iShares V PLC - iShares iBonds Dec 2025 Term $ Corp UCITS ETF USD Acc

ID25
🏛️ 독일 →
95.10
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 95.25 95.25 95.10 95.10 0.0M
2025-10-02 95.03 95.46 95.02 95.46 0.0M
2025-10-01 94.99 95.22 94.99 95.22 0.0M
2025-09-30 95.15 95.19 95.09 95.19 0.0M
2025-09-29 95.28 95.30 95.11 95.17 0.0M
2025-09-26 95.56 95.69 95.43 95.43 0.0M
2025-09-25 95.05 95.63 95.03 95.63 0.0M
2025-09-24 94.64 95.04 94.64 95.04 0.0M
2025-09-23 94.65 94.68 94.51 94.65 0.0M
2025-09-22 95.14 95.14 94.74 94.74 0.0M
2025-09-19 94.83 95.01 94.83 95.01 0.0M
2025-09-18 94.54 94.64 94.28 94.64 0.0M
2025-09-17 94.13 94.16 94.09 94.11 0.0M
2025-09-16 94.56 94.56 94.16 94.16 0.0M
2025-09-15 95.06 95.06 94.74 94.74 0.0M
2025-09-12 94.89 95.12 94.89 95.12 0.0M
2025-09-11 95.35 95.35 94.94 94.94 0.0M
2025-09-10 95.29 95.29 95.03 95.05 0.0M
2025-09-09 94.56 95.04 94.56 95.04 0.0M
2025-09-08 95.00 95.00 94.84 94.84 0.0M
2025-09-05 95.47 95.47 94.84 94.84 0.0M
2025-09-04 95.55 95.65 95.55 95.65 0.0M
2025-09-03 95.71 95.71 95.32 95.32 0.0M
2025-09-02 95.08 95.71 95.08 95.48 0.0M
2025-09-01 94.85 95.10 94.85 95.10 0.0M
2025-08-29 95.36 95.40 95.09 95.13 0.0M
2025-08-28 95.54 95.54 95.36 95.36 0.0M
2025-08-27 95.76 96.03 95.76 95.81 0.0M
2025-08-26 95.71 95.71 95.45 95.45 0.0M
2025-08-25 94.92 95.19 94.92 95.19 0.0M
2025-08-22 95.87 95.91 94.88 94.88 0.0M
2025-08-21 95.47 95.58 95.38 95.58 0.0M
2025-08-20 95.43 95.43 95.31 95.31 0.0M
2025-08-19 95.16 95.25 95.09 95.25 0.0M
2025-08-18 95.13 95.20 95.07 95.19 0.0M
2025-08-15 95.16 95.16 94.79 94.84 0.0M
2025-08-14 95.03 95.37 94.96 95.37 0.0M
2025-08-13 94.96 94.96 94.68 94.73 0.0M
2025-08-12 95.59 95.64 95.03 95.03 0.0M
2025-08-11 95.20 95.71 95.20 95.67 0.0M
2025-08-08 95.24 95.37 95.14 95.14 0.0M
2025-08-07 94.96 95.43 94.96 95.37 0.0M
2025-08-06 95.80 95.82 95.31 95.31 0.0M
2025-08-05 96.04 96.11 95.80 95.80 0.0M
2025-08-04 95.80 95.88 95.79 95.88 0.0M
2025-08-01 96.99 97.10 96.03 96.03 0.0M
2025-07-31 96.76 96.89 96.76 96.89 0.0M
2025-07-30 95.88 96.57 95.88 96.57 0.0M
2025-07-29 95.99 96.19 95.79 96.06 0.0M
2025-07-28 94.59 95.34 94.59 95.34 0.0M
2025-07-25 94.43 94.50 94.24 94.44 0.0M
2025-07-24 94.17 94.28 94.08 94.08 0.0M
2025-07-23 94.31 94.50 94.31 94.45 0.0M
2025-07-22 94.72 94.72 94.33 94.33 0.0M
2025-07-21 95.09 95.09 94.53 94.53 0.0M
2025-07-18 95.24 95.24 94.98 94.98 0.0M
2025-07-17 95.69 95.69 95.47 95.50 0.0M
2025-07-16 95.03 95.63 94.62 94.62 0.0M
2025-07-15 94.77 95.34 94.69 95.34 0.0M
2025-07-14 94.88 94.88 94.58 94.62 0.0M
2025-07-11 94.71 94.71 94.54 94.54 0.0M
2025-07-10 94.21 94.71 94.21 94.71 0.0M
2025-07-09 94.26 94.46 94.26 94.45 0.0M
2025-07-08 94.06 94.43 94.06 94.43 0.0M
2025-07-07 94.00 94.25 94.00 94.18 0.0M
2025-07-04 93.76 93.94 93.76 93.82 0.0M
2025-07-03 93.65 93.98 93.65 93.98 0.0M
2025-07-02 93.84 93.92 93.83 93.83 0.0M
2025-07-01 93.89 93.89 93.44 93.80 0.0M
2025-06-30 94.27 94.27 94.03 94.03 0.0M
2025-06-27 94.25 94.34 94.20 94.29 0.0M
2025-06-26 94.45 94.45 94.33 94.36 0.0M
2025-06-25 95.18 95.19 94.99 94.99 0.0M
2025-06-24 95.11 95.25 94.97 94.97 0.0M
2025-06-23 95.92 96.35 95.57 95.57 0.0M
2025-06-20 95.82 95.82 95.75 95.77 0.0M
2025-06-19 96.24 96.24 96.18 96.23 0.0M
2025-06-18 95.78 95.96 95.70 95.70 0.0M
2025-06-17 95.42 95.70 95.35 95.70 0.0M
2025-06-16 95.29 95.29 95.06 95.21 0.0M
2025-06-13 95.51 95.96 95.34 95.34 0.0M
2025-06-12 95.69 95.70 95.09 95.25 0.0M
2025-06-11 96.57 96.57 95.97 95.97 0.0M
2025-06-10 96.73 96.73 96.47 96.52 0.0M
2025-06-09 96.50 96.52 96.50 96.52 0.0M
2025-06-06 96.43 96.81 96.43 96.72 0.0M
2025-06-05 96.54 96.54 96.27 96.28 0.0M
2025-06-04 96.79 96.79 96.43 96.47 0.0M
2025-06-03 96.38 96.77 96.38 96.77 0.0M
2025-06-02 96.55 96.55 96.28 96.35 0.0M
2025-05-30 97.04 97.14 96.98 96.98 0.0M
2025-05-29 97.58 97.58 96.81 96.83 0.0M
2025-05-28 97.29 97.45 97.13 97.45 0.0M
2025-05-27 96.78 97.05 96.76 97.05 0.0M
2025-05-26 96.43 96.70 96.43 96.67 0.0M
2025-05-23 97.19 97.23 96.96 97.03 0.0M
2025-05-22 97.14 97.44 97.14 97.44 0.0M
2025-05-21 97.09 97.14 96.90 96.98 0.0M
2025-05-20 97.65 97.86 97.65 97.66 0.0M
2025-05-19 98.07 98.07 97.51 97.68 0.0M
2025-05-16 98.03 98.60 98.03 98.60 0.0M
2025-05-15 98.01 98.33 98.01 98.33 0.0M
2025-05-14 98.14 98.20 97.70 98.05 0.0M
2025-05-13 98.85 98.95 98.29 98.29 0.0M
2025-05-12 98.22 99.04 98.22 98.84 0.0M
2025-05-09 97.68 97.68 97.34 97.52 0.0M
2025-05-08 97.36 97.41 97.23 97.41 0.0M
2025-05-07 96.55 96.77 96.55 96.77 0.0M
2025-05-06 96.88 97.08 96.68 96.77 0.0M
2025-05-05 96.74 96.92 96.66 96.92 0.0M
2025-05-02 96.90 96.90 96.80 96.80 0.0M
2025-04-30 96.40 96.87 96.40 96.80 0.0M
2025-04-29 96.30 96.33 96.21 96.21 0.0M
2025-04-28 96.73 96.73 96.36 96.36 0.0M
2025-04-25 96.59 96.73 96.46 96.46 0.0M
2025-04-24 96.47 96.53 96.28 96.53 0.0M
2025-04-23 96.27 96.61 96.01 96.38 0.0M
2025-04-22 95.33 95.57 95.29 95.47 0.0M
2025-04-17 96.37 96.57 96.31 96.31 0.0M
2025-04-16 96.42 96.51 96.20 96.39 0.0M
2025-04-15 96.60 96.82 96.54 96.82 0.0M
2025-04-14 95.90 96.46 95.90 96.27 0.0M
2025-04-11 96.66 96.66 95.86 96.44 0.0M
2025-04-10 99.81 99.84 97.80 97.80 0.0M
2025-04-09 98.76 99.23 98.47 98.95 0.0M
2025-04-08 99.62 100.34 99.62 100.21 0.0M
2025-04-07 99.24 100.12 98.84 100.12 0.0M
2025-04-04 99.14 99.51 99.01 99.51 0.0M
2025-04-03 99.60 99.60 98.27 98.91 0.0M
2025-04-02 101.34 101.34 100.71 100.71 0.0M
2025-04-01 101.25 101.31 101.17 101.22 0.0M
2025-03-31 100.88 101.21 100.88 101.21 0.0M
2025-03-28 101.27 101.46 100.90 100.90 0.0M
2025-03-27 101.55 101.56 101.20 101.20 0.0M
2025-03-26 101.33 101.42 101.27 101.27 0.0M
2025-03-25 101.28 101.28 100.94 101.05 0.0M
2025-03-24 100.77 101.22 100.72 101.18 0.0M
2025-03-21 100.77 101.01 100.59 100.94 0.0M
2025-03-20 100.39 100.77 100.39 100.67 0.0M
2025-03-19 100.26 100.31 100.00 100.31 0.0M
2025-03-18 99.77 100.14 99.77 99.81 0.0M
2025-03-17 100.38 100.38 99.94 99.94 0.0M
2025-03-14 100.61 100.61 100.05 100.27 0.0M
2025-03-13 100.36 100.53 100.36 100.40 0.0M
2025-03-12 100.02 100.16 99.88 99.88 0.0M
2025-03-11 100.12 100.17 99.82 99.82 0.0M
2025-03-10 100.80 100.80 100.44 100.44 0.0M
2025-03-07 100.56 100.56 100.38 100.53 0.0M
2025-03-06 101.11 101.11 100.60 100.67 0.0M
2025-03-05 102.16 102.16 101.23 101.23 0.0M
2025-03-04 103.89 103.94 103.32 103.53 0.0M
2025-03-03 104.67 104.81 103.77 103.77 0.0M
2025-02-28 104.98 104.98 104.63 104.69 0.0M
2025-02-27 104.00 104.67 103.95 104.67 0.0M
2025-02-26 103.70 103.76 103.56 103.64 0.0M
2025-02-25 104.05 104.05 103.62 103.75 0.0M
2025-02-24 103.73 104.12 103.73 103.94 0.0M
2025-02-21 103.72 104.17 103.72 104.17 0.0M
2025-02-20 104.30 104.30 103.91 103.91 0.0M
2025-02-19 104.04 104.49 104.04 104.49 0.0M
2025-02-18 103.92 104.14 103.92 103.95 0.0M
2025-02-17 103.79 103.89 103.77 103.80 0.0M
2025-02-14 104.05 104.05 103.50 103.53 0.0M
2025-02-13 104.32 104.77 104.14 104.18 0.0M
2025-02-12 104.72 105.02 104.69 104.86 0.0M
2025-02-11 105.34 105.34 105.02 105.02 0.0M
2025-02-10 105.37 105.43 105.31 105.42 0.0M
2025-02-07 104.56 105.10 104.56 105.10 0.0M
2025-02-06 104.65 104.88 104.65 104.71 0.0M
2025-02-05 104.54 104.54 104.17 104.19 0.0M
2025-02-04 105.30 105.30 104.69 104.69 0.0M
2025-02-03 106.22 106.28 105.34 105.34 0.0M
2025-01-31 104.33 104.78 104.33 104.42 0.0M
2025-01-30 104.16 104.53 104.00 104.11 0.0M
2025-01-29 104.16 104.31 104.14 104.14 0.0M
2025-01-28 103.97 104.14 103.97 104.04 0.0M
2025-01-27 103.86 103.86 103.16 103.29 0.0M
2025-01-24 103.72 103.72 103.07 103.17 0.0M
2025-01-23 104.33 104.34 104.05 104.15 0.0M
2025-01-22 104.09 104.15 103.71 104.07 0.0M
2025-01-21 104.53 104.88 104.12 104.12 0.0M
2025-01-20 105.23 105.28 104.06 104.23 0.0M
2025-01-17 105.30 105.34 105.00 105.22 0.0M
2025-01-16 105.20 105.57 105.11 105.14 0.0M
2025-01-15 105.08 105.44 104.53 105.44 0.0M
2025-01-14 105.52 105.70 105.16 105.16 0.0M
2025-01-13 105.93 106.24 105.87 106.00 0.0M
2025-01-10 105.10 105.76 105.05 105.74 0.0M
2025-01-09 105.14 105.16 104.98 105.14 0.0M
2025-01-08 104.69 105.13 104.69 104.97 0.0M
2025-01-07 103.81 104.32 103.72 104.32 0.0M
2025-01-06 104.78 104.78 103.68 103.96 0.0M
2025-01-03 105.06 105.20 104.96 104.96 0.0M
2025-01-02 104.19 105.39 104.05 105.39 0.0M