iShares Global Water UCITS ETF USD (Dist)

IH2O
🏛️ 멕시코 →
1,367.20
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 1,367.20 1,367.20 1,367.20 1,367.20 0.0M
2025-09-25 1,379.94 1,379.94 1,379.94 1,379.94 0.0M
2025-09-24 1,379.19 1,379.19 1,379.19 1,379.19 0.0M
2025-09-23 1,380.62 1,380.62 1,380.62 1,380.62 0.0M
2025-09-22 1,379.37 1,379.37 1,379.37 1,379.37 0.0M
2025-09-19 1,382.40 1,382.40 1,382.40 1,382.40 0.0M
2025-09-18 1,381.67 1,381.67 1,381.67 1,381.67 0.0M
2025-09-17 1,389.75 1,389.75 1,389.75 1,389.75 0.0M
2025-09-15 1,396.02 1,396.02 1,396.02 1,396.02 0.0M
2025-09-12 1,398.36 1,398.36 1,398.36 1,398.36 0.0M
2025-09-11 1,385.10 1,385.10 1,385.10 1,385.10 0.0M
2025-09-10 1,383.67 1,383.67 1,383.67 1,383.67 0.0M
2025-09-09 1,419.83 1,419.83 1,419.83 1,419.83 0.0M
2025-09-08 1,418.87 1,418.87 1,418.87 1,418.87 0.0M
2025-09-05 1,408.52 1,408.52 1,408.52 1,408.52 0.0M
2025-09-04 1,393.33 1,393.33 1,393.33 1,393.33 0.0M
2025-09-03 1,391.07 1,391.07 1,391.07 1,391.07 0.0M
2025-09-02 1,410.76 1,410.76 1,410.76 1,410.76 0.0M
2025-09-01 1,416.01 1,416.01 1,416.01 1,416.01 0.0M
2025-08-29 1,424.10 1,424.10 1,424.10 1,424.10 0.0M
2025-08-28 1,428.76 1,428.76 1,428.76 1,428.76 0.0M
2025-08-27 1,424.49 1,424.49 1,424.49 1,424.49 0.0M
2025-08-26 1,442.95 1,442.95 1,442.95 1,442.95 0.0M
2025-08-25 1,439.72 1,439.72 1,439.72 1,439.72 0.0M
2025-08-22 1,428.30 1,428.30 1,428.30 1,428.30 0.0M
2025-08-21 1,434.18 1,434.18 1,434.18 1,434.18 0.0M
2025-08-20 1,433.27 1,433.27 1,433.27 1,433.27 0.0M
2025-08-19 1,430.21 1,430.21 1,430.21 1,430.21 0.0M
2025-08-18 1,424.57 1,424.57 1,424.57 1,424.57 0.0M
2025-08-15 1,435.49 1,435.49 1,435.49 1,435.49 0.0M
2025-08-14 1,425.23 1,425.23 1,425.23 1,425.23 0.0M
2025-08-13 1,410.90 1,410.90 1,410.90 1,410.90 0.0M
2025-08-12 1,399.75 1,399.75 1,399.75 1,399.75 0.0M
2025-08-11 1,397.69 1,397.69 1,397.69 1,397.69 0.0M
2025-08-08 1,402.04 1,402.04 1,402.04 1,402.04 0.0M
2025-08-07 1,390.48 1,390.48 1,390.48 1,390.48 0.0M
2025-08-06 1,393.64 1,393.64 1,393.64 1,393.64 0.0M
2025-08-05 1,402.09 1,402.09 1,402.09 1,402.09 0.0M
2025-08-04 1,380.87 1,380.87 1,380.87 1,380.87 0.0M
2025-08-01 1,379.08 1,379.08 1,379.08 1,379.08 0.0M
2025-07-31 1,375.30 1,375.30 1,375.30 1,375.30 0.0M
2025-07-30 1,366.60 1,366.60 1,366.60 1,366.60 0.0M
2025-07-29 1,369.11 1,369.11 1,369.11 1,369.11 0.0M
2025-07-28 1,359.49 1,359.49 1,359.49 1,359.49 0.0M
2025-07-25 1,365.84 1,365.84 1,365.84 1,365.84 0.0M
2025-07-24 1,367.57 1,367.57 1,367.57 1,367.57 0.0M
2025-07-23 1,377.60 1,377.60 1,377.60 1,377.60 0.0M
2025-07-22 1,377.16 1,377.16 1,377.16 1,377.16 0.0M
2025-07-21 1,379.29 1,379.29 1,379.29 1,379.29 0.0M
2025-07-18 1,375.54 1,375.54 1,375.54 1,375.54 0.0M
2025-07-17 1,356.85 1,356.85 1,356.85 1,356.85 0.0M
2025-07-16 1,377.37 1,377.37 1,377.37 1,377.37 0.0M
2025-07-15 1,379.51 1,379.51 1,379.51 1,379.51 0.0M
2025-07-14 1,373.34 1,373.34 1,373.34 1,373.34 0.0M
2025-07-11 1,379.87 1,379.87 1,379.87 1,379.87 0.0M
2025-07-10 1,367.92 1,367.92 1,367.92 1,367.92 0.0M
2025-07-09 1,378.47 1,378.47 1,378.47 1,378.47 0.0M
2025-07-08 1,374.66 1,374.66 1,374.66 1,374.66 0.0M
2025-07-07 1,378.26 1,378.26 1,378.26 1,378.26 0.0M
2025-07-04 1,387.38 1,387.38 1,387.38 1,387.38 0.0M
2025-07-03 1,387.23 1,387.23 1,387.23 1,387.23 0.0M
2025-07-02 1,397.99 1,397.99 1,397.99 1,397.99 0.0M
2025-07-01 1,382.36 1,382.36 1,382.36 1,382.36 0.0M
2025-06-30 1,389.50 1,389.50 1,389.50 1,389.50 0.0M
2025-06-27 1,383.52 1,383.52 1,383.52 1,383.52 0.0M
2025-06-26 1,368.69 1,368.69 1,368.69 1,368.69 0.0M
2025-06-25 1,388.19 1,388.19 1,388.19 1,388.19 0.0M
2025-06-24 1,378.80 1,378.80 1,378.80 1,378.80 0.0M
2025-06-23 1,371.80 1,371.80 1,371.80 1,371.80 0.0M
2025-06-20 1,358.05 1,358.05 1,358.05 1,358.05 0.0M
2025-06-19 1,370.05 1,370.05 1,370.05 1,370.05 0.0M
2025-06-18 1,365.18 1,365.18 1,365.18 1,365.18 0.0M
2025-06-17 1,369.72 1,369.72 1,369.72 1,369.72 0.0M
2025-06-16 1,366.38 1,366.38 1,366.38 1,366.38 0.0M
2025-06-13 1,370.55 1,370.55 1,370.55 1,370.55 0.0M
2025-06-12 1,368.73 1,368.73 1,368.73 1,368.73 0.0M
2025-06-11 1,383.16 1,383.16 1,383.16 1,383.16 0.0M
2025-06-10 1,372.00 1,372.00 1,372.00 1,372.00 0.0M
2025-06-09 1,374.42 1,374.42 1,374.42 1,374.42 0.0M
2025-06-06 1,378.71 1,378.71 1,378.71 1,378.71 0.0M
2025-06-05 1,389.20 1,389.20 1,389.20 1,389.20 0.0M
2025-06-04 1,375.25 1,375.25 1,375.25 1,375.25 0.0M
2025-06-03 1,379.26 1,379.26 1,379.26 1,379.26 0.0M
2025-06-02 1,390.06 1,390.06 1,390.06 1,390.06 0.0M
2025-05-30 1,381.37 1,381.37 1,381.37 1,381.37 0.0M
2025-05-29 1,381.67 1,381.67 1,381.67 1,381.67 0.0M
2025-05-28 1,381.37 1,381.37 1,381.37 1,381.37 0.0M
2025-05-27 1,368.38 1,368.38 1,368.38 1,368.38 0.0M
2025-05-26 1,372.37 1,372.37 1,372.37 1,372.37 0.0M
2025-05-23 1,371.33 1,371.33 1,371.33 1,371.33 0.0M
2025-05-22 1,384.94 1,384.94 1,384.94 1,384.94 0.0M
2025-05-21 1,391.11 1,391.11 1,391.11 1,391.11 0.0M
2025-05-20 1,387.83 1,387.83 1,387.83 1,387.83 0.0M
2025-05-19 1,390.62 1,390.62 1,390.62 1,390.62 0.0M
2025-05-16 1,368.91 1,368.91 1,368.91 1,368.91 0.0M
2025-05-15 1,361.80 1,361.80 1,361.80 1,361.80 0.0M
2025-05-14 1,362.36 1,362.36 1,362.36 1,362.36 0.0M
2025-05-13 1,372.55 1,372.55 1,372.55 1,372.55 0.0M
2025-05-12 1,373.93 1,373.93 1,373.93 1,373.93 0.0M
2025-05-09 1,373.60 1,373.60 1,373.60 1,373.60 0.0M
2025-05-08 1,367.63 1,367.63 1,367.63 1,367.63 0.0M
2025-05-07 1,377.69 1,377.69 1,377.69 1,377.69 0.0M
2025-05-06 1,368.86 1,368.86 1,368.86 1,368.86 0.0M
2025-05-05 1,370.29 1,370.29 1,370.29 1,370.29 0.0M
2025-05-02 1,357.37 1,357.37 1,357.37 1,357.37 0.0M
2025-04-30 1,350.61 1,350.61 1,350.61 1,350.61 0.0M
2025-04-29 1,337.18 1,337.18 1,337.18 1,337.18 0.0M
2025-04-28 1,329.84 1,329.84 1,329.84 1,329.84 0.0M
2025-04-25 1,332.88 1,332.88 1,332.88 1,332.88 0.0M
2025-04-24 1,317.81 1,317.81 1,317.81 1,317.81 0.0M
2025-04-23 1,316.59 1,316.59 1,316.59 1,316.59 0.0M
2025-04-22 1,307.19 1,307.19 1,307.19 1,307.19 0.0M
2025-04-21 1,333.64 1,333.64 1,333.64 1,333.64 0.0M
2025-04-16 1,324.21 1,324.21 1,324.21 1,324.21 0.0M
2025-04-15 1,320.73 1,320.73 1,320.73 1,320.73 0.0M
2025-04-14 1,300.30 1,300.30 1,300.30 1,300.30 0.0M
2025-04-11 1,287.10 1,287.10 1,287.10 1,287.10 0.0M
2025-04-10 1,263.15 1,263.15 1,263.15 1,263.15 0.0M
2025-04-09 1,287.54 1,287.54 1,287.54 1,287.54 0.0M
2025-04-08 1,263.41 1,263.41 1,263.41 1,263.41 0.0M
2025-04-07 1,326.21 1,326.21 1,326.21 1,326.21 0.0M
2025-04-04 1,322.27 1,322.27 1,322.27 1,322.27 0.0M
2025-04-03 1,364.88 1,364.88 1,364.88 1,364.88 0.0M
2025-04-02 1,355.28 1,355.28 1,355.28 1,355.28 0.0M
2025-04-01 1,354.84 1,354.84 1,354.84 1,354.84 0.0M
2025-03-31 1,354.89 1,354.89 1,354.89 1,354.89 0.0M
2025-03-28 1,356.34 1,356.34 1,356.34 1,356.34 0.0M
2025-03-27 1,336.40 1,336.40 1,336.40 1,336.40 0.0M
2025-03-26 1,344.10 1,344.10 1,344.10 1,344.10 0.0M
2025-03-25 1,339.48 1,339.48 1,339.48 1,339.48 0.0M
2025-03-24 1,332.86 1,332.86 1,332.86 1,332.86 0.0M
2025-03-21 1,349.82 1,349.82 1,349.82 1,349.82 0.0M
2025-03-20 1,340.90 1,340.90 1,340.90 1,340.90 0.0M
2025-03-19 1,339.76 1,339.76 1,339.76 1,339.76 0.0M
2025-03-18 1,331.84 1,331.84 1,331.84 1,331.84 0.0M
2025-03-14 1,322.78 1,322.78 1,322.78 1,322.78 0.0M
2025-03-13 1,332.67 1,332.67 1,332.67 1,332.67 0.0M
2025-03-12 1,352.33 1,352.33 1,352.33 1,352.33 0.0M
2025-03-11 1,375.00 1,375.00 1,375.00 1,375.00 0.0M
2025-03-10 1,351.66 1,351.66 1,351.66 1,351.66 0.0M
2025-03-07 1,347.66 1,347.66 1,347.66 1,347.66 0.0M
2025-03-06 1,342.23 1,342.23 1,342.23 1,342.23 0.0M
2025-03-05 1,373.51 1,373.51 1,373.51 1,373.51 0.0M
2025-03-04 1,356.98 1,356.98 1,356.98 1,356.98 0.0M
2025-03-03 1,357.22 1,357.22 1,357.22 1,357.22 0.0M
2025-02-28 1,350.35 1,350.35 1,350.35 1,350.35 0.0M
2025-02-27 1,356.20 1,356.20 1,356.20 1,356.20 0.0M
2025-02-26 1,358.48 1,358.48 1,358.48 1,358.48 0.0M
2025-02-25 1,393.01 1,393.01 1,393.01 1,393.01 0.0M
2025-02-24 1,344.18 1,344.18 1,344.18 1,344.18 0.0M
2025-02-21 1,346.47 1,346.47 1,346.47 1,346.47 0.0M
2025-02-20 1,356.96 1,356.96 1,356.96 1,356.96 0.0M
2025-02-19 1,354.09 1,354.09 1,354.09 1,354.09 0.0M
2025-02-18 1,349.02 1,349.02 1,349.02 1,349.02 0.0M
2025-02-17 1,348.26 1,348.26 1,348.26 1,348.26 0.0M
2025-02-14 1,360.23 1,360.23 1,360.23 1,360.23 0.0M
2025-02-13 1,346.92 1,346.92 1,346.92 1,346.92 0.0M
2025-02-12 1,358.11 1,358.11 1,358.11 1,358.11 0.0M
2025-02-11 1,359.03 1,359.03 1,359.03 1,359.03 0.0M
2025-02-10 1,345.08 1,345.08 1,345.08 1,345.08 0.0M
2025-02-07 1,352.18 1,352.18 1,352.18 1,352.18 0.0M
2025-02-06 1,356.42 1,356.42 1,356.42 1,356.42 0.0M
2025-02-05 1,346.13 1,346.13 1,346.13 1,346.13 0.0M
2025-02-04 1,360.25 1,360.25 1,360.25 1,360.25 0.0M
2025-01-31 1,344.77 1,344.77 1,344.77 1,344.77 0.0M
2025-01-30 1,345.13 1,345.13 1,345.13 1,345.13 0.0M
2025-01-29 1,339.93 1,339.93 1,339.93 1,339.93 0.0M
2025-01-28 1,350.69 1,350.69 1,350.69 1,350.69 0.0M
2025-01-27 1,315.06 1,315.06 1,315.06 1,315.06 0.0M
2025-01-24 1,327.46 1,327.46 1,327.46 1,327.46 0.0M
2025-01-23 1,339.19 1,339.19 1,339.19 1,339.19 0.0M
2025-01-22 1,359.28 1,359.28 1,359.28 1,359.28 0.0M
2025-01-21 1,343.72 1,343.72 1,343.72 1,343.72 0.0M
2025-01-20 1,350.81 1,350.81 1,350.81 1,350.81 0.0M
2025-01-17 1,341.74 1,341.74 1,341.74 1,341.74 0.0M
2025-01-16 1,304.44 1,304.44 1,304.44 1,304.44 0.0M
2025-01-15 1,283.40 1,283.40 1,283.40 1,283.40 0.0M
2025-01-14 1,285.51 1,285.51 1,285.51 1,285.51 0.0M
2025-01-13 1,287.82 1,287.82 1,287.82 1,287.82 0.0M
2025-01-10 1,294.38 1,294.38 1,294.38 1,294.38 0.0M
2025-01-09 1,285.31 1,285.31 1,285.31 1,285.31 0.0M
2025-01-08 1,298.56 1,298.56 1,298.56 1,298.56 0.0M
2025-01-07 1,305.53 1,305.53 1,305.53 1,305.53 0.0M
2025-01-06 1,324.17 1,324.17 1,324.17 1,324.17 0.0M
2025-01-03 1,337.30 1,337.30 1,337.30 1,337.30 0.0M
2025-01-02 1,344.76 1,344.76 1,344.76 1,344.76 0.0M