iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc

CSX5
🏛️ 독일 →
209.10
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
2025-09-26 208.00 209.15 207.75 209.10 0.0M
2025-09-25 206.70 207.30 206.00 207.25 0.0M
2025-09-24 207.30 208.10 207.20 207.70 0.0M
2025-09-23 207.20 208.65 207.10 207.85 0.0M
2025-09-22 206.70 207.20 206.35 207.05 0.0M
2025-09-19 207.65 208.65 207.35 207.60 0.0M
2025-09-18 206.05 207.70 205.85 207.55 0.0M
2025-09-17 204.90 204.95 203.85 204.10 0.0M
2025-09-16 206.45 206.65 204.15 204.50 0.0M
2025-09-15 206.05 206.90 206.05 206.50 0.0M
2025-09-12 204.80 205.15 203.95 205.10 0.0M
2025-09-11 203.55 204.90 203.50 204.90 0.0M
2025-09-10 205.10 205.50 203.50 203.50 0.0M
2025-09-09 204.60 204.60 203.50 204.25 0.0M
2025-09-08 203.00 203.95 202.90 203.60 0.0M
2025-09-05 204.20 204.20 201.85 202.00 0.0M
2025-09-04 202.10 203.30 202.10 203.30 0.0M
2025-09-03 201.85 202.85 201.85 202.30 0.0M
2025-09-02 203.10 203.40 201.00 201.55 0.0M
2025-09-01 204.00 204.35 203.70 203.85 0.0M
2025-08-29 204.90 204.90 203.55 203.60 0.0M
2025-08-28 205.65 206.25 204.75 205.15 0.0M
2025-08-27 204.90 205.10 204.65 204.75 0.0M
2025-08-26 204.45 205.45 204.45 204.75 0.0M
2025-08-25 207.55 208.05 206.80 206.80 0.0M
2025-08-22 207.50 208.85 207.50 208.55 0.0M
2025-08-21 207.55 207.75 206.90 207.45 0.0M
2025-08-20 207.50 208.60 207.50 207.80 0.0M
2025-08-19 206.75 208.60 206.75 207.85 0.0M
2025-08-18 206.15 206.80 205.70 206.80 0.0M
2025-08-15 207.20 207.80 206.95 207.40 0.0M
2025-08-14 204.35 207.00 204.35 207.00 0.0M
2025-08-13 203.90 204.80 203.90 204.80 0.0M
2025-08-12 203.15 203.15 201.95 203.00 0.0M
2025-08-11 203.70 203.70 202.45 202.45 0.0M
2025-08-08 203.05 203.50 202.60 203.45 0.0M
2025-08-07 200.60 203.30 200.60 202.40 0.0M
2025-08-06 200.45 200.55 199.76 200.05 0.0M
2025-08-05 199.92 200.20 199.28 199.76 0.0M
2025-08-04 197.48 199.22 197.48 199.20 0.0M
2025-08-01 199.44 199.44 195.92 196.00 0.0M
2025-07-31 205.55 205.55 201.90 201.90 0.0M
2025-07-30 204.00 205.10 203.95 205.05 0.0M
2025-07-29 203.50 205.50 203.50 204.35 0.0M
2025-07-28 205.80 205.80 202.55 202.55 0.0M
2025-07-25 203.05 203.60 201.95 203.60 0.0M
2025-07-24 205.55 205.55 203.00 203.25 0.0M
2025-07-23 202.80 205.15 202.65 205.15 0.0M
2025-07-22 201.80 202.20 200.65 200.70 0.0M
2025-07-21 202.80 203.10 202.05 202.65 0.0M
2025-07-18 204.80 204.85 202.65 202.70 0.0M
2025-07-17 203.45 203.95 202.50 203.70 0.0M
2025-07-16 202.30 202.95 202.00 202.50 0.0M
2025-07-15 204.40 204.75 203.20 203.30 0.0M
2025-07-14 202.45 204.30 202.40 204.30 0.0M
2025-07-11 205.65 205.65 204.00 204.20 0.0M
2025-07-10 206.90 207.40 206.40 206.40 0.0M
2025-07-09 204.10 207.10 204.10 207.10 0.0M
2025-07-08 202.80 204.40 202.70 204.40 0.0M
2025-07-07 201.10 202.85 200.90 202.70 0.0M
2025-07-04 201.60 201.60 200.15 200.15 0.0M
2025-07-03 202.05 202.60 201.25 202.55 0.0M
2025-07-02 200.95 201.80 200.75 201.80 0.0M
2025-07-01 201.20 201.20 199.92 200.70 0.0M
2025-06-30 202.50 202.85 201.15 201.15 0.0M
2025-06-27 200.65 202.40 200.65 202.40 0.0M
2025-06-26 199.78 199.84 198.68 199.22 0.0M
2025-06-25 201.45 201.45 199.24 199.36 0.0M
2025-06-24 201.30 201.60 200.60 201.30 0.0M
2025-06-23 198.26 198.92 197.52 198.48 0.0M
2025-06-20 198.96 199.70 198.08 198.08 0.0M
2025-06-19 198.14 198.64 196.88 197.02 0.0M
2025-06-18 200.60 200.85 199.32 199.86 0.0M
2025-06-17 200.20 200.90 199.84 199.84 0.0M
2025-06-16 200.50 202.55 200.50 202.05 0.0M
2025-06-13 199.90 201.35 199.90 200.35 0.0M
2025-06-12 203.15 204.15 202.20 203.40 0.0M
2025-06-11 205.50 205.90 204.20 204.60 0.0M
2025-06-10 205.75 205.75 205.00 205.50 0.0M
2025-06-09 205.20 205.65 204.90 205.65 0.0M
2025-06-06 204.85 205.95 204.75 205.65 0.0M
2025-06-05 205.40 205.85 204.15 204.80 0.0M
2025-06-04 204.65 205.40 204.45 204.90 0.0M
2025-06-03 202.20 204.10 202.15 204.10 0.0M
2025-06-02 202.05 203.35 202.05 203.35 0.0M
2025-05-30 203.95 204.55 202.55 202.55 0.0M
2025-05-29 205.75 205.85 203.05 203.50 0.0M
2025-05-28 205.05 205.45 204.00 204.30 0.0M
2025-05-27 204.75 205.65 204.75 205.35 0.0M
2025-05-26 204.10 204.75 204.05 204.40 0.0M
2025-05-23 206.15 206.15 200.30 202.15 0.0M
2025-05-22 205.35 205.90 204.30 205.90 0.0M
2025-05-21 206.20 206.70 205.20 205.20 0.0M
2025-05-20 205.80 207.05 205.70 206.80 0.0M
2025-05-19 204.95 206.40 204.05 206.40 0.0M
2025-05-16 204.80 205.65 204.60 205.65 0.0M
2025-05-15 202.85 204.70 202.80 204.70 0.0M
2025-05-14 204.30 204.35 203.45 203.70 0.0M
2025-05-13 203.50 204.60 203.45 204.60 0.0M
2025-05-12 204.30 204.55 202.20 203.75 0.0M
2025-05-09 199.74 200.45 199.74 199.86 0.0M
2025-05-08 198.38 199.90 198.30 199.72 0.0M
2025-05-07 197.58 197.78 196.78 197.12 0.0M
2025-05-06 198.54 198.54 196.70 197.30 0.0M
2025-05-05 197.80 198.86 197.80 198.84 0.0M
2025-05-02 195.86 198.48 195.48 198.20 0.0M
2025-04-30 194.00 194.00 192.06 193.74 0.0M
2025-04-29 193.94 193.94 192.60 193.50 0.0M
2025-04-28 193.02 194.46 192.72 192.72 0.0M
2025-04-25 192.16 193.74 192.04 193.74 0.0M
2025-04-24 189.46 191.82 188.94 191.78 0.0M
2025-04-23 189.34 191.04 189.28 190.24 0.0M
2025-04-22 182.82 186.62 182.82 185.44 0.0M
2025-04-17 184.50 185.38 183.58 185.26 0.0M
2025-04-16 182.68 184.42 182.58 184.42 0.0M
2025-04-15 182.28 185.42 182.28 184.92 0.0M
2025-04-14 182.76 183.54 181.32 183.40 0.0M
2025-04-11 181.84 181.84 176.32 180.16 0.0M
2025-04-10 186.22 186.22 176.44 178.40 0.0M
2025-04-09 170.94 185.52 170.56 185.18 0.0M
2025-04-08 175.46 179.40 173.58 173.58 0.0M
2025-04-07 174.22 180.00 167.48 174.34 0.0M
2025-04-04 189.64 189.64 180.02 180.02 0.0M
2025-04-03 193.16 194.02 190.42 190.50 0.0M
2025-04-02 196.86 197.68 195.94 197.10 0.0M
2025-04-01 196.62 197.76 196.30 197.40 0.0M
2025-03-31 196.30 196.44 194.44 196.14 0.0M
2025-03-28 199.02 200.00 198.12 198.32 0.0M
2025-03-27 199.74 200.65 199.56 200.10 0.0M
2025-03-26 204.05 204.05 200.20 200.50 0.0M
2025-03-25 201.75 204.25 201.75 203.70 0.0M
2025-03-24 203.10 203.25 201.10 201.10 0.0M
2025-03-21 201.80 201.80 200.90 201.45 0.0M
2025-03-20 204.60 204.85 202.10 202.10 0.0M
2025-03-19 203.25 204.70 203.10 204.70 0.0M
2025-03-18 203.65 204.25 203.30 203.70 0.0M
2025-03-17 200.95 203.35 200.55 203.35 0.0M
2025-03-14 198.28 201.35 197.58 201.35 0.0M
2025-03-13 198.58 199.86 197.28 197.78 0.0M
2025-03-12 198.80 200.20 198.64 199.28 0.0M
2025-03-11 200.40 201.25 196.60 198.62 0.0M
2025-03-10 204.10 204.25 199.00 199.08 0.0M
2025-03-07 203.30 204.65 202.05 204.65 0.0M
2025-03-06 206.25 206.25 202.70 203.20 0.0M
2025-03-05 203.45 205.20 203.45 204.30 0.0M
2025-03-04 203.70 203.70 200.15 202.15 0.0M
2025-03-03 203.70 206.60 201.80 205.60 0.0M
2025-02-28 200.80 202.90 200.70 201.75 0.0M
2025-02-27 203.40 204.20 201.80 201.80 0.0M
2025-02-26 203.70 205.30 203.70 203.80 0.0M
2025-02-25 202.10 203.30 201.90 202.70 0.0M
2025-02-24 204.20 204.20 202.20 202.45 0.0M
2025-02-21 202.95 203.80 202.55 202.55 0.0M
2025-02-20 203.30 204.10 202.80 202.80 0.0M
2025-02-19 205.50 205.75 202.55 202.55 0.0M
2025-02-18 205.10 205.80 204.70 205.55 0.0M
2025-02-17 203.90 205.05 203.90 205.00 0.0M
2025-02-14 204.30 204.80 203.75 203.85 0.0M
2025-02-13 202.35 204.05 202.00 203.65 0.0M
2025-02-12 200.50 201.80 199.34 201.80 0.0M
2025-02-11 198.96 200.05 198.80 200.05 0.0M
2025-02-10 198.00 199.02 197.82 199.02 0.0M
2025-02-07 198.46 198.46 197.62 197.62 0.0M
2025-02-06 196.20 198.44 196.20 198.44 0.0M
2025-02-05 194.94 195.60 194.72 195.60 0.0M
2025-02-04 193.18 195.22 192.96 194.94 0.0M
2025-02-03 190.62 193.78 190.62 193.78 0.0M
2025-01-31 196.32 196.82 195.32 195.32 0.0M
2025-01-30 195.22 196.52 195.06 196.52 0.0M
2025-01-29 194.20 194.42 193.78 194.04 0.0M
2025-01-28 192.44 193.50 192.22 192.86 0.0M
2025-01-27 191.24 192.78 190.70 192.68 0.0M
2025-01-24 194.22 194.98 193.24 193.26 0.0M
2025-01-23 192.52 193.96 192.48 193.82 0.0M
2025-01-22 192.44 193.46 192.44 192.68 0.0M
2025-01-21 191.40 191.78 191.18 191.78 0.0M
2025-01-20 190.88 191.88 190.76 191.08 0.0M
2025-01-17 189.26 190.82 189.26 190.62 0.0M
2025-01-16 187.66 189.44 187.66 189.20 0.0M
2025-01-15 184.90 187.06 184.84 186.60 0.0M
2025-01-14 185.50 185.72 184.48 184.66 0.0M
2025-01-13 183.16 184.18 182.62 184.18 0.0M
2025-01-10 186.02 186.42 184.34 185.34 0.0M
2025-01-09 184.56 186.04 184.56 186.00 0.0M
2025-01-08 185.26 186.62 184.52 185.00 0.0M
2025-01-07 184.02 186.20 184.02 185.82 0.0M
2025-01-06 181.48 185.06 181.48 184.34 0.0M
2025-01-03 181.80 181.80 180.20 180.74 0.0M
2025-01-02 181.90 182.00 179.82 180.82 0.0M