iShares MSCI Turkey UCITS ETF USD (Dist) (ITKY)

ITKY
🏛️ 독일 →
16.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:05 17.55 17.55 17.55 17.55 0.0K
09:15 17.52 17.52 17.52 17.52 0.0K
09:20 17.48 17.48 17.48 17.48 0.0K
09:35 17.50 17.50 17.50 17.50 3.3K
09:40 17.53 17.53 17.53 17.53 0.1K
10:05 17.57 17.57 17.57 17.57 0.1K
10:10 17.59 17.59 17.59 17.59 0.0K
10:25 17.56 17.56 17.56 17.56 0.4K
10:40 17.56 17.56 17.56 17.56 0.1K
11:15 17.52 17.52 17.52 17.52 0.0K
11:20 17.51 17.51 17.51 17.51 0.0K
12:05 17.55 17.55 17.55 17.55 0.1K
12:20 17.53 17.53 17.53 17.53 0.4K
12:25 17.56 17.56 17.56 17.56 0.1K
12:35 17.53 17.55 17.53 17.55 0.9K
12:45 17.55 17.58 17.55 17.58 0.3K
13:10 17.56 17.56 17.56 17.56 0.0K
13:15 17.59 17.59 17.59 17.59 0.0K
15:30 17.49 17.49 17.49 17.49 0.1K
16:25 17.45 17.45 17.45 17.45 0.2K
17:20 17.48 17.48 17.48 17.48 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 17.30 17.30 16.93 16.93 0.0M
2025-09-25 17.36 17.45 17.25 17.44 0.0M
2025-09-24 17.24 17.32 17.00 17.32 0.0M
2025-09-23 17.27 17.33 17.12 17.21 0.0M
2025-09-22 17.55 17.59 17.41 17.41 0.0M
2025-09-19 16.57 17.20 16.57 17.20 0.0M
2025-09-18 16.84 16.84 16.49 16.57 0.0M
2025-09-17 16.66 16.84 16.66 16.73 0.0M
2025-09-16 16.68 16.80 16.57 16.77 0.0M
2025-09-15 15.79 16.63 15.53 16.63 0.0M
2025-09-12 15.65 15.70 15.50 15.67 0.0M
2025-09-11 15.99 16.20 15.64 15.67 0.0M
2025-09-10 15.75 15.90 15.70 15.88 0.0M
2025-09-09 15.61 15.81 15.51 15.68 0.0M
2025-09-08 15.74 15.76 15.49 15.52 0.0M
2025-09-05 16.15 16.19 15.88 15.88 0.0M
2025-09-04 16.14 16.20 16.08 16.17 0.0M
2025-09-03 16.06 16.11 15.84 16.01 0.0M
2025-09-02 17.06 17.06 16.00 16.32 0.0M
2025-09-01 17.01 17.01 16.86 17.01 0.0M
2025-08-29 17.19 17.20 16.92 17.00 0.0M
2025-08-28 17.25 17.38 17.09 17.11 0.0M
2025-08-27 17.42 17.51 17.24 17.24 0.0M
2025-08-26 17.43 17.53 17.31 17.42 0.0M
2025-08-25 17.25 17.34 17.25 17.28 0.0M
2025-08-22 17.25 17.32 17.11 17.20 0.0M
2025-08-21 16.98 17.20 16.98 17.19 0.0M
2025-08-20 16.65 16.98 16.61 16.89 0.0M
2025-08-19 16.64 16.69 16.46 16.62 0.0M
2025-08-18 16.44 16.67 16.44 16.67 0.0M
2025-08-15 16.48 16.58 16.39 16.46 0.0M
2025-08-14 16.52 16.71 16.52 16.55 0.0M
2025-08-13 16.65 16.71 16.61 16.63 0.0M
2025-08-12 16.95 16.95 16.69 16.69 0.0M
2025-08-11 16.79 17.01 16.79 16.95 0.0M
2025-08-08 16.79 16.83 16.71 16.78 0.0M
2025-08-07 16.75 16.89 16.71 16.78 0.0M
2025-08-06 16.71 16.80 16.67 16.76 0.0M
2025-08-05 16.85 16.89 16.74 16.74 0.0M
2025-08-04 16.75 16.96 16.75 16.81 0.0M
2025-08-01 16.96 16.96 16.56 16.74 0.0M
2025-07-31 16.72 16.96 16.72 16.88 0.0M
2025-07-30 16.35 16.66 16.28 16.59 0.0M
2025-07-29 16.45 16.49 16.34 16.34 0.0M
2025-07-28 16.32 16.39 16.26 16.32 0.0M
2025-07-25 16.42 16.42 16.33 16.35 0.0M
2025-07-24 16.20 16.45 16.20 16.41 0.0M
2025-07-23 16.43 16.43 16.27 16.30 0.0M
2025-07-22 16.40 16.45 16.36 16.36 0.0M
2025-07-21 16.20 16.50 16.20 16.40 0.0M
2025-07-18 16.23 16.23 16.04 16.09 0.0M
2025-07-17 15.96 16.27 15.92 16.20 0.0M
2025-07-16 15.90 16.08 15.72 15.72 0.0M
2025-07-15 16.03 16.06 15.92 16.06 0.0M
2025-07-14 16.13 16.13 15.91 15.91 0.0M
2025-07-11 16.22 16.23 16.08 16.09 0.0M
2025-07-10 16.04 16.17 16.04 16.16 0.0M
2025-07-09 15.53 15.91 15.53 15.90 0.0M
2025-07-08 15.78 15.78 15.60 15.60 0.0M
2025-07-07 15.87 15.89 15.76 15.78 0.0M
2025-07-04 16.02 16.08 15.96 16.05 0.0M
2025-07-03 16.08 16.13 15.88 15.97 0.0M
2025-07-02 15.73 16.12 15.73 15.92 0.0M
2025-07-01 15.70 15.82 15.59 15.82 0.0M
2025-06-30 14.68 15.71 14.68 15.63 0.0M
2025-06-27 14.50 14.71 14.43 14.68 0.0M
2025-06-26 14.83 14.85 14.47 14.47 0.0M
2025-06-25 15.12 15.12 14.84 14.86 0.0M
2025-06-24 15.00 15.05 14.81 14.96 0.0M
2025-06-23 14.65 14.73 14.53 14.56 0.0M
2025-06-20 14.81 14.83 14.61 14.64 0.0M
2025-06-19 14.86 14.92 14.59 14.62 0.0M
2025-06-18 14.92 14.95 14.69 14.76 0.0M
2025-06-17 15.10 15.10 14.93 14.96 0.0M
2025-06-16 14.86 15.02 14.76 14.91 0.0M
2025-06-13 14.51 14.87 14.51 14.84 0.0M
2025-06-12 15.37 15.37 15.06 15.10 0.0M
2025-06-11 15.66 15.67 15.55 15.57 0.0M
2025-06-10 15.49 15.58 15.49 15.57 0.0M
2025-06-09 15.29 15.46 15.29 15.39 0.0M
2025-06-06 15.21 15.44 15.21 15.36 0.0M
2025-06-05 15.12 15.31 15.12 15.25 0.1M
2025-06-04 14.95 15.26 14.89 15.26 0.0M
2025-06-03 14.95 15.09 14.80 15.03 0.1M
2025-06-02 14.52 14.59 14.43 14.57 0.0M
2025-05-30 14.82 14.82 14.46 14.55 0.0M
2025-05-29 15.13 15.13 14.80 14.83 0.0M
2025-05-28 14.94 15.01 14.83 14.92 0.0M
2025-05-27 15.07 15.13 14.85 14.94 0.0M
2025-05-26 15.00 15.08 15.00 15.05 0.0M
2025-05-23 15.25 15.26 15.03 15.06 0.0M
2025-05-22 15.21 15.37 15.12 15.35 0.0M
2025-05-21 15.38 15.38 15.10 15.10 0.0M
2025-05-20 15.67 15.67 15.42 15.45 0.0M
2025-05-19 15.70 15.85 15.62 15.74 0.0M
2025-05-16 15.45 15.85 15.45 15.84 0.0M
2025-05-15 15.92 15.94 15.52 15.56 0.0M
2025-05-14 16.06 16.06 15.85 15.95 0.0M
2025-05-13 16.13 16.15 16.02 16.02 0.0M
2025-05-12 15.83 16.23 15.83 16.18 0.0M
2025-05-09 15.37 15.52 15.19 15.46 0.0M
2025-05-08 15.02 15.45 15.02 15.45 0.0M
2025-05-07 14.86 15.00 14.83 14.94 0.0M
2025-05-06 14.93 15.06 14.84 14.88 0.0M
2025-05-05 15.10 15.10 14.81 14.91 0.0M
2025-05-02 14.97 15.02 14.87 15.02 0.0M
2025-04-30 15.17 15.17 14.75 14.82 0.0M
2025-04-29 15.18 15.20 15.00 15.03 0.0M
2025-04-28 15.55 15.55 15.19 15.19 0.0M
2025-04-25 15.54 15.57 15.40 15.41 0.0M
2025-04-24 15.43 15.53 15.18 15.53 0.0M
2025-04-23 15.41 15.41 15.27 15.31 0.0M
2025-04-22 15.25 15.25 15.07 15.13 0.0M
2025-04-17 15.25 15.49 15.23 15.40 0.0M
2025-04-16 15.46 15.46 15.21 15.27 0.0M
2025-04-15 15.59 15.60 15.37 15.45 0.0M
2025-04-14 15.59 15.62 15.39 15.43 0.0M
2025-04-11 15.53 15.53 15.10 15.35 0.0M
2025-04-10 16.44 16.44 15.73 15.73 0.0M
2025-04-09 15.89 16.06 15.65 15.70 0.0M
2025-04-08 16.15 16.41 16.11 16.34 0.0M
2025-04-07 15.43 16.27 15.43 16.09 0.0M
2025-04-04 16.17 16.20 15.85 16.00 0.0M
2025-04-03 16.55 16.55 16.00 16.09 0.0M
2025-04-02 16.61 16.69 16.46 16.54 0.1M
2025-04-01 16.86 16.86 16.71 16.80 0.0M
2025-03-31 16.64 16.71 16.52 16.66 0.0M
2025-03-28 16.35 16.70 16.35 16.59 0.0M
2025-03-27 16.89 16.92 16.49 16.53 0.1M
2025-03-26 16.82 16.86 16.60 16.74 0.0M
2025-03-25 16.50 17.16 16.50 16.91 0.1M
2025-03-24 16.06 16.26 15.43 16.14 0.1M
2025-03-21 16.17 16.17 15.39 15.65 0.1M
2025-03-20 17.58 17.66 16.90 17.08 0.1M
2025-03-19 17.43 17.57 16.90 17.12 0.1M
2025-03-18 19.65 19.70 19.41 19.53 0.0M
2025-03-17 19.91 19.91 19.70 19.86 0.0M
2025-03-14 19.73 19.83 19.72 19.79 0.0M
2025-03-13 19.62 19.75 19.53 19.67 0.0M
2025-03-12 19.25 19.60 19.25 19.54 0.0M
2025-03-11 19.32 19.32 18.93 18.93 0.0M
2025-03-10 19.48 19.48 19.19 19.21 0.0M
2025-03-07 19.55 19.55 19.35 19.48 0.0M
2025-03-06 19.13 19.60 19.00 19.51 0.0M
2025-03-05 18.86 19.20 18.82 19.05 0.0M
2025-03-04 19.15 19.15 18.76 18.82 0.0M
2025-03-03 19.05 19.33 18.94 19.15 0.0M
2025-02-28 18.53 18.69 18.38 18.55 0.0M
2025-02-27 18.29 18.75 18.29 18.64 0.0M
2025-02-26 17.96 18.40 17.96 18.25 0.0M
2025-02-25 18.21 18.21 17.79 17.92 0.0M
2025-02-24 18.27 18.28 18.03 18.27 0.0M
2025-02-21 18.43 18.57 17.89 18.17 0.0M
2025-02-20 18.63 18.69 18.50 18.61 0.0M
2025-02-19 18.95 18.95 18.59 18.70 0.0M
2025-02-18 18.70 18.99 18.70 18.85 0.0M
2025-02-17 18.75 18.80 18.68 18.71 0.0M
2025-02-14 18.90 18.96 18.76 18.83 0.0M
2025-02-13 19.12 19.15 18.96 19.06 0.0M
2025-02-12 18.97 18.99 18.83 18.91 0.0M
2025-02-11 19.15 19.18 18.93 19.04 0.0M
2025-02-10 19.24 19.24 19.07 19.14 0.0M
2025-02-07 19.10 19.34 19.01 19.30 0.0M
2025-02-06 18.86 19.17 18.86 19.03 0.0M
2025-02-05 18.96 19.05 18.62 18.78 0.0M
2025-02-04 19.12 19.26 18.91 18.93 0.0M
2025-02-03 19.18 19.29 19.07 19.29 0.0M
2025-01-31 19.69 19.72 19.28 19.28 0.0M
2025-01-30 19.50 19.70 19.50 19.57 0.0M
2025-01-29 19.51 19.78 19.40 19.57 0.0M
2025-01-28 19.31 19.67 19.31 19.54 0.0M
2025-01-27 19.40 19.40 18.97 19.13 0.0M
2025-01-24 19.46 19.75 19.36 19.40 0.0M
2025-01-23 19.82 19.82 19.55 19.67 0.0M
2025-01-22 19.55 19.76 19.35 19.73 0.0M
2025-01-21 19.64 19.71 19.50 19.53 0.0M
2025-01-20 19.74 19.74 19.42 19.49 0.0M
2025-01-17 19.52 19.78 19.51 19.71 0.0M
2025-01-16 19.43 19.57 19.17 19.57 0.0M
2025-01-15 19.35 19.36 19.02 19.36 0.0M
2025-01-14 19.38 19.48 19.10 19.10 0.0M
2025-01-13 19.61 19.61 19.31 19.34 0.0M
2025-01-10 19.85 19.85 19.52 19.52 0.0M
2025-01-09 19.69 19.82 19.56 19.82 0.0M
2025-01-08 19.77 19.77 19.55 19.59 0.0M
2025-01-07 19.76 19.79 19.43 19.53 0.0M
2025-01-06 19.99 19.99 19.76 19.80 0.0M
2025-01-03 19.97 20.05 19.82 19.99 0.0M
2025-01-02 19.45 19.69 19.32 19.69 0.0M