iShares VII PLC - iShares MSCI Canada ETF USD Acc (SXR2)

SXR2
🏛️ 독일 →
219.35
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
2023-12-29 165.78 165.78 164.84 165.32 0.0M
2023-12-28 166.04 166.24 165.02 165.50 0.0M
2023-12-27 166.02 166.36 165.28 165.64 0.0M
2023-12-22 163.86 165.16 163.76 165.16 0.0M
2023-12-21 163.68 163.96 163.00 163.96 0.0M
2023-12-20 165.04 165.28 164.70 164.94 0.0M
2023-12-19 163.04 164.10 163.04 164.04 0.0M
2023-12-18 162.44 163.54 162.10 162.50 0.0M
2023-12-15 163.22 163.76 162.94 163.44 0.0M
2023-12-14 162.74 163.16 162.02 162.02 0.0M
2023-12-13 159.26 160.10 159.20 159.76 0.0M
2023-12-12 160.82 160.82 158.80 158.80 0.0M
2023-12-11 160.54 160.54 159.76 160.46 0.0M
2023-12-08 159.38 160.36 159.00 160.22 0.0M
2023-12-07 159.44 159.82 159.32 159.38 0.0M
2023-12-06 161.56 161.98 160.22 160.22 0.0M
2023-12-05 159.94 160.92 159.70 160.92 0.0M
2023-12-04 159.88 160.60 159.34 160.36 0.0M
2023-12-01 158.62 160.00 158.22 159.84 0.0M
2023-11-30 156.24 157.32 156.24 156.70 0.0M
2023-11-29 154.82 155.54 154.82 155.02 0.0M
2023-11-28 154.98 155.16 154.24 154.90 0.0M
2023-11-27 154.86 155.42 154.66 154.86 0.0M
2023-11-24 155.02 156.08 155.02 155.96 0.0M
2023-11-23 155.78 155.96 155.36 155.68 0.0M
2023-11-22 155.32 155.58 154.60 155.58 0.0M
2023-11-21 155.26 156.00 155.08 155.44 0.0M
2023-11-20 155.34 156.08 154.74 155.10 0.0M
2023-11-17 155.18 156.06 155.18 155.60 0.0M
2023-11-16 155.44 155.44 154.04 154.08 0.0M
2023-11-15 155.66 156.32 155.48 156.04 0.0M
2023-11-14 153.70 155.16 152.90 155.00 0.0M
2023-11-13 152.70 154.02 152.70 154.02 0.0M
2023-11-10 153.44 153.44 152.18 152.54 0.0M
2023-11-09 152.48 154.36 152.46 154.36 0.0M
2023-11-08 152.66 152.98 152.10 152.12 0.0M
2023-11-07 153.68 153.82 153.16 153.48 0.0M
2023-11-06 155.50 155.88 154.48 154.70 0.0M
2023-11-03 154.54 155.26 153.88 155.12 0.0M
2023-11-02 149.82 153.46 149.64 153.44 0.0M
2023-11-01 147.86 148.92 147.42 148.52 0.0M
2023-10-31 147.18 147.76 146.90 147.44 0.0M
2023-10-30 147.62 148.62 146.76 147.20 0.0M
2023-10-27 149.08 149.08 146.86 146.86 0.0M
2023-10-26 148.50 149.10 148.46 149.10 0.0M
2023-10-25 148.92 149.94 148.70 149.74 0.0M
2023-10-24 150.30 150.88 149.72 149.72 0.0M
2023-10-23 151.00 151.00 149.80 150.98 0.0M
2023-10-20 152.50 152.76 151.64 151.64 0.0M
2023-10-19 153.76 153.78 153.30 153.66 0.0M
2023-10-18 156.40 156.66 155.38 155.40 0.0M
2023-10-17 156.70 156.78 155.68 156.64 0.0M
2023-10-16 156.04 156.76 155.20 156.76 0.0M
2023-10-13 155.66 156.92 155.48 155.90 0.0M
2023-10-12 156.64 157.08 155.58 155.62 0.0M
2023-10-11 155.10 156.00 155.10 155.40 0.0M
2023-10-10 154.26 155.42 154.12 155.36 0.0M
2023-10-09 152.34 153.98 152.34 153.98 0.0M
2023-10-06 151.52 152.00 150.40 151.18 0.0M
2023-10-05 150.56 151.36 150.26 151.00 0.0M
2023-10-04 151.00 151.62 149.18 149.92 0.0M
2023-10-03 152.90 153.34 151.16 151.34 0.0M
2023-10-02 156.60 156.62 153.88 153.88 0.0M
2023-09-29 157.82 158.52 156.66 156.66 0.0M
2023-09-28 156.60 157.08 155.82 157.08 0.0M
2023-09-27 156.70 157.20 156.52 156.72 0.0M
2023-09-26 157.54 157.54 156.62 156.62 0.0M
2023-09-25 157.08 158.44 156.92 158.44 0.0M
2023-09-22 157.18 158.70 157.18 157.74 0.0M
2023-09-21 159.64 159.66 158.06 158.06 0.0M
2023-09-20 160.46 161.84 160.26 160.96 0.0M
2023-09-19 162.10 162.66 160.50 161.10 0.0M
2023-09-18 163.22 163.48 161.68 161.70 0.0M
2023-09-15 164.18 164.18 162.54 162.54 0.0M
2023-09-14 159.12 162.22 158.90 162.02 0.0M
2023-09-13 157.92 158.96 157.66 158.94 0.0M
2023-09-12 157.82 158.12 157.78 158.08 0.0M
2023-09-11 157.26 158.26 156.72 157.14 0.0M
2023-09-08 156.72 157.02 156.12 157.00 0.0M
2023-09-07 156.92 157.62 156.60 156.98 0.0M
2023-09-06 158.20 158.30 157.26 157.26 0.0M
2023-09-05 158.54 159.82 158.40 159.66 0.0M
2023-09-04 159.98 159.98 158.92 159.08 0.0M
2023-09-01 158.12 159.42 158.02 159.42 0.0M
2023-08-31 156.70 158.12 156.68 157.18 0.0M
2023-08-30 156.60 156.66 156.08 156.40 0.0M
2023-08-29 154.66 155.56 153.98 155.56 0.0M
2023-08-28 153.48 154.78 153.08 154.42 0.0M
2023-08-25 153.42 153.80 152.28 152.90 0.0M
2023-08-24 154.42 154.42 153.04 153.04 0.0M
2023-08-23 152.12 153.40 152.12 153.40 0.0M
2023-08-22 152.08 153.26 151.88 152.34 0.0M
2023-08-21 152.54 153.36 151.92 151.92 0.0M
2023-08-18 152.68 152.68 151.56 152.54 0.0M
2023-08-17 153.70 154.04 153.32 153.48 0.0M
2023-08-16 153.10 153.62 153.00 153.62 0.0M
2023-08-15 156.58 156.58 153.68 154.10 0.0M
2023-08-14 157.00 157.68 156.88 156.88 0.0M
2023-08-11 156.38 157.22 156.10 157.00 0.0M
2023-08-10 156.62 156.98 156.58 156.94 0.0M
2023-08-09 156.20 156.22 155.60 155.62 0.0M
2023-08-08 155.72 155.82 154.48 154.68 0.0M
2023-08-07 156.02 156.62 156.02 156.46 0.0M
2023-08-04 156.34 156.52 155.00 156.44 0.0M
2023-08-03 156.64 156.64 155.80 156.16 0.0M
2023-08-02 158.72 158.72 156.78 156.88 0.0M
2023-08-01 161.32 161.32 159.60 159.60 0.0M
2023-07-31 160.14 161.58 159.40 161.58 0.0M
2023-07-28 159.82 160.40 159.68 160.32 0.0M
2023-07-27 159.86 160.98 159.46 160.90 0.0M
2023-07-26 159.96 159.96 158.64 159.42 0.0M
2023-07-25 160.32 160.76 160.00 160.14 0.0M
2023-07-24 158.46 160.14 158.46 160.12 0.0M
2023-07-21 158.06 158.52 158.06 158.46 0.0M
2023-07-20 157.80 158.36 157.64 157.66 0.0M
2023-07-19 156.64 157.36 156.38 157.12 0.0M
2023-07-18 154.12 155.90 154.00 155.90 0.0M
2023-07-17 154.48 154.98 154.14 154.84 0.0M
2023-07-14 155.90 156.86 155.06 155.06 0.0M
2023-07-13 154.94 155.90 154.88 155.90 0.0M
2023-07-12 154.44 154.82 154.24 154.68 0.0M
2023-07-11 153.82 153.98 153.40 153.90 0.0M
2023-07-10 153.56 154.22 153.40 153.58 0.0M
2023-07-07 153.28 154.52 153.10 154.38 0.0M
2023-07-06 156.96 156.96 154.00 154.00 0.0M
2023-07-05 158.12 158.14 157.34 158.14 0.0M
2023-07-04 158.50 159.20 158.50 158.94 0.0M
2023-07-03 158.44 158.86 157.92 158.78 0.0M
2023-06-30 156.52 157.54 156.52 157.42 0.0M
2023-06-29 155.10 155.84 154.86 155.84 0.0M
2023-06-28 154.68 155.22 153.84 155.22 0.0M
2023-06-27 154.94 154.94 153.94 154.36 0.0M
2023-06-26 153.34 154.34 152.86 154.34 0.0M
2023-06-23 153.16 153.72 152.60 153.04 0.0M
2023-06-22 153.56 153.56 152.98 153.46 0.0M
2023-06-21 153.96 154.46 153.96 154.16 0.0M
2023-06-20 155.72 155.74 154.44 154.48 0.0M
2023-06-19 156.16 156.72 155.88 156.02 0.0M
2023-06-16 156.62 157.36 156.46 156.76 0.0M
2023-06-15 156.76 156.76 156.22 156.52 0.0M
2023-06-14 156.82 157.48 156.82 156.96 0.0M
2023-06-13 156.20 157.52 156.20 157.32 0.0M
2023-06-12 156.62 156.62 155.60 155.88 0.0M
2023-06-09 156.04 156.70 156.02 156.32 0.0M
2023-06-08 157.38 157.46 155.62 156.16 0.0M
2023-06-07 156.98 158.66 156.98 157.80 0.0M
2023-06-06 156.00 157.02 155.90 156.78 0.0M
2023-06-05 156.76 157.22 156.00 156.28 0.0M
2023-06-02 153.30 155.74 153.30 155.60 0.0M
2023-06-01 151.70 153.18 151.52 153.18 0.0M
2023-05-31 151.54 152.08 151.38 151.92 0.0M
2023-05-30 154.18 154.50 152.54 152.76 0.0M
2023-05-29 154.02 154.28 153.66 154.28 0.0M
2023-05-26 152.86 153.84 152.62 153.66 0.0M
2023-05-25 153.52 153.82 151.76 151.76 0.0M
2023-05-24 154.80 154.98 153.02 153.70 0.0M
2023-05-23 156.66 157.12 156.66 157.12 0.0M
2023-05-22 156.78 157.32 156.60 157.32 0.0M
2023-05-19 157.58 157.76 156.64 156.64 0.0M
2023-05-18 156.46 156.90 156.46 156.58 0.0M
2023-05-17 155.66 156.72 155.54 155.84 0.0M
2023-05-16 157.32 157.68 156.42 156.42 0.0M
2023-05-15 157.18 157.32 156.64 157.32 0.0M
2023-05-12 156.52 157.36 156.24 156.28 0.0M
2023-05-11 157.84 157.92 155.58 155.98 0.0M
2023-05-10 158.12 158.58 157.30 157.32 0.0M
2023-05-09 157.46 157.70 157.08 157.70 0.0M
2023-05-08 156.86 157.92 156.86 157.80 0.0M
2023-05-05 153.42 156.20 153.42 156.20 0.0M
2023-05-04 152.28 153.28 151.76 153.02 0.0M
2023-05-03 152.98 153.00 152.28 152.60 0.0M
2023-05-02 155.94 155.94 152.52 152.52 0.0M
2023-04-28 153.54 155.36 153.50 155.36 0.0M
2023-04-27 152.64 153.82 152.34 153.74 0.0M
2023-04-26 153.52 153.52 152.10 153.20 0.0M
2023-04-25 155.00 155.00 154.08 154.40 0.0M
2023-04-24 155.92 156.56 155.64 155.72 0.0M
2023-04-21 156.68 156.68 156.08 156.24 0.0M
2023-04-20 157.52 157.56 156.88 157.20 0.0M
2023-04-19 158.18 158.18 157.58 158.06 0.0M
2023-04-18 158.70 159.06 158.42 158.66 0.0M
2023-04-17 157.94 158.02 157.62 157.90 0.0M
2023-04-14 156.50 157.50 156.50 157.06 0.0M
2023-04-13 155.98 156.06 155.66 155.90 0.0M
2023-04-12 155.90 156.38 155.52 155.72 0.0M
2023-04-11 155.16 155.94 154.52 155.78 0.0M
2023-04-06 154.24 154.24 153.60 153.66 0.0M
2023-04-05 154.48 154.56 153.66 154.10 0.0M
2023-04-04 155.64 156.04 154.28 154.30 0.0M
2023-04-03 154.40 155.02 154.18 155.02 0.0M
2023-03-31 151.46 153.46 151.44 153.44 0.0M
2023-03-30 151.90 151.96 150.92 151.52 0.0M
2023-03-29 150.30 150.82 150.18 150.82 0.0M
2023-03-28 149.74 149.74 148.48 149.40 0.0M
2023-03-27 148.54 148.74 148.20 148.28 0.0M
2023-03-24 147.02 147.12 146.00 146.92 0.0M
2023-03-23 147.78 148.50 147.58 147.66 0.0M
2023-03-22 148.92 149.60 148.90 148.94 0.0M
2023-03-21 149.46 150.04 148.94 149.10 0.0M
2023-03-20 147.66 148.50 147.66 148.50 0.0M
2023-03-17 150.34 150.74 147.60 147.92 0.0M
2023-03-16 149.14 149.50 147.08 149.32 0.0M
2023-03-15 149.98 149.98 147.42 147.86 0.0M
2023-03-14 149.82 151.58 149.00 151.30 0.0M
2023-03-13 151.38 151.38 148.00 148.96 0.0M
2023-03-10 153.10 153.90 151.62 153.10 0.0M
2023-03-09 156.62 156.82 156.24 156.50 0.0M
2023-03-08 156.80 157.54 156.80 156.96 0.0M
2023-03-07 158.40 158.44 156.84 156.84 0.0M
2023-03-06 159.36 159.46 158.72 158.78 0.0M
2023-03-03 158.32 159.32 158.32 159.32 0.0M
2023-03-02 155.96 157.22 155.90 157.22 0.0M
2023-03-01 157.24 157.28 155.78 155.94 0.0M
2023-02-28 157.02 157.68 156.22 156.62 0.0M
2023-02-27 157.98 158.56 157.84 157.84 0.0M
2023-02-24 157.44 157.44 155.84 156.20 0.0M
2023-02-23 157.94 158.04 157.06 157.06 0.0M
2023-02-22 157.22 157.36 156.54 157.36 0.0M
2023-02-21 159.28 159.86 157.92 157.92 0.0M
2023-02-20 160.22 160.22 159.48 159.48 0.0M
2023-02-17 159.94 159.98 159.48 159.58 0.0M
2023-02-16 162.60 162.62 160.36 161.32 0.0M
2023-02-15 160.60 161.92 160.40 161.92 0.0M
2023-02-14 161.96 162.14 161.22 161.22 0.0M
2023-02-13 161.88 162.80 161.72 162.28 0.0M
2023-02-10 159.58 161.92 159.58 161.92 0.0M
2023-02-09 161.46 161.46 160.40 160.40 0.0M
2023-02-08 161.68 161.68 160.22 160.22 0.0M
2023-02-07 160.64 161.04 160.14 160.98 0.0M
2023-02-06 160.44 160.90 159.44 160.44 0.0M
2023-02-03 159.42 160.62 159.06 160.46 0.0M
2023-02-02 159.14 160.26 159.02 160.00 0.0M
2023-02-01 160.78 160.78 158.86 159.12 0.0M
2023-01-31 158.26 159.88 157.36 159.88 0.0M
2023-01-30 158.90 159.38 158.66 159.36 0.0M
2023-01-27 159.18 160.60 159.12 160.04 0.0M
2023-01-26 157.90 158.90 157.90 158.64 0.0M
2023-01-25 158.38 158.38 156.66 156.92 0.0M
2023-01-24 158.46 158.46 157.96 158.36 0.0M
2023-01-23 156.94 158.44 156.88 158.42 0.0M
2023-01-20 156.32 157.10 155.50 157.08 0.0M
2023-01-19 156.32 156.32 155.38 155.60 0.0M
2023-01-18 157.84 158.10 157.34 157.34 0.0M
2023-01-17 156.94 157.88 156.78 157.80 0.0M
2023-01-16 156.88 157.52 156.36 157.22 0.0M
2023-01-13 155.64 156.30 154.68 156.30 0.0M
2023-01-12 154.84 155.78 154.46 154.98 0.0M
2023-01-11 154.08 154.46 153.88 154.20 0.0M
2023-01-10 154.04 154.26 153.22 153.22 0.0M
2023-01-09 154.64 155.50 154.56 155.22 0.0M
2023-01-06 152.60 154.68 152.12 154.56 0.0M
2023-01-05 151.76 152.96 151.76 152.14 0.0M
2023-01-04 151.34 152.60 151.20 152.60 0.0M
2023-01-03 150.94 152.34 150.94 151.16 0.0M
2023-01-02 151.26 151.74 150.26 151.74 0.0M