iShares Oil

IS0D
🏛️ 독일 →
23.24
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 22.88 23.24 22.76 23.24 0.0M
2025-09-25 22.68 22.94 22.56 22.94 0.0M
2025-09-24 22.12 22.75 22.12 22.74 0.0M
2025-09-23 21.76 22.49 21.74 22.37 0.0M
2025-09-22 21.84 21.86 21.58 21.73 0.0M
2025-09-19 22.06 22.10 21.80 21.91 0.0M
2025-09-18 22.25 22.29 22.00 22.00 0.0M
2025-09-17 22.36 22.36 22.21 22.25 0.0M
2025-09-16 21.96 22.24 21.85 22.24 0.0M
2025-09-15 22.22 22.22 21.88 22.06 0.0M
2025-09-12 22.09 22.44 22.05 22.33 0.0M
2025-09-11 22.30 22.39 22.10 22.23 0.0M
2025-09-10 21.92 22.20 21.90 22.04 0.0M
2025-09-09 21.74 22.08 21.74 22.01 0.0M
2025-09-08 22.03 22.12 21.69 21.76 0.0M
2025-09-05 22.52 22.56 21.75 21.75 0.0M
2025-09-04 22.33 22.48 22.26 22.28 0.0M
2025-09-03 22.92 23.00 22.44 22.44 0.0M
2025-09-02 22.92 23.08 22.77 22.96 0.0M
2025-09-01 22.82 22.96 22.69 22.96 0.0M
2025-08-29 22.81 22.86 22.73 22.79 0.0M
2025-08-28 22.67 22.76 22.60 22.60 0.0M
2025-08-27 22.44 22.78 22.43 22.62 0.0M
2025-08-26 22.37 22.44 22.24 22.24 0.0M
2025-08-25 22.28 22.38 22.24 22.38 0.0M
2025-08-22 21.98 22.29 21.98 22.21 0.0M
2025-08-21 21.79 22.11 21.70 22.11 0.0M
2025-08-20 21.60 21.70 21.55 21.64 0.0M
2025-08-19 21.67 21.68 21.54 21.63 0.0M
2025-08-18 21.84 21.93 21.61 21.74 0.0M
2025-08-15 22.01 22.09 21.85 21.97 0.1M
2025-08-14 21.99 22.00 21.85 22.00 0.0M
2025-08-13 21.89 21.93 21.70 21.82 0.0M
2025-08-12 21.92 22.03 21.78 21.97 0.0M
2025-08-11 21.81 22.06 21.78 21.88 0.0M
2025-08-08 21.74 22.01 21.74 21.78 0.0M
2025-08-07 22.14 22.41 21.91 21.91 0.0M
2025-08-06 22.35 22.50 22.31 22.37 0.0M
2025-08-05 22.13 22.16 21.94 22.07 0.0M
2025-08-04 22.12 22.23 21.88 22.18 0.0M
2025-08-01 22.92 22.92 21.99 22.19 0.0M
2025-07-31 22.88 23.09 22.82 22.93 0.0M
2025-07-30 23.04 23.21 22.99 23.03 0.0M
2025-07-29 22.87 23.01 22.77 22.90 0.0M
2025-07-28 22.30 22.61 22.28 22.60 0.0M
2025-07-25 22.35 22.42 22.13 22.19 0.0M
2025-07-24 21.99 22.19 21.92 22.15 0.0M
2025-07-23 22.01 22.05 21.85 21.97 0.0M
2025-07-22 21.77 21.89 21.64 21.84 0.0M
2025-07-21 22.33 22.40 21.88 21.89 0.0M
2025-07-18 22.36 22.51 22.26 22.30 0.0M
2025-07-17 21.99 22.27 21.95 22.23 0.0M
2025-07-16 22.24 22.29 21.84 21.84 0.0M
2025-07-15 22.50 22.55 22.34 22.36 0.0M
2025-07-14 22.42 22.66 22.39 22.45 0.1M
2025-07-11 22.34 22.58 22.25 22.58 0.0M
2025-07-10 22.32 22.47 22.11 22.31 0.0M
2025-07-09 22.48 22.66 22.28 22.47 0.0M
2025-07-08 21.93 22.53 21.85 22.52 0.0M
2025-07-07 21.98 22.21 21.98 22.03 0.0M
2025-07-04 22.08 22.11 21.95 21.97 0.0M
2025-07-03 22.19 22.41 22.19 22.29 0.0M
2025-07-02 22.13 22.34 22.00 22.10 0.0M
2025-07-01 22.00 22.00 21.73 21.95 0.0M
2025-06-30 22.18 22.29 22.04 22.05 0.0M
2025-06-27 22.42 22.42 22.19 22.23 0.0M
2025-06-26 22.14 22.37 22.00 22.30 0.0M
2025-06-25 22.64 22.67 22.22 22.26 0.0M
2025-06-24 22.57 22.79 22.41 22.65 0.0M
2025-06-23 24.12 24.54 23.40 23.52 0.1M
2025-06-20 23.65 23.83 23.60 23.72 0.1M
2025-06-19 23.81 24.13 23.81 24.09 0.0M
2025-06-18 23.84 24.00 23.55 23.62 0.0M
2025-06-17 23.41 23.93 23.41 23.93 0.0M
2025-06-16 23.83 23.96 23.20 23.31 0.0M
2025-06-13 23.58 23.99 23.00 23.34 0.0M
2025-06-12 22.65 22.72 22.33 22.72 0.0M
2025-06-11 22.57 22.78 22.43 22.50 0.0M
2025-06-10 22.33 22.75 22.33 22.75 0.0M
2025-06-09 22.20 22.34 22.16 22.34 0.0M
2025-06-06 21.82 22.27 21.72 22.27 0.0M
2025-06-05 21.74 21.90 21.63 21.82 0.0M
2025-06-04 22.18 22.31 21.90 21.90 0.0M
2025-06-03 21.73 22.29 21.63 22.29 0.0M
2025-06-02 21.65 22.03 21.51 21.71 0.0M
2025-05-30 21.75 21.95 21.49 21.71 0.0M
2025-05-29 22.22 22.41 21.66 21.79 0.0M
2025-05-28 22.04 22.15 21.90 21.96 0.0M
2025-05-27 21.97 22.05 21.73 21.92 0.0M
2025-05-26 21.88 21.98 21.75 21.87 0.0M
2025-05-23 21.83 21.83 21.36 21.73 0.0M
2025-05-22 21.83 21.88 21.43 21.72 0.0M
2025-05-21 22.20 22.20 21.95 22.07 0.0M
2025-05-20 22.27 22.33 22.16 22.30 0.0M
2025-05-19 22.36 22.36 22.11 22.29 0.0M
2025-05-16 22.58 22.76 22.50 22.61 0.0M
2025-05-15 22.42 22.57 22.27 22.57 0.0M
2025-05-14 22.97 23.08 22.60 23.08 0.0M
2025-05-13 22.56 22.91 22.51 22.91 0.0M
2025-05-12 22.51 22.84 22.51 22.55 0.0M
2025-05-09 21.49 21.75 21.48 21.54 0.0M
2025-05-08 21.00 21.49 21.00 21.49 0.0M
2025-05-07 20.91 21.09 20.65 20.78 0.0M
2025-05-06 20.94 21.04 20.66 20.96 0.0M
2025-05-05 20.61 20.90 20.61 20.90 0.0M
2025-05-02 21.13 21.25 20.79 20.96 0.0M
2025-04-30 21.10 21.14 20.54 20.86 0.0M
2025-04-29 21.23 21.25 20.97 21.18 0.0M
2025-04-28 21.15 21.32 21.00 21.19 0.0M
2025-04-25 21.19 21.19 20.80 21.11 0.0M
2025-04-24 21.02 21.06 20.77 21.01 0.0M
2025-04-23 21.21 21.35 20.65 20.83 0.0M
2025-04-22 20.42 20.69 20.33 20.65 0.0M
2025-04-17 20.72 21.17 20.54 21.11 0.0M
2025-04-16 20.11 20.72 19.79 20.72 0.0M
2025-04-15 20.30 20.56 20.00 20.56 0.0M
2025-04-14 19.99 20.50 19.99 20.07 0.0M
2025-04-11 19.73 19.73 19.20 19.55 0.0M
2025-04-10 21.29 21.35 19.55 19.73 0.0M
2025-04-09 19.28 19.56 18.62 19.35 0.0M
2025-04-08 20.79 21.16 20.21 20.21 0.0M
2025-04-07 19.13 20.72 19.00 20.56 0.0M
2025-04-04 22.55 22.55 20.47 20.73 0.0M
2025-04-03 24.16 24.21 22.96 23.01 0.0M
2025-04-02 25.04 25.12 24.89 25.12 0.0M
2025-04-01 24.98 25.06 24.75 25.03 0.0M
2025-03-31 24.70 25.01 24.44 25.01 0.0M
2025-03-28 24.66 24.90 24.42 24.52 0.0M
2025-03-27 25.03 25.15 24.82 24.97 0.0M
2025-03-26 25.00 25.41 24.95 25.41 0.0M
2025-03-25 24.88 25.01 24.84 24.88 0.0M
2025-03-24 24.35 24.94 24.35 24.83 0.0M
2025-03-21 24.56 24.56 24.31 24.44 0.0M
2025-03-20 24.51 24.62 24.31 24.41 0.0M
2025-03-19 23.75 24.37 23.75 24.35 0.0M
2025-03-18 23.72 23.97 23.66 23.91 0.0M
2025-03-17 23.44 23.93 23.39 23.93 0.0M
2025-03-14 23.08 23.45 22.88 23.32 0.0M
2025-03-13 23.21 23.30 23.01 23.02 0.0M
2025-03-12 22.94 23.17 22.82 23.06 0.0M
2025-03-11 22.73 22.97 22.64 22.76 0.0M
2025-03-10 22.74 22.96 22.57 22.79 0.0M
2025-03-07 22.46 22.75 22.33 22.50 0.0M
2025-03-06 22.57 22.66 22.40 22.54 0.0M
2025-03-05 23.01 23.10 22.26 22.26 0.0M
2025-03-04 23.38 23.48 22.69 22.97 0.0M
2025-03-03 24.84 24.85 24.33 24.40 0.0M
2025-02-28 24.46 24.59 24.21 24.49 0.0M
2025-02-27 24.61 24.82 24.54 24.82 0.0M
2025-02-26 24.52 24.68 24.44 24.60 0.0M
2025-02-25 25.09 25.09 24.44 24.52 0.0M
2025-02-24 25.14 25.30 24.88 25.19 0.0M
2025-02-21 25.79 25.84 25.47 25.82 0.0M
2025-02-20 25.87 25.90 25.62 25.71 0.0M
2025-02-19 25.44 25.94 25.34 25.94 0.0M
2025-02-18 25.33 25.34 25.04 25.20 0.0M
2025-02-17 25.11 25.24 25.09 25.20 0.0M
2025-02-14 25.15 25.39 25.05 25.19 0.0M
2025-02-13 25.05 25.20 24.95 25.17 0.0M
2025-02-12 25.97 25.97 25.66 25.79 0.0M
2025-02-11 25.94 26.12 25.74 26.12 0.0M
2025-02-10 25.28 25.99 25.26 25.99 0.0M
2025-02-07 25.20 25.33 25.06 25.30 0.0M
2025-02-06 25.50 25.68 25.20 25.32 0.0M
2025-02-05 25.39 25.54 25.18 25.40 0.0M
2025-02-04 25.10 25.48 24.80 25.48 0.0M
2025-02-03 25.19 25.24 24.73 25.16 0.0M
2025-01-31 25.50 25.52 24.99 25.33 0.0M
2025-01-30 25.29 25.57 25.29 25.57 0.0M
2025-01-29 25.25 25.35 25.07 25.33 0.0M
2025-01-28 25.32 25.50 25.09 25.09 0.0M
2025-01-27 25.74 25.89 25.17 25.29 0.0M
2025-01-24 26.26 26.26 25.75 25.76 0.0M
2025-01-23 26.39 26.67 26.28 26.28 0.0M
2025-01-22 26.39 26.67 26.23 26.67 0.0M
2025-01-21 27.02 27.12 26.35 26.87 0.0M
2025-01-20 26.93 27.00 26.63 26.85 0.0M
2025-01-17 26.96 27.11 26.84 26.92 0.0M
2025-01-16 26.97 27.00 26.78 26.87 0.0M
2025-01-15 26.67 26.95 26.55 26.95 0.0M
2025-01-14 26.62 26.64 26.38 26.48 0.0M
2025-01-13 26.46 26.98 26.46 26.95 0.0M
2025-01-10 26.06 26.67 25.97 26.55 0.0M
2025-01-09 25.81 26.00 25.81 26.00 0.0M
2025-01-08 25.84 25.96 25.70 25.80 0.0M
2025-01-07 25.26 25.70 25.18 25.67 0.0M
2025-01-06 25.36 25.77 25.24 25.57 0.0M
2025-01-03 25.37 25.54 25.25 25.44 0.0M
2025-01-02 24.81 25.40 24.75 25.40 0.0M