iShares S&P 500 Cnsmr Staples Sctr UCITS ETF USD A

IUCS
🏛️ 멕시코 →
171.50
마지막 업데이트: 2025-09-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 162.38 162.56 162.03 162.03 0.0M
2021-12-29 162.52 163.29 162.29 163.29 0.0M
2021-12-22 162.08 162.08 162.08 162.08 0.0M
2021-12-16 167.38 167.38 162.85 162.85 0.0M
2021-12-14 165.29 165.29 165.29 165.29 0.0M
2021-11-24 162.53 162.53 162.53 162.53 0.0M
2021-11-16 156.23 156.23 156.23 156.23 0.0M
2021-11-12 154.02 154.02 154.02 154.02 0.0M
2021-11-11 152.16 152.16 152.16 152.16 0.0M
2021-11-05 153.31 153.31 153.31 153.31 0.0M
2021-11-01 153.62 153.62 153.62 153.62 0.0M
2021-10-29 149.52 150.82 149.52 150.43 0.1M
2021-10-28 148.10 148.51 148.10 148.51 0.0M
2021-10-27 146.98 147.12 146.98 147.12 0.0M
2021-10-26 147.32 147.32 146.34 146.34 0.0M
2021-10-25 145.65 145.65 145.65 145.65 0.0M
2021-10-22 146.11 146.11 146.11 146.11 0.0M
2021-10-15 145.81 147.19 145.81 147.19 0.3M
2021-10-13 146.19 146.19 146.19 146.19 0.0M
2021-10-12 148.97 148.97 148.97 148.97 0.0M
2021-10-04 142.86 142.86 142.86 142.86 0.0M
2021-09-29 146.18 146.18 146.12 146.12 0.1M
2021-08-23 150.49 150.49 150.49 150.49 0.0M
2021-08-13 145.52 145.52 145.52 145.52 0.0M
2021-08-11 145.34 145.34 145.34 145.34 0.0M
2021-08-10 146.91 146.91 146.91 146.91 0.0M
2021-08-02 142.75 142.75 142.75 142.75 0.0M
2021-07-28 144.80 144.80 143.83 143.83 0.0M
2021-07-22 144.74 144.74 143.43 143.43 0.0M
2021-07-21 145.44 145.44 145.44 145.44 0.0M
2021-07-20 144.69 144.69 144.69 144.69 0.0M
2021-07-19 143.13 143.13 143.13 143.13 0.0M
2021-07-16 142.81 142.81 141.24 142.40 0.1M
2021-07-15 142.51 142.51 142.51 142.51 0.0M
2021-07-13 142.20 142.20 142.20 142.20 0.0M
2021-07-09 141.34 141.34 141.34 141.34 0.0M
2021-07-08 141.31 141.31 141.31 141.31 0.0M
2021-06-21 143.25 143.25 143.25 143.25 0.0M
2021-06-16 140.89 140.89 140.89 140.89 0.6M
2021-06-09 142.84 142.84 142.84 142.84 0.0M
2021-06-04 142.84 142.84 142.84 142.84 0.0M
2021-06-03 141.89 141.89 141.89 141.89 0.0M
2021-06-01 140.01 140.01 140.01 140.01 0.0M
2021-05-27 141.88 141.88 141.88 141.88 0.0M
2021-05-26 140.57 140.57 140.57 140.57 0.1M
2021-05-24 140.68 141.33 140.68 141.33 0.0M
2021-05-20 137.82 140.31 137.82 140.31 0.4M
2021-05-19 139.61 139.61 139.61 139.61 0.0M
2021-05-17 140.71 140.71 140.71 140.71 0.0M
2021-05-14 141.02 141.02 141.02 141.02 0.1M
2021-05-06 141.79 141.79 141.79 141.79 0.0M
2021-04-30 139.92 139.92 139.92 139.92 0.0M
2021-04-29 140.66 140.66 140.66 140.66 0.0M
2021-04-26 136.35 136.35 136.35 136.35 0.0M
2021-04-23 142.33 142.33 142.33 142.33 0.0M
2021-04-16 138.58 138.58 138.58 138.58 0.1M
2021-04-14 137.43 137.43 137.43 137.43 0.2M
2021-04-13 137.65 138.47 137.65 138.47 0.2M
2021-04-12 139.13 139.13 139.13 139.13 0.1M
2021-04-09 138.30 138.30 138.30 138.30 0.1M
2021-04-08 138.53 138.69 138.31 138.31 0.1M
2021-04-07 139.86 139.86 139.86 139.86 0.0M
2021-03-31 139.05 139.05 139.05 139.05 0.2M
2021-03-26 138.81 138.81 138.81 138.81 0.0M
2021-03-25 138.44 138.44 138.44 138.44 0.3M
2021-03-22 135.96 136.94 135.96 136.94 0.0M
2021-03-10 135.21 135.21 135.21 135.21 0.0M
2021-03-08 136.86 136.86 136.86 136.86 0.0M
2021-03-05 134.35 134.35 134.35 134.35 0.0M
2021-03-04 130.51 130.51 130.51 130.51 0.0M
2021-03-02 131.09 131.09 131.09 131.09 0.1M
2021-03-01 136.03 136.03 136.03 136.03 0.0M
2021-02-26 131.59 131.59 131.59 131.59 0.3M
2021-02-24 132.33 132.33 132.33 132.33 0.0M
2021-02-23 132.80 132.80 132.80 132.80 0.0M
2021-02-22 133.70 133.70 133.70 133.70 0.0M
2021-02-11 131.02 131.02 131.02 131.02 0.0M
2021-02-10 131.77 131.77 131.45 131.45 0.2M
2021-02-09 131.48 131.48 131.48 131.48 0.0M
2021-02-05 131.99 131.99 131.99 131.99 0.0M
2021-02-04 132.44 132.44 132.44 132.44 0.0M
2021-02-02 129.56 129.56 129.56 129.56 0.0M
2021-01-29 131.59 131.59 131.26 131.26 0.0M
2021-01-28 132.72 132.72 132.72 132.72 0.0M
2021-01-21 127.92 127.92 127.92 127.92 0.0M
2021-01-20 127.26 127.26 127.26 127.26 0.0M
2021-01-18 129.13 129.13 129.13 129.13 0.0M
2021-01-15 129.42 129.42 129.26 129.26 0.0M
2021-01-12 132.69 132.69 132.69 132.69 0.0M
2021-01-08 132.08 132.08 132.08 132.08 0.0M
2021-01-07 133.59 133.59 133.59 133.59 0.0M
2021-01-04 132.60 132.60 132.60 132.60 0.0M