iShares MSCI Europe Quality Dividend Advanced UCITS ETF EUR (Dist)

EQDS
🏛️ 독일 →
6.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6.45 6.45 6.45 6.45 8.9K
09:05 6.46 6.46 6.45 6.45 10.4K
09:25 6.45 6.45 6.45 6.45 1.0K
09:30 6.45 6.45 6.45 6.45 2.1K
09:40 6.45 6.45 6.45 6.45 0.3K
09:45 6.45 6.45 6.45 6.45 0.8K
10:20 6.45 6.45 6.45 6.45 12.0K
10:35 6.45 6.45 6.45 6.45 0.2K
10:40 6.45 6.45 6.45 6.45 0.5K
10:45 6.45 6.45 6.45 6.45 9.5K
10:50 6.45 6.45 6.45 6.45 1.9K
11:05 6.45 6.45 6.45 6.45 0.1K
11:45 6.45 6.45 6.45 6.45 0.0K
12:10 6.45 6.45 6.45 6.45 16.3K
12:20 6.45 6.45 6.44 6.44 69.6K
13:10 6.44 6.44 6.44 6.44 7.7K
13:15 6.44 6.44 6.44 6.44 0.0K
13:20 6.44 6.44 6.44 6.44 3.1K
14:35 6.43 6.43 6.43 6.43 0.0K
15:15 6.43 6.43 6.43 6.43 0.7K
15:20 6.43 6.43 6.43 6.43 7.1K
15:30 6.43 6.43 6.43 6.43 6.3K
15:45 6.44 6.44 6.43 6.43 20.9K
16:10 6.44 6.44 6.44 6.44 0.0K
16:15 6.44 6.44 6.44 6.44 1.0K
16:25 6.44 6.44 6.44 6.44 0.1K
17:00 6.44 6.44 6.44 6.44 4.0K
17:05 6.44 6.44 6.44 6.44 0.2K
17:15 6.44 6.44 6.44 6.44 10.9K
17:20 6.44 6.44 6.44 6.44 0.1K
17:25 6.44 6.44 6.44 6.44 3.0K
17:35 6.45 6.45 6.45 6.45 11.8K
날짜 시가 고가 저가 종가 거래량
2025-10-03 6.44 6.46 6.43 6.45 0.2M
2025-10-02 6.45 6.46 6.42 6.43 0.2M
2025-10-01 6.36 6.43 6.35 6.43 0.3M
2025-09-30 6.32 6.36 6.31 6.35 0.2M
2025-09-29 6.33 6.35 6.32 6.34 0.1M
2025-09-26 6.30 6.34 6.30 6.33 0.2M
2025-09-25 6.29 6.30 6.27 6.28 0.2M
2025-09-24 6.29 6.32 6.28 6.30 0.2M
2025-09-23 6.32 6.33 6.31 6.32 0.3M
2025-09-22 6.30 6.31 6.29 6.29 0.2M
2025-09-19 6.31 6.34 6.30 6.30 0.1M
2025-09-18 6.30 6.33 6.29 6.33 0.2M
2025-09-17 6.30 6.30 6.28 6.28 0.2M
2025-09-16 6.33 6.34 6.28 6.30 0.2M
2025-09-15 6.34 6.36 6.34 6.34 0.1M
2025-09-12 6.32 6.33 6.31 6.32 0.3M
2025-09-11 6.31 6.31 6.29 6.31 0.1M
2025-09-10 6.32 6.33 6.29 6.30 0.2M
2025-09-09 6.31 6.32 6.29 6.30 0.1M
2025-09-08 6.28 6.30 6.27 6.30 0.2M
2025-09-05 6.29 6.30 6.26 6.29 0.1M
2025-09-04 6.23 6.28 6.23 6.27 0.2M
2025-09-03 6.21 6.21 6.18 6.21 0.3M
2025-09-02 6.27 6.27 6.19 6.19 0.3M
2025-09-01 6.29 6.29 6.26 6.27 0.1M
2025-08-29 6.29 6.30 6.27 6.27 0.1M
2025-08-28 6.34 6.34 6.29 6.31 0.1M
2025-08-27 6.35 6.35 6.31 6.31 0.2M
2025-08-26 6.34 6.35 6.32 6.32 0.4M
2025-08-25 6.41 6.41 6.38 6.40 0.1M
2025-08-22 6.40 6.45 6.40 6.43 0.1M
2025-08-21 6.39 6.40 6.37 6.40 0.1M
2025-08-20 6.36 6.43 6.35 6.43 0.2M
2025-08-19 6.32 6.36 6.32 6.36 0.1M
2025-08-18 6.32 6.32 6.29 6.31 0.2M
2025-08-15 6.35 6.35 6.31 6.34 0.1M
2025-08-14 6.30 6.33 6.30 6.33 0.1M
2025-08-13 6.37 6.39 6.36 6.39 0.2M
2025-08-12 6.37 6.38 6.34 6.35 0.1M
2025-08-11 6.38 6.38 6.34 6.34 0.1M
2025-08-08 6.35 6.37 6.34 6.34 0.1M
2025-08-07 6.31 6.36 6.29 6.36 0.1M
2025-08-06 6.30 6.31 6.27 6.30 0.1M
2025-08-05 6.29 6.30 6.28 6.28 0.1M
2025-08-04 6.22 6.28 6.22 6.28 0.2M
2025-08-01 6.27 6.27 6.18 6.18 0.6M
2025-07-31 6.35 6.40 6.32 6.33 0.1M
2025-07-30 6.35 6.38 6.35 6.37 0.1M
2025-07-29 6.39 6.43 6.35 6.36 0.3M
2025-07-28 6.45 6.45 6.38 6.40 0.3M
2025-07-25 6.39 6.39 6.37 6.39 0.2M
2025-07-24 6.41 6.43 6.40 6.40 0.1M
2025-07-23 6.39 6.41 6.38 6.38 0.2M
2025-07-22 6.34 6.34 6.31 6.33 0.3M
2025-07-21 6.35 6.36 6.33 6.35 0.2M
2025-07-18 6.35 6.37 6.34 6.36 0.4M
2025-07-17 6.34 6.35 6.33 6.34 0.1M
2025-07-16 6.31 6.33 6.29 6.29 0.3M
2025-07-15 6.36 6.36 6.31 6.32 0.2M
2025-07-14 6.32 6.35 6.31 6.35 0.2M
2025-07-11 6.40 6.40 6.34 6.36 0.1M
2025-07-10 6.42 6.43 6.39 6.42 0.1M
2025-07-09 6.37 6.40 6.35 6.40 0.4M
2025-07-08 6.34 6.37 6.32 6.37 0.2M
2025-07-07 6.32 6.35 6.32 6.35 0.3M
2025-07-04 6.34 6.35 6.31 6.35 0.1M
2025-07-03 6.34 6.35 6.33 6.34 0.1M
2025-07-02 6.36 6.36 6.30 6.32 0.4M
2025-07-01 6.35 6.35 6.29 6.33 0.3M
2025-06-30 6.36 6.36 6.32 6.33 0.3M
2025-06-27 6.31 6.35 6.31 6.35 0.3M
2025-06-26 6.31 6.31 6.27 6.29 0.1M
2025-06-25 6.35 6.36 6.26 6.26 0.1M
2025-06-24 6.39 6.39 6.34 6.34 0.1M
2025-06-23 6.31 6.33 6.28 6.28 0.2M
2025-06-20 6.35 6.38 6.34 6.35 0.1M
2025-06-19 6.34 6.35 6.32 6.32 0.1M
2025-06-18 6.37 6.37 6.34 6.36 0.2M
2025-06-17 6.38 6.39 6.36 6.37 0.2M
2025-06-16 6.41 6.43 6.40 6.43 0.9M
2025-06-13 6.38 6.43 6.38 6.39 0.3M
2025-06-12 6.44 6.46 6.41 6.46 0.2M
2025-06-11 6.50 6.50 6.46 6.47 0.1M
2025-06-10 6.49 6.50 6.47 6.49 0.2M
2025-06-09 6.50 6.50 6.47 6.48 0.1M
2025-06-06 6.47 6.50 6.47 6.49 0.1M
2025-06-05 6.48 6.49 6.44 6.48 0.4M
2025-06-04 6.47 6.49 6.46 6.46 1.2M
2025-06-03 6.49 6.49 6.43 6.44 0.2M
2025-06-02 6.47 6.48 6.42 6.48 0.2M
2025-05-30 6.48 6.50 6.46 6.49 0.2M
2025-05-29 6.49 6.50 6.45 6.45 0.1M
2025-05-28 6.52 6.52 6.47 6.47 0.1M
2025-05-27 6.52 6.54 6.51 6.51 0.2M
2025-05-26 6.52 6.53 6.50 6.52 0.1M
2025-05-23 6.52 6.52 6.39 6.46 0.3M
2025-05-22 6.52 6.52 6.46 6.50 0.2M
2025-05-21 6.54 6.54 6.51 6.53 0.1M
2025-05-20 6.50 6.55 6.49 6.54 0.4M
2025-05-19 6.48 6.49 6.44 6.49 0.2M
2025-05-16 6.47 6.48 6.44 6.48 0.2M
2025-05-15 6.39 6.45 6.37 6.45 0.3M
2025-05-14 6.49 6.51 6.47 6.51 0.1M
2025-05-13 6.48 6.50 6.47 6.48 0.1M
2025-05-12 6.50 6.52 6.45 6.50 0.8M
2025-05-09 6.44 6.46 6.44 6.45 0.5M
2025-05-08 6.43 6.45 6.42 6.43 0.3M
2025-05-07 6.43 6.43 6.40 6.40 0.2M
2025-05-06 6.47 6.47 6.40 6.46 0.3M
2025-05-05 6.41 6.49 6.40 6.49 0.4M
2025-05-02 6.38 6.42 6.37 6.40 0.3M
2025-04-30 6.32 6.34 6.27 6.33 0.2M
2025-04-29 6.30 6.30 6.27 6.29 0.2M
2025-04-28 6.27 6.29 6.25 6.28 0.3M
2025-04-25 6.25 6.26 6.22 6.24 0.3M
2025-04-24 6.20 6.22 6.18 6.22 0.2M
2025-04-23 6.20 6.22 6.17 6.20 0.3M
2025-04-22 6.10 6.14 6.08 6.14 0.1M
2025-04-17 6.09 6.10 6.05 6.10 0.3M
2025-04-16 6.06 6.10 6.02 6.10 0.2M
2025-04-15 6.04 6.10 6.02 6.10 0.3M
2025-04-14 5.94 6.00 5.93 6.00 0.3M
2025-04-11 5.89 5.89 5.76 5.86 0.2M
2025-04-10 6.01 6.01 5.85 5.85 0.4M
2025-04-09 5.67 5.72 5.58 5.64 0.3M
2025-04-08 5.74 5.88 5.69 5.81 0.4M
2025-04-07 5.61 5.86 5.58 5.67 0.8M
2025-04-04 6.21 6.21 5.90 5.95 0.5M
2025-04-03 6.26 6.29 6.22 6.24 0.2M
2025-04-02 6.35 6.35 6.30 6.33 0.6M
2025-04-01 6.35 6.37 6.32 6.37 0.2M
2025-03-31 6.34 6.34 6.29 6.32 1.2M
2025-03-28 6.41 6.43 6.38 6.39 0.1M
2025-03-27 6.38 6.42 6.37 6.42 0.1M
2025-03-26 6.46 6.46 6.40 6.41 0.1M
2025-03-25 6.44 6.47 6.42 6.44 0.2M
2025-03-24 6.46 6.46 6.40 6.40 0.1M
2025-03-21 6.44 6.44 6.40 6.43 0.2M
2025-03-20 6.47 6.47 6.41 6.46 0.1M
2025-03-19 6.42 6.46 6.42 6.45 0.3M
2025-03-18 6.44 6.44 6.42 6.42 0.2M
2025-03-17 6.37 6.41 6.36 6.40 2.3M
2025-03-14 6.32 6.36 6.31 6.34 0.2M
2025-03-13 6.32 6.36 6.32 6.33 0.3M
2025-03-12 6.33 6.36 6.30 6.32 0.2M
2025-03-11 6.40 6.41 6.29 6.31 0.2M
2025-03-10 6.45 6.45 6.40 6.41 0.2M
2025-03-07 6.38 6.44 6.35 6.43 0.2M
2025-03-06 6.45 6.45 6.36 6.39 0.4M
2025-03-05 6.46 6.49 6.41 6.41 0.3M
2025-03-04 6.49 6.50 6.41 6.43 0.5M
2025-03-03 6.53 6.55 6.48 6.55 0.4M
2025-02-28 6.48 6.51 6.45 6.51 0.3M
2025-02-27 6.52 6.54 6.49 6.52 0.5M
2025-02-26 6.54 6.57 6.53 6.56 0.5M
2025-02-25 6.51 6.53 6.49 6.49 0.3M
2025-02-24 6.50 6.52 6.48 6.48 0.2M
2025-02-21 6.48 6.51 6.47 6.50 0.1M
2025-02-20 6.50 6.51 6.46 6.48 0.1M
2025-02-19 6.52 6.52 6.45 6.47 0.3M
2025-02-18 6.51 6.52 6.49 6.50 0.2M
2025-02-17 6.48 6.50 6.48 6.48 0.2M
2025-02-14 6.48 6.50 6.47 6.48 0.2M
2025-02-13 6.48 6.49 6.44 6.49 0.3M
2025-02-12 6.45 6.46 6.42 6.44 0.1M
2025-02-11 6.43 6.44 6.41 6.44 0.3M
2025-02-10 6.41 6.42 6.40 6.41 0.3M
2025-02-07 6.42 6.42 6.39 6.40 0.1M
2025-02-06 6.39 6.42 6.38 6.40 0.2M
2025-02-05 6.35 6.37 6.33 6.37 0.1M
2025-02-04 6.35 6.36 6.32 6.35 0.1M
2025-02-03 6.32 6.37 6.30 6.37 0.6M
2025-01-31 6.41 6.43 6.40 6.40 0.2M
2025-01-30 6.39 6.41 6.38 6.41 0.1M
2025-01-29 6.36 6.37 6.34 6.36 0.3M
2025-01-28 6.32 6.36 6.32 6.33 0.2M
2025-01-27 6.27 6.32 6.27 6.32 0.4M
2025-01-24 6.31 6.33 6.29 6.32 0.1M
2025-01-23 6.28 6.30 6.26 6.27 0.4M
2025-01-22 6.27 6.30 6.26 6.28 0.3M
2025-01-21 6.21 6.24 6.21 6.24 0.1M
2025-01-20 6.21 6.23 6.20 6.21 0.1M
2025-01-17 6.20 6.22 6.20 6.22 0.1M
2025-01-16 6.17 6.17 6.14 6.17 0.2M
2025-01-15 6.09 6.16 6.07 6.16 0.1M
2025-01-14 6.09 6.10 6.05 6.07 0.2M
2025-01-13 6.04 6.07 6.03 6.07 0.3M
2025-01-10 6.14 6.14 6.08 6.09 0.2M
2025-01-09 6.11 6.16 6.11 6.15 0.1M
2025-01-08 6.17 6.17 6.10 6.13 0.1M
2025-01-07 6.13 6.19 6.10 6.17 0.2M
2025-01-06 6.11 6.15 6.09 6.15 0.1M
2025-01-03 6.13 6.13 6.08 6.09 0.2M
2025-01-02 6.13 6.15 6.07 6.15 0.3M