149.70 149.94 148.50 148.50 0.0M
2022-09-26 149.06 150.42 148.90 149.84 0.0M
2022-09-23 150.80 150.80 148.94 149.26 0.0M
2022-09-22 151.00 152.44 150.78 151.52 0.0M
2022-09-21 152.86 153.54 152.68 153.40 0.0M
2022-09-20 153.84 154.62 152.84 152.98 0.0M
2022-09-19 152.34 153.12 151.72 152.42 0.0M
2022-09-16 152.92 153.04 152.10 152.10 0.0M
2022-09-15 155.82 155.88 153.48 154.08 0.0M
2022-09-14 155.02 155.06 153.82 154.58 0.0M
2022-09-13 158.50 158.70 156.48 156.50 0.0M
2022-09-12 157.00 159.00 156.80 158.80 0.0M
2022-09-09 156.52 157.94 156.42 157.84 0.0M
2022-09-08 154.80 155.46 153.70 155.32 0.0M
2022-09-07 154.10 154.60 153.12 153.78 0.0M
2022-09-06 156.26 156.82 155.38 155.78 0.0M
2022-09-05 157.88 157.98 156.90 157.64 0.0M
2022-09-02 155.98 157.46 155.64 157.14 0.0M
2022-09-01 156.16 156.70 155.44 156.18 0.0M
2022-08-31 158.98 159.16 156.78 156.78 0.0M
2022-08-30 160.30 160.82 158.00 158.08 0.0M
2022-08-29 160.18 160.18 159.12 159.66 0.0M
2022-08-26 163.54 163.90 161.26 161.34 0.0M
2022-08-25 162.04 162.58 161.62 162.30 0.0M
2022-08-24 160.14 160.82 159.82 160.60 0.0M
2022-08-23 160.02 160.40 159.14 160.14 0.0M
2022-08-22 161.14 161.14 160.18 161.04 0.0M
2022-08-19 160.80 161.10 160.10 160.10 0.0M
2022-08-18 160.22 161.36 159.98 161.32 0.0M
2022-08-17 161.96 162.08 159.88 159.96 0.0M
2022-08-16 162.04 162.50 161.14 161.58 0.0M
2022-08-15 161.54 161.56 160.50 161.56 0.0M
2022-08-12 160.54 161.22 159.98 161.18 0.0M
2022-08-11 160.48 160.94 159.62 160.38 0.0M
2022-08-10 157.80 159.24 157.76 159.24 0.0M
2022-08-09 159.58 159.58 158.02 158.30 0.0M
2022-08-08 159.66 160.18 159.12 159.68 0.0M
2022-08-05 158.96 159.08 157.88 158.52 0.0M
2022-08-04 158.90 159.66 158.24 158.40 0.0M
2022-08-03 157.68 158.70 157.30 158.70 0.0M
2022-08-02 157.50 158.22 156.36 158.22 0.0M
2022-08-01 159.52 159.90 157.30 158.84 0.0M
2022-07-29 158.36 159.22 158.24 158.96 0.0M
2022-07-28 158.22 159.12 157.84 158.74 0.0M
2022-07-27 156.76 157.76 156.64 157.72 0.0M
2022-07-26 156.36 156.84 156.08 156.46 0.0M
2022-07-25 155.36 155.84 155.04 155.76 0.0M
2022-07-22 155.00 156.16 154.84 154.84 0.0M
2022-07-21 153.68 154.32 152.94 154.32 0.0M
2022-07-20 154.22 154.60 153.08 154.42 0.0M
2022-07-19 152.52 153.54 151.60 153.54 0.0M
2022-07-18 153.26 154.20 153.08 153.46 0.0M
2022-07-15 151.40 152.66 150.90 152.52 0.0M
2022-07-14 153.36 153.36 150.74 151.12 0.0M
2022-07-13 153.48 153.80 151.66 152.70 0.0M
2022-07-12 152.74 153.72 152.56 153.48 0.0M
2022-07-11 152.54 153.10 151.94 152.36 0.0M
2022-07-08 153.98 155.12 153.82 154.82 0.0M
2022-07-07 152.22 154.54 152.22 154.46 0.0M
2022-07-06 150.74 152.12 150.40 150.82 0.0M
2022-07-05 149.54 149.80 148.36 148.74 0.0M
2022-07-04 149.26 149.62 148.76 149.46 0.0M
2022-07-01 146.98 148.98 146.96 148.60 0.0M
2022-06-30 148.70 148.70 148.14 148.68 0.0M
2022-06-29 150.30 151.06 149.58 150.84 0.0M
2022-06-28 151.54 152.48 150.92 151.20 0.0M
2022-06-27 150.24 150.24 149.30 149.50 0.0M
2022-06-24 146.72 148.64 146.66 148.64 0.0M
2022-06-23 145.12 146.86 144.94 145.74 0.0M
2022-06-22 145.82 146.06 144.82 145.86 0.0M
2022-06-21 146.98 147.92 146.50 147.58 0.0M
2022-06-20 145.76 146.30 145.26 146.30 0.0M
2022-06-17 145.80 146.64 144.64 145.14 0.0M
2022-06-16 148.90 148.90 144.84 145.74 0.0M
2022-06-15 148.28 149.48 147.60 149.40 0.0M
2022-06-14 149.90 150.22 147.98 148.48 0.0M
2022-06-13 151.62 152.04 148.62 149.26 0.0M
2022-06-10 154.86 155.02 152.08 152.10 0.0M
2022-06-09 156.54 157.08 155.56 155.70 0.0M
2022-06-08 158.14 158.64 157.38 158.02 0.0M
2022-06-07 158.02 159.12 157.40 158.88 0.0M
2022-06-06 159.52 160.62 159.10 159.88 0.0M
2022-06-03 159.76 160.24 158.90 158.90 0.0M
2022-06-02 158.94 159.82 158.34 159.58 0.0M
2022-06-01 159.22 160.16 158.70 158.82 0.0M
2022-05-31 157.68 159.24 157.68 157.86 0.0M
2022-05-30 159.16 159.38 158.52 158.80 0.0M
2022-05-27 156.66 158.70 156.10 158.70 0.0M
2022-05-26 154.92 155.78 154.56 155.38 0.0M
2022-05-25 155.86 156.04 154.16 155.06 0.0M
2022-05-24 154.42 154.68 153.06 153.14 0.0M
2022-05-23 157.26 157.36 155.60 156.62 0.0M
2022-05-20 157.02 157.68 156.08 156.38 0.0M
2022-05-19 154.54 155.02 153.56 154.80 0.0M
2022-05-18 157.18 157.54 155.44 155.50 0.0M
2022-05-17 156.70 157.60 155.80 156.60 0.0M
2022-05-16 154.72 155.78 154.18 155.20 0.0M
2022-05-13 153.78 155.56 153.60 155.08 0.0M
2022-05-12 149.68 151.42 149.46 150.82 0.0M
2022-05-11 152.20 153.54 151.06 153.24 0.0M
2022-05-10 152.20 153.10 150.80 150.88 0.0M
2022-05-09 155.14 155.14 151.64 151.80 0.0M
2022-05-06 157.30 157.30 154.40 155.32 0.0M
2022-05-05 161.88 161.88 158.48 158.66 0.0M
2022-05-04 160.92 160.92 159.42 159.42 0.0M
2022-05-03 160.64 161.18 159.86 160.98 0.0M
2022-05-02 159.64 159.98 158.40 158.78 0.0M
2022-04-29 162.38 162.90 161.32 161.86 0.0M
2022-04-28 160.98 161.58 159.42 160.22 0.0M
2022-04-27 158.06 159.34 157.60 158.84 0.0M
2022-04-26 158.14 158.28 156.50 156.56 0.0M
2022-04-25 157.92 158.04 156.06 156.66 0.0M
2022-04-22 162.02 162.38 160.66 160.66 0.0M
2022-04-21 164.76 165.12 163.84 164.06 0.0M
2022-04-20 165.60 165.82 164.78 165.78 0.0M
2022-04-19 165.30 165.30 163.50 164.80 0.0M
2022-04-14 164.28 165.72 163.80 165.12 0.0M
2022-04-13 164.28 164.30 163.38 163.98 0.0M
2022-04-12 163.78 166.32 163.22 164.88 0.0M
2022-04-11 164.10 164.50 163.16 163.40 0.0M
2022-04-08 165.74 166.04 165.28 165.70 0.0M
2022-04-07 164.70 165.22 163.78 163.86 0.0M
2022-04-06 167.52 167.68 165.20 165.24 0.0M
2022-04-05 167.88 168.54 167.12 167.50 0.0M
2022-04-04 164.50 166.74 163.94 166.68 0.0M
2022-04-01 163.22 164.74 163.22 163.78 0.0M
2022-03-31 162.12 163.50 161.94 162.86 0.0M
2022-03-30 163.94 164.40 163.08 163.64 0.0M
2022-03-29 163.82 164.18 162.66 163.22 0.0M
2022-03-28 163.98 164.28 162.86 162.86 0.0M
2022-03-25 162.92 163.60 162.50 163.54 0.0M
2022-03-24 163.48 163.72 162.92 163.34 0.0M
2022-03-23 161.86 162.72 161.40 162.38 0.0M
2022-03-22 161.14 161.96 161.08 161.74 0.0M
2022-03-21 158.86 160.76 158.74 160.14 0.0M
2022-03-18 158.24 160.24 158.00 160.24 0.0M
2022-03-17 156.42 157.00 156.06 156.88 0.0M
2022-03-16 153.76 155.68 153.22 155.10 0.0M
2022-03-15 149.34 151.46 148.04 151.14 0.0M
2022-03-14 153.38 153.52 151.70 151.88 0.0M
2022-03-11 153.86 154.46 153.06 153.52 0.0M
2022-03-10 152.72 153.14 151.18 151.98 0.0M
2022-03-09 152.12 152.28 150.80 151.18 0.0M
2022-03-08 151.18 152.10 150.38 150.58 0.0M
2022-03-07 154.40 155.00 153.48 153.74 0.0M
2022-03-04 154.26 154.66 153.14 153.82 0.0M
2022-03-03 154.12 154.40 152.82 153.16 0.0M
2022-03-02 152.02 153.64 151.72 153.08 0.0M
2022-03-01 152.34 152.38 151.00 151.36 0.0M
2022-02-28 151.24 152.18 150.48 152.18 0.0M
2022-02-25 149.78 151.36 149.28 150.92 0.0M
2022-02-24 149.14 149.80 148.48 149.62 0.0M
2022-02-23 152.80 153.34 151.86 151.86 0.0M
2022-02-22 152.30 153.48 152.22 152.56 0.0M
2022-02-21 153.98 154.08 152.80 153.54 0.0M
2022-02-18 153.64 154.04 152.88 152.88 0.0M
2022-02-17 155.24 155.24 153.92 154.34 0.0M
2022-02-16 153.64 154.16 153.40 154.16 0.0M
2022-02-15 152.42 153.34 152.30 153.18 0.0M
2022-02-14 152.24 153.08 151.42 152.14 0.0M
2022-02-11 152.32 153.56 151.94 152.76 0.0M
2022-02-10 153.32 153.90 152.80 153.32 0.0M
2022-02-09 152.30 153.42 152.00 153.10 0.0M
2022-02-08 150.38 151.26 150.12 150.82 0.0M
2022-02-07 148.22 148.82 147.48 148.40 0.0M
2022-02-04 148.12 148.46 146.16 146.76 0.0M
2022-02-03 149.32 149.60 147.44 147.44 0.0M
2022-02-02 149.34 149.82 148.70 148.70 0.0M
2022-02-01 147.70 148.80 147.20 148.80 0.0M
2022-01-31 147.14 147.72 146.70 147.66 0.0M
2022-01-28 147.50 147.64 145.00 146.02 0.0M
2022-01-27 147.18 150.20 147.02 149.44 0.0M
2022-01-26 149.88 150.94 149.40 149.86 0.0M
2022-01-25 148.04 149.20 147.64 148.56 0.0M
2022-01-24 151.36 151.60 147.10 147.10 0.0M
2022-01-21 152.80 153.12 151.62 152.38 0.0M
2022-01-20 153.92 155.38 153.88 155.38 0.0M
2022-01-19 152.10 153.78 152.10 153.06 0.0M
2022-01-18 152.60 152.60 151.46 152.16 0.0M
2022-01-17 152.94 153.72 152.82 153.50 0.0M
2022-01-14 153.44 153.62 152.70 153.18 0.0M
2022-01-13 154.22 154.70 153.96 154.34 0.0M
2022-01-12 153.86 154.32 153.40 154.02 0.0M
2022-01-11 152.46 153.00 152.14 152.90 0.0M
2022-01-10 153.52 153.52 151.22 151.74 0.0M
2022-01-07 153.00 153.54 152.24 152.76 0.0M
2022-01-06 152.54 152.94 151.90 152.64 0.0M
2022-01-05 155.52 155.70 155.26 155.50 0.0M
2022-01-04 156.32 156.86 156.16 156.76 0.0M
2022-01-03 154.34 154.72 153.30 154.72 0.1M