Invesco MSCI Emerging Markets Universal Screened UCITS ETF

ESEM
🏛️ 독일 →
37.06
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 37.04 37.07 36.98 37.06 0.0M
2025-09-25 37.40 37.40 37.30 37.31 0.0M
2025-09-24 37.30 37.45 37.30 37.39 0.0M
2025-09-23 37.11 37.35 37.08 37.35 0.0M
2025-09-22 37.43 37.43 37.22 37.22 0.0M
2025-09-19 37.24 37.40 37.24 37.36 0.0M
2025-09-18 37.29 37.37 37.29 37.36 0.0M
2025-09-17 37.21 37.35 37.21 37.32 0.0M
2025-09-16 37.22 37.22 37.00 37.00 0.0M
2025-09-15 37.05 37.09 36.99 37.09 0.0M
2025-09-12 36.95 37.01 36.95 36.95 0.0M
2025-09-11 36.72 36.88 36.72 36.88 0.0M
2025-09-10 36.68 36.68 36.57 36.57 0.0M
2025-09-09 36.08 36.25 36.08 36.25 0.0M
2025-09-08 35.88 35.88 35.84 35.87 0.0M
2025-09-05 35.74 35.74 35.58 35.58 0.0M
2025-09-04 35.41 35.45 35.41 35.45 0.0M
2025-09-03 35.57 35.65 35.49 35.49 0.0M
2025-09-02 35.51 35.51 35.38 35.38 0.0M
2025-09-01 35.35 35.40 35.35 35.38 0.0M
2025-08-29 35.49 35.49 35.35 35.37 0.0M
2025-08-28 35.61 35.64 35.49 35.64 0.0M
2025-08-27 35.73 35.73 35.65 35.65 0.0M
2025-08-26 35.96 35.96 35.90 35.90 0.0M
2025-08-25 36.07 36.09 36.05 36.08 0.0M
2025-08-22 35.84 36.02 35.84 36.02 0.0M
2025-08-21 35.64 35.76 35.59 35.76 0.0M
2025-08-20 35.66 35.66 35.53 35.55 0.0M
2025-08-19 35.73 35.83 35.68 35.68 0.0M
2025-08-18 35.75 35.78 35.74 35.78 0.0M
2025-08-15 35.76 35.76 35.54 35.54 0.0M
2025-08-14 35.84 35.91 35.73 35.73 0.0M
2025-08-13 35.86 36.01 35.86 35.97 0.0M
2025-08-12 35.60 35.60 35.49 35.57 0.0M
2025-08-11 35.40 35.53 35.40 35.53 0.0M
2025-08-08 35.38 35.44 35.37 35.37 0.0M
2025-08-07 35.36 35.60 35.36 35.47 0.0M
2025-08-06 35.36 35.36 35.16 35.16 0.0M
2025-08-05 35.37 35.43 35.37 35.43 0.0M
2025-08-04 35.07 35.22 35.07 35.09 0.0M
2025-08-01 35.22 35.22 34.81 34.81 0.0M
2025-07-31 35.66 35.66 35.50 35.50 0.0M
2025-07-30 35.56 35.67 35.56 35.61 0.0M
2025-07-29 35.52 35.58 35.52 35.58 0.0M
2025-07-28 35.27 35.33 35.27 35.32 0.0M
2025-07-25 34.99 35.07 34.99 35.01 0.0M
2025-07-24 35.35 35.40 35.16 35.16 0.0M
2025-07-23 35.23 35.36 35.23 35.32 0.0M
2025-07-22 35.04 35.10 34.99 35.03 0.0M
2025-07-21 35.27 35.27 35.18 35.27 0.0M
2025-07-18 35.27 35.30 35.26 35.26 0.0M
2025-07-17 35.23 35.34 35.15 35.34 0.0M
2025-07-16 34.95 34.95 34.70 34.70 0.0M
2025-07-15 34.83 34.97 34.83 34.97 0.0M
2025-07-14 34.51 34.51 34.50 34.50 0.0M
2025-07-11 34.62 34.62 34.41 34.41 0.0M
2025-07-10 34.47 34.52 34.47 34.52 0.0M
2025-07-09 34.38 34.43 34.33 34.33 0.0M
2025-07-08 34.41 34.46 34.41 34.44 0.0M
2025-07-07 34.20 34.36 34.20 34.36 0.0M
2025-07-04 34.27 34.30 34.23 34.25 0.0M
2025-07-03 34.43 34.57 34.39 34.57 0.0M
2025-07-02 34.24 34.36 34.23 34.36 0.0M
2025-07-01 34.26 34.27 34.18 34.20 0.0M
2025-06-30 34.23 34.23 34.16 34.16 0.0M
2025-06-27 34.37 34.37 34.26 34.32 0.0M
2025-06-26 34.34 34.40 34.33 34.40 0.0M
2025-06-25 34.53 34.53 34.44 34.44 0.0M
2025-06-24 34.28 34.37 34.19 34.37 0.0M
2025-06-23 33.58 33.72 33.58 33.61 0.0M
2025-06-20 33.70 33.84 33.60 33.60 0.0M
2025-06-19 33.56 33.56 33.43 33.43 0.0M
2025-06-18 33.88 33.88 33.78 33.78 0.0M
2025-06-17 33.88 33.91 33.80 33.91 0.0M
2025-06-16 33.89 34.25 33.89 34.25 0.0M
2025-06-13 33.66 33.84 33.66 33.74 0.0M
2025-06-12 34.31 34.31 34.04 34.14 0.0M
2025-06-11 34.64 34.64 34.41 34.45 0.0M
2025-06-10 34.33 34.34 34.31 34.34 0.0M
2025-06-09 34.27 34.41 34.27 34.35 0.0M
2025-06-06 33.90 34.04 33.90 34.04 0.0M
2025-06-05 33.90 33.97 33.89 33.97 0.0M
2025-06-04 33.68 33.76 33.68 33.71 0.0M
2025-06-03 33.22 33.39 33.22 33.39 0.0M
2025-06-02 32.95 33.04 32.95 33.04 0.0M
2025-05-30 33.39 33.42 33.19 33.19 0.0M
2025-05-29 33.87 33.87 33.47 33.47 0.0M
2025-05-28 33.55 33.59 33.55 33.56 0.0M
2025-05-27 33.43 33.51 33.43 33.51 0.0M
2025-05-26 33.47 33.53 33.47 33.53 0.0M
2025-05-23 33.64 33.65 33.40 33.53 0.0M
2025-05-22 33.42 33.68 33.42 33.63 0.0M
2025-05-21 33.59 33.70 33.59 33.70 0.0M
2025-05-20 33.63 33.67 33.63 33.67 0.0M
2025-05-19 33.67 33.72 33.51 33.72 0.0M
2025-05-16 33.90 34.01 33.90 34.01 0.0M
2025-05-15 33.79 33.93 33.79 33.93 0.0M
2025-05-14 33.85 33.99 33.84 33.99 0.0M
2025-05-13 33.66 33.79 33.63 33.79 0.0M
2025-05-12 33.81 34.06 33.81 33.84 0.0M
2025-05-09 32.75 32.89 32.75 32.75 0.0M
2025-05-08 32.64 32.64 32.56 32.59 0.0M
2025-05-07 32.44 32.52 32.39 32.39 0.0M
2025-05-06 32.65 32.76 32.64 32.76 0.0M
2025-05-05 32.73 33.14 32.73 33.14 0.0M
2025-05-02 32.47 32.60 32.47 32.54 0.0M
2025-04-30 31.64 31.77 31.58 31.58 0.0M
2025-04-29 31.41 31.46 31.41 31.43 0.0M
2025-04-28 31.44 31.44 31.29 31.29 0.0M
2025-04-25 31.33 31.33 31.17 31.20 0.0M
2025-04-24 30.99 31.30 30.99 31.30 0.0M
2025-04-23 31.14 31.51 31.14 31.17 0.0M
2025-04-22 30.25 30.51 30.25 30.46 0.0M
2025-04-17 30.47 30.47 30.39 30.43 0.0M
2025-04-16 30.18 30.53 30.18 30.43 0.0M
2025-04-15 30.81 30.85 30.68 30.82 0.0M
2025-04-14 30.28 30.49 30.28 30.49 0.0M
2025-04-11 30.05 30.10 29.78 29.87 0.0M
2025-04-10 30.42 30.42 29.73 29.73 0.0M
2025-04-09 29.05 29.31 28.74 28.79 0.0M
2025-04-08 29.73 29.79 29.73 29.79 0.0M
2025-04-07 29.35 29.51 29.35 29.51 0.0M
2025-04-04 31.91 31.91 30.49 30.49 0.0M
2025-04-03 32.36 32.36 32.05 32.06 0.0M
2025-04-02 33.41 33.41 33.24 33.24 0.0M
2025-04-01 33.36 33.41 33.17 33.41 0.0M
2025-03-31 32.98 33.08 32.92 33.08 0.0M
2025-03-28 33.70 33.74 33.26 33.26 0.0M
2025-03-27 34.04 34.09 34.00 34.09 0.0M
2025-03-26 34.09 34.10 33.95 33.95 0.0M
2025-03-25 33.97 34.03 33.97 34.03 0.0M
2025-03-24 34.07 34.11 34.03 34.11 0.0M
2025-03-21 33.87 33.90 33.84 33.90 0.0M
2025-03-20 34.08 34.08 33.93 33.93 0.0M
2025-03-19 34.04 34.15 34.04 34.12 0.0M
2025-03-18 34.05 34.09 33.95 34.00 0.0M
2025-03-17 33.69 34.03 33.69 34.03 0.0M
2025-03-14 33.45 33.60 33.45 33.60 0.0M
2025-03-13 33.01 33.26 32.96 33.26 0.0M
2025-03-12 33.07 33.17 33.07 33.17 0.0M
2025-03-11 33.09 33.19 32.87 32.88 0.0M
2025-03-10 33.47 33.47 33.13 33.13 0.0M
2025-03-07 33.76 33.77 33.50 33.50 0.0M
2025-03-06 33.93 33.93 33.83 33.83 0.0M
2025-03-05 33.92 33.92 33.70 33.70 0.0M
2025-03-04 33.87 33.87 33.55 33.55 0.0M
2025-03-03 34.30 34.30 34.02 34.12 0.0M
2025-02-28 34.10 34.20 34.10 34.17 0.0M
2025-02-27 34.96 35.07 34.96 35.04 0.0M
2025-02-26 35.23 35.27 35.23 35.25 0.0M
2025-02-25 34.77 34.78 34.65 34.65 0.0M
2025-02-24 35.13 35.22 34.87 34.87 0.0M
2025-02-21 35.43 35.58 35.43 35.56 0.0M
2025-02-20 35.21 35.34 35.21 35.27 0.0M
2025-02-19 35.50 35.50 35.39 35.39 0.0M
2025-02-18 35.62 35.62 35.33 35.33 0.0M
2025-02-17 34.99 35.54 34.99 35.54 0.0M
2025-02-14 34.88 34.92 34.79 34.79 0.0M
2025-02-13 34.64 34.76 34.63 34.76 0.0M
2025-02-12 34.83 35.01 34.76 34.76 0.0M
2025-02-11 34.69 34.81 34.69 34.81 0.0M
2025-02-10 34.81 34.96 34.81 34.96 0.0M
2025-02-07 34.59 34.69 34.56 34.56 0.0M
2025-02-06 34.28 34.40 34.28 34.40 0.0M
2025-02-05 34.17 34.22 34.10 34.17 0.0M
2025-02-04 34.30 34.45 34.30 34.45 0.0M
2025-02-03 33.87 34.13 33.87 34.13 0.0M
2025-01-31 34.35 34.35 34.26 34.26 0.0M
2025-01-30 33.83 34.20 33.83 34.20 0.0M
2025-01-29 33.92 34.00 33.84 33.84 0.0M
2025-01-28 33.32 33.39 33.32 33.33 0.0M
2025-01-27 33.28 33.28 33.09 33.09 0.0M
2025-01-24 33.89 33.89 33.79 33.81 0.0M
2025-01-23 33.81 33.83 33.76 33.83 0.0M
2025-01-22 33.67 33.86 33.67 33.82 0.0M
2025-01-21 33.86 33.93 33.75 33.75 0.0M
2025-01-20 33.93 34.07 33.78 33.92 0.0M
2025-01-17 33.64 33.88 33.62 33.88 0.0M
2025-01-16 33.90 33.90 33.65 33.65 0.0M
2025-01-15 33.11 33.59 33.11 33.59 0.0M
2025-01-14 33.32 33.32 33.16 33.16 0.0M
2025-01-13 33.04 33.06 32.94 33.00 0.0M
2025-01-10 33.39 33.39 33.19 33.19 0.0M
2025-01-09 33.45 33.60 33.45 33.60 0.0M
2025-01-08 33.58 33.65 33.56 33.56 0.0M
2025-01-07 33.67 33.71 33.58 33.58 0.0M
2025-01-06 33.76 33.99 33.76 33.85 0.0M
2025-01-03 33.78 33.86 33.70 33.78 0.0M
2025-01-02 33.36 33.80 33.36 33.80 0.0M