iShares SLI UCITS ETF (DE)

SSMIEX
🏛️ 독일 →
149.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 149.80 149.80 149.80 149.80 0.0M
2025-10-02 149.28 149.28 149.28 149.28 0.0M
2025-10-01 147.56 147.56 147.56 147.56 0.0M
2025-09-30 145.82 145.82 145.82 145.82 0.0M
2025-09-29 145.74 145.74 145.74 145.74 0.0M
2025-09-26 145.42 145.42 145.42 145.42 0.0M
2025-09-25 145.14 145.14 145.14 145.14 0.0M
2025-09-24 146.44 146.44 146.44 146.44 0.0M
2025-09-23 148.06 148.06 148.06 148.06 0.0M
2025-09-22 148.02 148.02 148.02 148.02 0.0M
2025-09-19 147.44 147.44 147.44 147.44 0.0M
2025-09-18 147.44 147.44 147.44 147.44 0.0M
2025-09-17 147.20 147.20 147.20 147.20 0.0M
2025-09-16 148.52 148.52 148.52 148.52 0.0M
2025-09-15 149.50 149.50 149.50 149.50 0.0M
2025-09-12 149.92 149.92 149.92 149.92 0.0M
2025-09-11 149.62 149.62 149.62 149.62 0.0M
2025-09-10 149.84 149.84 149.84 149.84 0.0M
2025-09-09 150.84 150.84 150.84 150.84 0.0M
2025-09-08 150.08 150.08 150.08 150.08 0.0M
2025-09-05 150.02 150.02 150.02 150.02 0.0M
2025-09-04 148.54 148.54 148.54 148.54 0.0M
2025-09-03 147.20 147.92 147.20 147.92 0.0M
2025-09-02 148.06 148.06 148.06 148.06 0.0M
2025-09-01 148.66 148.66 148.66 148.66 0.0M
2025-08-29 148.88 148.88 148.88 148.88 0.0M
2025-08-28 149.92 149.92 149.92 149.92 0.0M
2025-08-27 149.16 149.16 149.16 149.16 0.0M
2025-08-26 148.44 148.44 148.44 148.44 0.0M
2025-08-25 149.10 149.10 149.10 149.10 0.0M
2025-08-22 148.82 148.82 148.82 148.82 0.0M
2025-08-21 149.38 149.38 149.38 149.38 0.0M
2025-08-20 148.04 148.04 148.04 148.04 0.0M
2025-08-19 147.42 147.42 147.42 147.42 0.0M
2025-08-18 147.00 147.00 147.00 147.00 0.0M
2025-08-15 147.58 147.58 147.58 147.58 0.0M
2025-08-14 146.88 146.88 146.88 146.88 0.0M
2025-08-13 146.32 146.32 146.32 146.32 0.0M
2025-08-12 145.86 145.86 145.86 145.86 0.0M
2025-08-11 146.96 146.96 146.96 146.96 0.0M
2025-08-08 146.36 146.36 146.36 146.36 0.0M
2025-08-07 145.06 145.06 145.06 145.06 0.0M
2025-08-06 146.00 146.00 144.60 144.60 0.0M
2025-08-05 146.02 146.02 146.02 146.02 0.0M
2025-08-04 144.16 144.16 144.16 144.16 0.0M
2025-08-01 144.16 144.16 144.16 144.16 0.0M
2025-07-31 148.42 148.42 148.42 148.42 0.0M
2025-07-30 148.80 148.80 148.80 148.80 0.0M
2025-07-29 147.88 147.88 147.88 147.88 0.0M
2025-07-28 149.38 149.38 149.38 149.38 0.0M
2025-07-25 148.08 148.08 148.08 148.08 0.0M
2025-07-24 149.94 149.94 149.94 149.94 0.0M
2025-07-23 148.96 148.96 148.96 148.96 0.0M
2025-07-22 146.68 146.68 146.68 146.68 0.0M
2025-07-21 147.80 147.80 147.80 147.80 0.0M
2025-07-18 148.00 148.00 148.00 148.00 0.0M
2025-07-17 147.76 147.76 147.76 147.76 0.0M
2025-07-16 146.80 146.80 146.80 146.80 0.0M
2025-07-15 147.52 147.52 147.52 147.52 0.0M
2025-07-14 146.64 146.64 146.64 146.64 0.0M
2025-07-11 148.02 148.02 148.02 148.02 0.0M
2025-07-10 148.02 148.02 148.02 148.02 0.0M
2025-07-09 146.32 146.32 146.32 146.32 0.0M
2025-07-08 145.66 145.66 145.66 145.66 0.0M
2025-07-07 145.86 145.86 145.86 145.86 0.0M
2025-07-04 145.54 145.54 145.54 145.54 0.0M
2025-07-03 146.78 146.78 146.78 146.78 0.0M
2025-07-02 145.52 145.52 145.52 145.52 0.0M
2025-07-01 145.48 145.48 145.48 145.48 0.0M
2025-06-30 145.84 145.84 145.84 145.84 0.0M
2025-06-27 145.52 145.52 145.52 145.52 0.0M
2025-06-26 144.68 144.68 144.68 144.68 0.0M
2025-06-25 146.02 146.02 146.02 146.02 0.0M
2025-06-24 144.68 144.68 144.68 144.68 0.0M
2025-06-23 142.62 142.62 142.62 142.62 0.0M
2025-06-20 143.94 143.94 143.94 143.94 0.0M
2025-06-19 142.78 142.78 142.78 142.78 0.0M
2025-06-18 144.68 144.68 144.68 144.68 0.0M
2025-06-17 144.84 144.84 144.84 144.84 0.0M
2025-06-16 145.94 145.94 145.94 145.94 0.0M
2025-06-13 149.28 149.28 149.28 149.28 0.0M
2025-06-12 149.68 149.68 149.68 149.68 0.0M
2025-06-11 151.40 151.40 151.40 151.40 0.0M
2025-06-10 151.12 151.12 151.12 151.12 0.0M
2025-06-09 151.40 151.40 151.40 151.40 0.0M
2025-06-06 150.66 150.66 150.66 150.66 0.0M
2025-06-05 151.20 151.20 151.20 151.20 0.0M
2025-06-04 149.78 149.78 149.78 149.78 0.0M
2025-06-03 149.96 149.96 149.96 149.96 0.0M
2025-06-02 148.72 148.72 148.72 148.72 0.0M
2025-05-30 150.20 150.20 150.20 150.20 0.0M
2025-05-29 150.36 150.36 150.36 150.36 0.0M
2025-05-28 150.82 150.82 150.82 150.82 0.0M
2025-05-27 151.42 151.42 151.42 151.42 0.0M
2025-05-26 150.86 150.86 150.86 150.86 0.0M
2025-05-23 151.02 151.02 151.02 151.02 0.0M
2025-05-22 150.96 150.96 150.96 150.96 0.0M
2025-05-21 152.10 152.10 152.10 152.10 0.0M
2025-05-20 151.36 151.36 151.36 151.36 0.0M
2025-05-19 151.48 151.48 151.48 151.48 0.0M
2025-05-16 152.08 152.08 152.08 152.08 0.0M
2025-05-15 148.66 148.66 148.66 148.66 0.0M
2025-05-14 149.08 149.08 149.08 149.08 0.0M
2025-05-13 150.80 150.80 150.80 150.80 0.0M
2025-05-12 148.82 148.82 148.82 148.82 0.0M
2025-05-09 148.50 148.50 148.50 148.50 0.0M
2025-05-08 147.86 147.86 147.86 147.86 0.0M
2025-05-07 147.54 147.54 147.54 147.54 0.0M
2025-05-06 149.10 149.10 149.10 149.10 0.0M
2025-05-05 149.02 149.02 149.02 149.02 0.0M
2025-05-02 147.84 147.84 147.84 147.84 0.0M
2025-04-30 146.74 146.74 146.74 146.74 0.0M
2025-04-29 145.94 145.94 145.94 145.94 0.0M
2025-04-28 143.98 143.98 143.98 143.98 0.0M
2025-04-25 143.46 143.46 143.46 143.46 0.0M
2025-04-24 141.78 143.02 141.78 143.02 0.0M
2025-04-23 142.48 142.48 142.48 142.48 0.0M
2025-04-22 139.26 139.26 139.26 139.26 0.0M
2025-04-17 140.44 140.44 140.44 140.44 0.0M
2025-04-16 140.04 140.04 140.04 140.04 0.0M
2025-04-15 139.64 139.64 139.64 139.64 0.0M
2025-04-14 137.96 137.96 137.96 137.96 0.0M
2025-04-11 136.44 136.44 136.44 136.44 0.0M
2025-04-10 139.42 139.42 139.42 139.42 0.0M
2025-04-09 132.38 132.38 132.38 132.38 0.0M
2025-04-08 132.94 132.94 132.94 132.94 0.0M
2025-04-07 130.52 130.52 130.52 130.52 0.0M
2025-04-04 142.44 142.44 142.44 142.44 0.0M
2025-04-03 144.84 144.84 144.84 144.84 0.0M
2025-04-02 147.68 147.68 147.68 147.68 0.0M
2025-04-01 148.58 148.58 148.58 148.58 0.0M
2025-03-31 149.30 149.30 147.98 147.98 0.0M
2025-03-28 152.06 152.06 152.06 152.06 0.0M
2025-03-27 150.74 150.74 150.74 150.74 0.0M
2025-03-26 152.92 152.92 152.92 152.92 0.0M
2025-03-25 153.12 153.12 153.12 153.12 0.0M
2025-03-24 152.72 152.72 152.72 152.72 0.0M
2025-03-20 152.92 152.92 152.92 152.92 0.0M
2025-03-19 152.20 152.20 152.20 152.20 0.0M
2025-03-18 151.84 151.84 151.84 151.84 0.0M
2025-03-17 150.72 151.22 150.72 151.22 0.0M
2025-03-14 149.46 149.46 149.46 149.46 0.0M
2025-03-13 149.82 149.82 149.82 149.82 0.0M
2025-03-12 149.10 149.10 149.10 149.10 0.0M
2025-03-11 150.22 150.22 150.22 150.22 0.0M
2025-03-10 153.48 153.48 153.48 153.48 0.0M
2025-03-07 151.82 151.82 151.82 151.82 0.0M
2025-03-06 152.72 152.72 152.72 152.72 0.0M
2025-03-05 154.74 154.74 154.74 154.74 0.0M
2025-03-04 156.62 156.62 156.62 156.62 0.0M
2025-03-03 155.54 155.54 155.54 155.54 0.0M
2025-02-28 154.42 154.42 154.42 154.42 0.0M
2025-02-27 155.22 155.22 155.22 155.22 0.0M
2025-02-26 155.34 155.34 155.34 155.34 0.0M
2025-02-25 155.06 155.06 155.06 155.06 0.0M
2025-02-24 154.98 154.98 154.98 154.98 0.0M
2025-02-21 153.56 153.56 153.56 153.56 0.0M
2025-02-20 153.50 153.50 153.50 153.50 0.0M
2025-02-19 154.06 154.06 154.06 154.06 0.0M
2025-02-18 154.42 154.42 154.42 154.42 0.0M
2025-02-17 154.58 154.58 154.58 154.58 0.0M
2025-02-14 154.26 154.26 154.26 154.26 0.0M
2025-02-13 152.94 152.94 152.94 152.94 0.0M
2025-02-12 152.62 152.62 152.62 152.62 0.0M
2025-02-11 152.78 152.78 152.78 152.78 0.0M
2025-02-10 152.26 152.26 152.26 152.26 0.0M
2025-02-07 152.62 152.62 152.62 152.62 0.0M
2025-02-06 152.40 152.40 152.40 152.40 0.0M
2025-02-05 150.36 150.36 150.36 150.36 0.0M
2025-02-04 150.36 150.36 150.36 150.36 0.0M
2025-02-03 150.64 150.64 150.64 150.64 0.0M
2025-01-31 152.46 152.46 152.46 152.46 0.0M
2025-01-30 151.80 151.80 151.80 151.80 0.0M
2025-01-29 151.04 151.04 151.04 151.04 0.0M
2025-01-28 150.62 150.62 150.62 150.62 0.0M
2025-01-27 148.30 148.30 148.30 148.30 0.0M
2025-01-24 149.00 149.00 149.00 149.00 0.0M
2025-01-23 148.18 148.18 148.18 148.18 0.0M
2025-01-22 147.62 147.62 147.62 147.62 0.0M
2025-01-21 146.32 146.32 146.32 146.32 0.0M
2025-01-20 145.90 145.90 145.90 145.90 0.0M
2025-01-17 145.50 145.50 145.50 145.50 0.0M
2025-01-16 144.92 144.92 144.92 144.92 0.0M
2025-01-15 141.58 141.58 141.58 141.58 0.0M
2025-01-14 143.02 143.02 143.02 143.02 0.0M
2025-01-13 142.62 142.62 142.62 142.62 0.0M
2025-01-10 144.36 144.36 144.36 144.36 0.0M
2025-01-09 144.12 144.12 144.12 144.12 0.0M
2025-01-08 143.82 143.82 143.82 143.82 0.0M
2025-01-07 142.02 142.02 142.02 142.02 0.0M
2025-01-06 141.68 141.68 141.68 141.68 0.0M
2025-01-03 141.56 141.56 141.56 141.56 0.0M
2025-01-02 141.02 141.02 141.02 141.02 0.0M