iShares MSCI Eurozone ETF

EZU
🏛️ 독일 →
52.33
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
2021-12-30 43.51 43.60 43.51 43.52 0.0M
2021-12-29 43.55 43.65 43.28 43.43 0.0M
2021-12-28 43.46 43.49 43.46 43.49 0.0M
2021-12-27 43.10 43.40 43.04 43.40 0.0M
2021-12-23 42.74 43.08 42.74 43.04 0.0M
2021-12-22 42.48 42.68 42.33 42.67 0.0M
2021-12-21 41.86 42.39 41.79 42.37 0.0M
2021-12-20 41.89 41.89 41.50 41.74 0.0M
2021-12-17 42.24 42.33 41.89 42.09 0.0M
2021-12-16 42.59 42.59 42.26 42.26 0.0M
2021-12-15 42.06 42.25 42.05 42.25 0.0M
2021-12-14 42.27 42.32 41.88 42.01 0.0M
2021-12-13 43.16 43.27 42.26 42.33 0.0M
2021-12-10 42.98 43.15 42.92 43.04 0.0M
2021-12-09 43.43 43.50 43.06 43.06 0.0M
2021-12-08 43.54 44.67 43.29 43.32 0.0M
2021-12-07 42.52 43.72 42.52 43.66 0.0M
2021-12-06 42.06 42.57 41.98 42.57 0.0M
2021-12-03 42.35 42.39 41.75 41.75 0.0M
2021-12-02 41.85 42.39 41.77 42.39 0.0M
2021-12-01 41.99 42.85 41.98 42.34 0.0M
2021-11-30 42.33 42.33 41.88 42.00 0.0M
2021-11-29 42.23 42.59 42.19 42.57 0.0M
2021-11-26 43.74 43.74 42.21 42.82 0.0M
2021-11-25 43.78 43.78 43.78 43.78 0.0M
2021-11-24 43.98 44.14 43.44 43.77 0.0M
2021-11-23 44.18 44.18 43.74 43.74 0.0M
2021-11-22 44.45 44.54 44.30 44.32 0.0M
2021-11-19 44.84 45.22 44.38 44.39 0.0M
2021-11-18 44.86 44.86 44.68 44.76 0.0M
2021-11-17 44.88 44.91 44.80 44.85 0.0M
2021-11-16 44.63 44.89 44.63 44.89 0.0M
2021-11-15 44.48 45.00 44.48 44.70 0.0M
2021-11-12 44.40 44.55 44.37 44.54 0.0M
2021-11-11 44.14 44.41 44.14 44.41 0.0M
2021-11-10 44.36 44.45 44.23 44.26 0.0M
2021-11-09 44.30 44.47 44.28 44.28 0.0M
2021-11-08 44.50 44.52 44.38 44.38 0.0M
2021-11-05 44.37 44.51 44.35 44.46 0.0M
2021-11-04 44.37 44.48 44.24 44.32 0.0M
2021-11-03 43.91 44.13 43.89 44.13 0.0M
2021-11-02 43.77 43.91 43.75 43.89 0.0M
2021-11-01 43.55 43.75 43.48 43.68 0.0M
2021-10-29 43.39 43.49 43.18 43.48 0.0M
2021-10-28 43.07 43.32 43.07 43.30 0.0M
2021-10-27 43.21 43.27 43.16 43.24 0.0M
2021-10-26 43.05 43.31 42.99 43.22 0.0M
2021-10-25 43.02 43.21 42.92 43.03 0.0M
2021-10-22 42.86 43.12 42.80 43.05 0.0M
2021-10-21 42.81 42.87 42.72 42.78 0.0M
2021-10-20 42.63 42.84 42.63 42.78 0.0M
2021-10-19 42.41 42.71 42.36 42.69 0.0M
2021-10-18 42.98 42.99 42.40 42.55 0.0M
2021-10-15 42.56 42.83 42.54 42.83 0.0M
2021-10-14 42.02 42.55 41.92 42.52 0.0M
2021-10-13 41.62 42.05 41.57 42.05 0.0M
2021-10-12 41.50 41.73 41.48 41.73 0.0M
2021-10-11 41.76 41.82 41.62 41.62 0.0M
2021-10-08 41.93 41.94 41.75 41.75 0.0M
2021-10-07 41.53 42.01 41.48 42.00 0.0M
2021-10-06 41.72 41.91 41.18 41.33 0.0M
2021-10-05 41.38 41.74 41.35 41.74 0.0M
2021-10-04 41.66 41.66 41.22 41.22 0.0M
2021-10-01 41.56 41.56 41.41 41.56 0.0M
2021-09-30 41.76 41.90 41.52 41.55 0.0M
2021-09-29 41.69 41.94 41.69 41.81 0.0M
2021-09-28 42.65 42.74 41.65 41.67 0.0M
2021-09-27 42.62 42.72 42.61 42.67 0.0M
2021-09-24 43.02 43.10 42.62 42.63 0.0M
2021-09-23 42.55 43.04 42.48 43.04 0.0M
2021-09-22 42.06 42.66 42.03 42.64 0.0M
2021-09-21 41.50 42.20 41.48 42.11 0.0M
2021-09-20 42.50 42.54 41.36 41.36 0.0M
2021-09-17 42.93 42.94 42.42 42.42 0.0M
2021-09-16 42.82 42.98 42.82 42.87 0.0M
2021-09-15 42.89 42.89 42.53 42.73 0.0M
2021-09-14 42.98 43.07 42.91 42.92 0.0M
2021-09-13 42.73 43.03 42.73 42.91 0.0M
2021-09-10 42.79 42.99 42.73 42.85 0.0M
2021-09-09 42.95 43.06 42.80 42.80 0.0M
2021-09-08 43.29 43.37 42.95 42.95 0.0M
2021-09-07 43.13 43.37 43.13 43.34 0.0M
2021-09-06 43.15 43.15 43.15 43.15 0.0M
2021-09-03 43.40 43.41 43.01 43.13 0.0M
2021-09-02 43.37 43.46 43.31 43.38 0.0M
2021-09-01 43.09 43.48 43.00 43.46 0.0M
2021-08-31 43.05 43.10 42.92 43.08 0.0M
2021-08-30 43.10 43.17 43.08 43.17 0.0M
2021-08-27 42.81 43.12 42.79 43.12 0.0M
2021-08-26 43.04 43.07 42.90 42.95 0.0M
2021-08-25 43.09 44.18 43.04 43.06 0.0M
2021-08-24 43.01 43.09 43.01 43.09 0.0M
2021-08-23 42.66 43.02 42.61 43.02 0.0M
2021-08-20 42.60 42.72 42.57 42.72 0.0M
2021-08-19 43.10 43.10 42.44 42.61 0.0M
2021-08-18 43.08 43.17 43.04 43.17 0.0M
2021-08-17 43.35 43.38 42.95 42.95 0.0M
2021-08-16 43.52 43.59 43.10 43.23 0.0M
2021-08-13 43.42 43.45 43.34 43.44 0.0M
2021-08-12 43.34 43.42 43.33 43.41 0.0M
2021-08-11 43.12 43.28 43.12 43.28 0.0M
2021-08-10 43.00 43.16 43.00 43.11 0.0M
2021-08-09 42.96 42.98 42.90 42.98 0.0M
2021-08-06 42.78 42.98 42.78 42.92 0.0M
2021-08-05 42.55 42.80 42.48 42.77 0.0M
2021-08-04 42.42 42.61 42.39 42.58 0.0M
2021-08-03 42.12 42.42 42.09 42.42 0.0M
2021-08-02 42.01 42.29 41.93 42.24 0.0M
2021-07-30 42.23 42.23 42.05 42.05 0.0M
2021-07-29 41.98 42.27 41.91 42.25 0.0M
2021-07-28 41.85 42.05 41.84 41.98 0.0M
2021-07-27 42.12 42.21 41.62 41.62 0.0M
2021-07-26 42.04 42.06 41.98 42.04 0.0M
2021-07-23 41.67 42.14 41.62 42.14 0.0M
2021-07-22 41.46 41.68 41.46 41.68 0.0M
2021-07-21 40.78 41.41 40.77 41.41 0.0M
2021-07-20 40.33 40.72 40.29 40.65 0.0M
2021-07-19 41.15 41.29 40.08 40.16 0.0M
2021-07-16 41.49 41.53 41.13 41.26 0.0M
2021-07-15 41.88 42.83 41.39 41.39 0.0M
2021-07-14 41.86 41.98 41.78 41.90 0.0M
2021-07-13 41.92 42.00 41.86 41.87 0.0M
2021-07-12 41.72 41.95 41.71 41.94 0.0M
2021-07-09 41.06 41.68 40.97 41.66 0.0M
2021-07-08 41.89 41.89 40.82 41.07 0.0M
2021-07-07 41.56 41.85 41.54 41.79 0.0M
2021-07-06 41.75 41.91 41.48 41.55 0.0M
2021-07-05 41.83 41.83 41.83 41.83 0.0M
2021-07-02 41.83 41.92 41.74 41.78 0.0M
2021-07-01 41.66 41.73 41.55 41.73 0.0M
2021-06-30 41.88 41.94 41.48 41.53 0.0M
2021-06-29 41.81 42.00 41.78 41.89 0.0M
2021-06-28 42.10 42.16 41.71 41.71 0.0M
2021-06-25 41.99 42.01 41.91 42.01 0.0M
2021-06-24 41.49 42.00 41.42 42.00 0.0M
2021-06-23 41.89 41.89 41.50 41.53 0.0M
2021-06-22 41.92 41.96 41.73 41.81 0.0M
2021-06-21 41.49 41.82 41.37 41.82 0.0M
2021-06-18 42.24 42.25 41.52 41.56 0.0M
2021-06-17 42.21 42.43 42.10 42.20 0.0M
2021-06-16 42.19 42.21 42.15 42.15 0.0M
2021-06-15 42.15 42.21 42.12 42.14 0.0M
2021-06-14 42.14 42.14 42.07 42.08 0.0M
2021-06-11 41.66 42.00 41.66 42.00 0.0M
2021-06-10 42.15 42.16 41.65 41.69 0.0M
2021-06-09 42.18 42.18 42.03 42.13 0.0M
2021-06-08 42.23 42.27 42.17 42.19 0.0M
2021-06-07 42.02 42.18 42.02 42.15 0.0M
2021-06-04 41.92 41.97 41.84 41.97 0.0M
2021-06-03 41.89 41.95 41.74 41.87 0.0M
2021-06-02 41.80 41.96 41.79 41.81 0.0M
2021-06-01 41.50 41.92 41.46 41.73 0.0M
2021-05-31 41.58 41.58 41.48 41.48 0.0M
2021-05-28 41.46 41.70 41.43 41.69 0.0M
2021-05-27 41.36 41.52 41.32 41.41 0.0M
2021-05-26 41.36 41.48 41.27 41.36 0.0M
2021-05-25 41.37 41.50 41.26 41.41 0.0M
2021-05-24 41.19 41.19 41.17 41.18 0.0M
2021-05-21 40.94 41.19 40.94 41.19 0.0M
2021-05-20 40.46 40.92 40.39 40.92 0.0M
2021-05-19 40.79 40.87 40.13 40.47 0.0M
2021-05-18 41.04 41.04 40.88 41.00 0.0M
2021-05-17 41.24 41.24 40.94 40.94 0.0M
2021-05-14 40.51 41.07 40.39 41.07 0.0M
2021-05-13 40.10 40.44 40.05 40.32 0.0M
2021-05-12 40.40 40.44 40.18 40.18 0.0M
2021-05-11 40.81 40.85 40.09 40.34 0.0M
2021-05-10 41.21 41.26 41.01 41.03 0.0M
2021-05-07 40.91 41.10 40.87 41.10 0.0M
2021-05-06 40.75 40.81 40.60 40.81 0.0M
2021-05-05 40.13 40.79 40.13 40.79 0.0M
2021-05-04 40.84 40.90 39.97 40.08 0.0M
2021-05-03 40.43 40.69 40.34 40.69 0.0M
2021-04-30 40.72 40.85 40.42 40.43 0.0M
2021-04-29 40.71 40.78 40.48 40.57 0.0M
2021-04-28 40.76 40.80 40.72 40.74 0.0M
2021-04-27 40.75 40.78 40.58 40.67 0.0M
2021-04-26 40.51 40.70 40.51 40.63 0.0M
2021-04-23 40.34 40.55 40.21 40.55 0.0M
2021-04-22 40.38 40.61 40.32 40.50 0.0M
2021-04-21 39.96 40.25 39.96 40.25 0.0M
2021-04-20 40.58 40.62 39.88 39.88 0.0M
2021-04-19 40.94 40.94 40.63 40.63 0.0M
2021-04-16 40.45 40.75 40.37 40.74 0.0M
2021-04-15 40.15 40.36 40.13 40.35 0.0M
2021-04-14 40.20 40.22 40.17 40.19 0.0M
2021-04-13 40.15 40.18 40.07 40.18 0.0M
2021-04-12 40.33 40.35 40.05 40.05 0.0M
2021-04-09 40.21 40.23 40.14 40.20 0.0M
2021-04-08 40.12 40.17 40.09 40.15 0.0M
2021-04-07 40.03 40.05 39.96 40.04 0.0M
2021-04-06 40.66 40.68 39.99 39.99 0.0M
2021-04-01 39.63 39.91 39.54 39.91 0.0M
2021-03-31 39.66 39.67 39.52 39.67 0.0M
2021-03-30 39.38 39.62 39.38 39.57 0.0M
2021-03-29 39.47 39.48 39.22 39.40 0.0M
2021-03-26 38.92 39.18 38.90 39.15 0.0M
2021-03-25 38.60 38.82 38.53 38.82 0.0M
2021-03-24 38.59 38.77 38.59 38.73 0.0M
2021-03-23 38.84 38.98 38.72 38.72 0.0M
2021-03-22 38.88 38.88 38.74 38.88 0.0M
2021-03-19 38.77 38.88 38.74 38.88 0.0M
2021-03-18 39.07 39.28 38.96 38.96 0.0M
2021-03-17 38.93 39.02 38.87 39.02 0.0M
2021-03-16 38.92 39.03 38.86 38.92 0.0M
2021-03-15 39.01 39.05 38.71 38.85 0.0M
2021-03-12 38.98 39.11 38.74 38.82 0.0M
2021-03-11 38.69 38.88 38.55 38.86 0.0M
2021-03-10 38.50 38.64 38.40 38.63 0.0M
2021-03-09 38.00 38.48 37.83 38.45 0.0M
2021-03-08 37.84 38.23 37.84 38.22 0.0M
2021-03-05 37.48 37.62 37.40 37.62 0.0M
2021-03-04 37.53 37.77 37.41 37.41 0.0M
2021-03-03 37.76 37.85 37.60 37.70 0.0M
2021-03-02 37.88 37.94 37.78 37.82 0.0M
2021-03-01 37.09 37.78 37.09 37.76 0.0M
2021-02-26 37.20 37.33 37.02 37.23 0.0M
2021-02-25 37.75 37.77 37.34 37.34 0.0M
2021-02-24 37.49 37.77 37.43 37.77 0.0M
2021-02-23 37.42 37.42 37.42 37.42 0.0M
2021-02-22 37.72 37.72 37.51 37.63 0.0M
2021-02-19 37.58 37.82 37.45 37.67 0.0M
2021-02-18 37.83 37.83 37.46 37.52 0.0M
2021-02-17 38.05 38.13 37.69 37.79 0.0M
2021-02-16 37.71 38.09 37.62 37.99 0.0M
2021-02-15 37.70 37.70 37.70 37.70 0.0M
2021-02-12 37.60 37.69 37.59 37.69 0.0M
2021-02-11 37.26 37.48 37.22 37.47 0.0M
2021-02-10 37.46 37.51 37.26 37.33 0.0M
2021-02-09 37.49 37.49 37.38 37.48 0.0M
2021-02-08 37.44 37.63 37.44 37.53 0.0M
2021-02-05 37.35 37.45 37.28 37.38 0.0M
2021-02-04 37.09 37.30 37.09 37.30 0.0M
2021-02-03 36.94 37.02 36.91 37.01 0.0M
2021-02-02 36.31 36.83 36.30 36.81 0.0M
2021-02-01 35.72 36.31 35.72 36.31 0.0M
2021-01-29 36.45 36.45 35.66 35.70 0.0M
2021-01-28 36.00 36.52 35.97 36.52 0.0M
2021-01-27 36.77 36.89 35.88 36.26 0.0M
2021-01-26 36.63 37.39 36.59 36.77 0.0M
2021-01-25 36.84 36.95 36.34 36.46 0.0M
2021-01-22 37.15 37.17 36.80 36.95 0.0M
2021-01-21 37.12 37.16 37.03 37.06 0.0M
2021-01-20 36.90 37.13 36.85 37.13 0.0M
2021-01-19 36.72 36.90 36.59 36.90 0.0M
2021-01-18 36.77 36.77 36.77 36.77 0.0M
2021-01-15 37.30 37.37 36.68 36.82 0.0M
2021-01-14 37.09 37.31 37.06 37.28 0.0M
2021-01-13 37.01 37.14 37.01 37.09 0.0M
2021-01-12 37.08 37.09 36.88 36.95 0.0M
2021-01-11 37.65 37.68 36.95 37.08 0.0M
2021-01-08 37.24 37.24 37.00 37.00 0.0M
2021-01-07 36.87 37.10 36.86 37.04 0.0M
2021-01-06 36.38 36.98 36.35 36.98 0.0M
2021-01-05 36.35 36.46 36.26 36.46 0.0M
2021-01-04 35.95 36.77 35.84 36.42 0.0M