iShares MSCI Global Energy Producers ETF (FILL)

FILL
🏛️ 미국 →
25.82
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 25.69 26.00 25.69 25.82 0.0M
2025-09-25 25.41 25.64 25.41 25.62 0.0M
2025-09-24 25.50 25.64 25.50 25.50 0.0M
2025-09-23 25.33 25.49 25.28 25.28 0.0M
2025-09-22 24.84 25.07 24.84 25.00 0.0M
2025-09-19 25.12 25.12 24.89 24.94 0.0M
2025-09-18 25.20 25.23 25.12 25.22 0.0M
2025-09-17 25.29 25.35 25.29 25.34 0.0M
2025-09-16 25.03 25.39 25.00 25.34 0.0M
2025-09-15 24.80 24.97 24.77 24.95 0.0M
2025-09-12 24.98 24.99 24.81 24.87 0.0M
2025-09-11 25.07 25.07 24.95 24.98 0.0M
2025-09-10 24.74 25.02 24.74 25.02 0.0M
2025-09-09 24.67 24.90 24.67 24.73 0.0M
2025-09-08 24.70 24.70 24.45 24.60 0.0M
2025-09-05 24.81 24.85 24.48 24.56 0.0M
2025-09-04 24.89 25.00 24.89 24.96 0.0M
2025-09-03 25.19 25.33 24.80 24.86 0.0M
2025-09-02 25.15 25.34 25.15 25.34 0.0M
2025-08-29 25.21 25.32 25.18 25.27 0.0M
2025-08-28 25.00 25.22 25.00 25.22 0.0M
2025-08-27 24.87 25.11 24.87 25.03 0.0M
2025-08-26 24.75 24.87 24.69 24.87 0.0M
2025-08-25 24.79 24.92 24.79 24.90 0.0M
2025-08-22 24.41 24.87 24.41 24.87 0.0M
2025-08-21 24.25 24.37 24.25 24.36 0.0M
2025-08-20 24.16 24.26 24.11 24.26 0.0M
2025-08-19 24.05 24.16 24.02 24.11 0.0M
2025-08-18 24.05 24.16 24.05 24.10 0.0M
2025-08-15 24.18 24.37 24.06 24.26 0.1M
2025-08-14 24.13 24.19 23.94 24.19 0.1M
2025-08-13 24.18 24.20 24.02 24.20 0.0M
2025-08-12 23.92 24.19 23.92 24.07 0.0M
2025-08-11 24.04 24.12 23.82 23.87 0.0M
2025-08-08 24.04 24.06 23.96 24.04 0.0M
2025-08-07 24.08 24.08 23.96 23.96 0.0M
2025-08-06 24.35 24.35 23.97 24.03 0.0M
2025-08-05 23.92 24.12 23.84 24.03 0.0M
2025-08-04 23.92 24.02 23.85 23.91 0.0M
2025-08-01 24.01 24.01 23.85 23.96 0.0M
2025-07-31 24.18 24.38 24.18 24.26 0.0M
2025-07-30 24.64 24.64 24.37 24.46 0.0M
2025-07-29 24.63 24.81 24.60 24.81 0.0M
2025-07-28 24.44 24.57 24.44 24.56 0.0M
2025-07-25 24.38 24.42 24.27 24.39 0.0M
2025-07-24 24.29 24.48 24.29 24.48 0.0M
2025-07-23 24.28 24.48 24.26 24.46 0.0M
2025-07-22 24.07 24.21 24.07 24.18 0.0M
2025-07-21 24.11 24.11 23.96 23.98 0.0M
2025-07-18 24.41 24.42 24.01 24.08 0.0M
2025-07-17 24.10 24.29 24.05 24.19 0.0M
2025-07-16 24.33 24.35 24.17 24.21 0.0M
2025-07-15 24.47 24.47 24.30 24.33 0.0M
2025-07-14 24.68 24.72 24.47 24.58 0.0M
2025-07-11 24.62 24.87 24.61 24.82 0.0M
2025-07-10 24.41 24.69 24.35 24.69 0.0M
2025-07-09 24.56 24.57 24.51 24.55 0.0M
2025-07-08 24.01 24.66 24.01 24.54 0.0M
2025-07-07 24.06 24.19 23.88 23.99 0.0M
2025-07-03 24.25 24.31 24.25 24.31 0.0M
2025-07-02 24.05 24.27 23.99 24.23 0.0M
2025-07-01 23.71 23.97 23.71 23.95 0.0M
2025-06-30 23.71 23.78 23.69 23.72 0.0M
2025-06-27 23.92 23.92 23.73 23.82 0.0M
2025-06-26 23.73 23.95 23.73 23.89 0.0M
2025-06-25 23.64 23.76 23.52 23.64 0.0M
2025-06-24 23.67 23.95 23.64 23.70 0.0M
2025-06-23 24.91 24.91 24.00 24.16 0.1M
2025-06-20 24.67 24.67 24.49 24.61 0.0M
2025-06-18 24.79 24.80 24.41 24.45 0.0M
2025-06-17 24.56 24.78 24.56 24.71 0.1M
2025-06-16 24.53 24.54 24.25 24.33 0.0M
2025-06-13 24.86 24.86 24.57 24.77 0.0M
2025-06-12 24.23 24.42 24.23 24.42 0.0M
2025-06-11 23.95 24.23 23.89 24.19 0.0M
2025-06-10 23.70 23.95 23.70 23.85 0.0M
2025-06-09 23.26 23.57 23.26 23.45 0.0M
2025-06-06 23.08 23.28 23.08 23.26 0.0M
2025-06-05 23.10 23.11 22.89 22.91 0.0M
2025-06-04 23.24 23.39 22.92 22.93 0.0M
2025-06-03 22.96 23.34 22.96 23.27 0.0M
2025-06-02 23.09 23.09 22.91 23.04 0.0M
2025-05-30 22.79 22.79 22.64 22.74 0.0M
2025-05-29 22.87 22.93 22.75 22.88 0.0M
2025-05-28 23.08 23.08 22.81 22.84 0.0M
2025-05-27 23.05 23.05 22.97 23.00 0.0M
2025-05-23 22.60 22.85 22.60 22.82 0.0M
2025-05-22 22.74 22.81 22.54 22.75 0.0M
2025-05-21 23.01 23.16 22.87 22.97 0.0M
2025-05-20 23.23 23.23 23.03 23.06 0.0M
2025-05-19 23.25 23.25 23.05 23.22 0.1M
2025-05-16 23.42 23.42 23.24 23.37 0.0M
2025-05-15 23.08 23.39 23.08 23.38 0.0M
2025-05-14 23.41 23.45 23.33 23.39 0.0M
2025-05-13 23.30 23.62 23.21 23.54 0.0M
2025-05-12 23.41 23.41 23.10 23.12 0.0M
2025-05-09 22.64 22.71 22.55 22.68 0.0M
2025-05-08 22.30 22.58 22.30 22.39 0.0M
2025-05-07 22.22 22.22 22.02 22.14 0.0M
2025-05-06 22.22 22.30 22.17 22.27 0.0M
2025-05-05 22.15 22.20 22.07 22.14 0.0M
2025-05-02 22.35 22.45 22.29 22.38 0.0M
2025-05-01 22.00 22.38 22.00 22.19 0.0M
2025-04-30 22.33 22.33 21.96 22.07 0.0M
2025-04-29 22.41 22.52 22.41 22.48 0.0M
2025-04-28 22.49 22.62 22.49 22.60 0.0M
2025-04-25 22.35 22.40 22.31 22.40 0.0M
2025-04-24 22.25 22.46 22.25 22.40 0.0M
2025-04-23 22.40 22.40 22.11 22.16 0.0M
2025-04-22 22.09 22.34 22.09 22.26 0.0M
2025-04-21 21.95 21.95 21.55 21.71 0.0M
2025-04-17 21.82 22.23 21.82 22.09 0.0M
2025-04-16 21.50 21.87 21.50 21.64 0.0M
2025-04-15 21.41 21.65 21.35 21.38 0.0M
2025-04-14 21.67 21.67 21.29 21.47 0.0M
2025-04-11 20.94 21.49 20.60 21.35 0.0M
2025-04-10 21.44 21.44 20.55 20.76 0.0M
2025-04-09 20.27 22.13 20.07 22.09 0.0M
2025-04-08 21.65 21.65 20.25 20.55 0.0M
2025-04-07 20.74 21.45 20.52 21.11 0.0M
2025-04-04 22.44 22.44 21.50 21.50 0.0M
2025-04-03 24.03 24.07 23.43 23.43 0.0M
2025-04-02 24.74 24.95 24.74 24.95 0.0M
2025-04-01 24.87 24.96 24.66 24.96 0.0M
2025-03-31 24.70 24.94 24.59 24.87 0.0M
2025-03-28 24.84 24.84 24.62 24.72 0.0M
2025-03-27 24.92 25.06 24.80 24.88 0.0M
2025-03-26 24.98 25.19 24.92 24.93 0.0M
2025-03-25 24.79 24.79 24.72 24.74 0.0M
2025-03-24 24.53 24.74 24.52 24.60 0.0M
2025-03-21 24.53 24.53 24.42 24.46 0.0M
2025-03-20 24.42 24.64 24.42 24.64 0.0M
2025-03-19 24.25 24.61 24.25 24.56 0.0M
2025-03-18 24.17 24.23 24.03 24.20 0.0M
2025-03-17 23.75 24.14 23.75 24.12 0.0M
2025-03-14 23.32 23.78 23.32 23.78 0.0M
2025-03-13 23.25 23.43 23.20 23.21 0.0M
2025-03-12 23.17 23.45 23.08 23.31 0.0M
2025-03-11 23.39 23.39 23.10 23.16 0.0M
2025-03-10 23.16 23.41 23.10 23.26 0.0M
2025-03-07 22.91 23.31 22.91 23.18 0.0M
2025-03-06 22.59 22.92 22.54 22.82 0.0M
2025-03-05 22.72 22.77 22.37 22.73 0.0M
2025-03-04 22.63 23.02 22.41 22.86 0.0M
2025-03-03 23.81 23.81 22.74 22.91 0.0M
2025-02-28 23.40 23.64 23.37 23.64 0.0M
2025-02-27 23.54 23.73 23.51 23.53 0.0M
2025-02-26 23.66 23.66 23.46 23.55 0.0M
2025-02-25 23.95 23.95 23.56 23.65 0.0M
2025-02-24 23.96 24.01 23.89 23.95 0.0M
2025-02-21 24.27 24.27 23.96 23.96 0.0M
2025-02-20 24.23 24.45 24.23 24.45 0.0M
2025-02-19 24.16 24.31 24.14 24.15 0.0M
2025-02-18 23.93 24.20 23.93 24.09 0.0M
2025-02-14 23.98 24.05 23.87 23.87 0.0M
2025-02-13 23.64 23.84 23.64 23.80 0.0M
2025-02-12 24.00 24.06 23.68 23.69 0.0M
2025-02-11 24.02 24.24 24.02 24.15 0.0M
2025-02-10 23.70 23.98 23.70 23.98 0.0M
2025-02-07 23.63 23.70 23.51 23.51 0.0M
2025-02-06 23.92 23.92 23.47 23.56 0.0M
2025-02-05 23.82 23.84 23.74 23.83 0.0M
2025-02-04 23.23 23.82 23.23 23.78 0.0M
2025-02-03 23.12 23.36 23.05 23.23 0.0M
2025-01-31 23.46 23.65 23.29 23.29 0.0M
2025-01-30 23.78 23.91 23.73 23.81 0.0M
2025-01-29 23.43 23.65 23.43 23.60 0.0M
2025-01-28 23.82 23.82 23.47 23.53 0.0M
2025-01-27 23.78 23.88 23.63 23.79 0.1M
2025-01-24 24.13 24.13 23.85 23.85 0.0M
2025-01-23 24.11 24.21 24.03 24.05 0.0M
2025-01-22 24.12 24.26 23.97 23.97 0.0M
2025-01-21 24.35 24.35 24.19 24.23 0.0M
2025-01-17 24.30 24.42 24.30 24.42 0.0M
2025-01-16 24.20 24.34 24.15 24.30 0.0M
2025-01-15 24.16 24.27 24.12 24.27 0.0M
2025-01-14 23.76 24.01 23.76 24.01 0.0M
2025-01-13 23.56 23.98 23.55 23.84 0.0M
2025-01-10 23.63 23.82 23.44 23.51 0.0M
2025-01-08 23.36 23.44 23.31 23.44 0.0M
2025-01-07 23.51 23.66 23.40 23.53 0.0M
2025-01-06 23.41 23.62 23.25 23.29 0.0M
2025-01-03 23.27 23.33 23.21 23.28 0.0M
2025-01-02 23.01 23.17 22.98 23.09 0.0M