iShares STOXX Europe 600 Automobiles

SXAPEX
🏛️ 독일 →
46.81
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
2022-12-30 48.61 48.79 48.47 48.52 0.0M
2022-12-29 48.05 48.83 47.92 48.83 0.0M
2022-12-28 48.49 48.49 48.05 48.16 0.0M
2022-12-27 48.44 48.70 48.39 48.43 0.0M
2022-12-23 48.03 48.35 48.02 48.19 0.0M
2022-12-22 49.23 49.23 47.70 47.91 0.0M
2022-12-21 48.62 49.18 48.62 49.18 0.0M
2022-12-20 48.57 48.80 48.35 48.50 0.1M
2022-12-19 49.10 49.64 49.10 49.24 0.1M
2022-12-16 49.19 49.35 48.55 48.80 0.1M
2022-12-15 50.12 50.37 49.11 49.15 0.1M
2022-12-14 50.29 50.50 50.12 50.43 0.0M
2022-12-13 50.19 51.26 50.13 50.39 0.0M
2022-12-12 49.97 50.27 49.79 50.02 0.0M
2022-12-09 50.14 50.30 49.60 50.27 0.0M
2022-12-08 50.08 50.15 49.81 49.84 0.0M
2022-12-07 50.78 50.98 50.32 50.32 0.0M
2022-12-06 51.44 51.44 50.78 50.80 0.0M
2022-12-05 51.08 51.37 50.90 51.37 0.0M
2022-12-02 51.07 51.31 50.77 51.12 0.0M
2022-12-01 51.70 51.70 51.01 51.39 0.0M
2022-11-30 50.82 51.40 50.82 51.35 0.0M
2022-11-29 50.04 50.56 49.81 50.43 0.0M
2022-11-28 50.00 50.29 49.94 50.06 0.0M
2022-11-25 50.53 50.56 50.22 50.45 0.0M
2022-11-24 50.46 50.67 50.46 50.53 0.0M
2022-11-23 50.51 50.51 49.85 50.20 0.0M
2022-11-22 49.96 50.57 49.88 50.47 0.0M
2022-11-21 50.07 50.37 50.07 50.28 0.0M
2022-11-18 49.43 50.38 49.43 50.38 0.0M
2022-11-17 50.04 50.11 48.91 49.33 0.0M
2022-11-16 50.86 50.86 49.33 49.66 0.0M
2022-11-15 51.76 51.76 51.03 51.58 0.0M
2022-11-14 51.73 51.80 51.24 51.45 0.0M
2022-11-11 50.83 51.45 50.83 51.29 0.0M
2022-11-10 48.21 50.34 48.21 50.34 0.0M
2022-11-09 48.74 48.87 48.03 48.44 0.0M
2022-11-08 48.53 48.89 48.30 48.86 0.0M
2022-11-07 47.81 48.91 47.71 48.71 0.0M
2022-11-04 46.88 48.41 46.53 47.99 0.1M
2022-11-03 46.65 46.71 45.95 46.33 0.0M
2022-11-02 48.31 48.31 47.48 47.53 0.0M
2022-11-01 47.96 48.60 47.67 47.96 0.1M
2022-10-31 47.25 47.72 47.05 47.65 0.0M
2022-10-28 47.14 47.41 46.62 47.41 0.0M
2022-10-27 47.52 47.79 47.24 47.70 0.0M
2022-10-26 47.00 47.59 46.78 47.59 0.0M
2022-10-25 47.45 47.54 46.43 47.41 0.0M
2022-10-24 46.95 47.34 46.10 47.09 0.0M
2022-10-21 46.00 46.27 45.56 46.13 0.0M
2022-10-20 45.91 46.66 45.70 46.37 0.0M
2022-10-19 46.55 46.64 46.10 46.14 0.0M
2022-10-18 46.19 46.96 46.04 46.26 0.0M
2022-10-17 44.82 45.71 44.74 45.52 0.0M
2022-10-14 45.01 45.10 44.05 44.34 0.0M
2022-10-13 43.43 44.44 42.94 44.28 0.1M
2022-10-12 43.56 43.67 43.02 43.62 0.0M
2022-10-11 43.04 43.80 42.60 43.80 0.0M
2022-10-10 43.79 44.48 43.60 43.60 0.0M
2022-10-07 44.56 44.93 44.14 44.14 0.0M
2022-10-06 44.99 45.16 44.59 44.85 0.0M
2022-10-05 45.10 45.18 43.69 44.37 0.1M
2022-10-04 44.75 45.61 44.62 45.61 0.0M
2022-10-03 43.15 44.00 42.62 43.99 0.0M
2022-09-30 43.86 44.10 43.08 43.64 0.0M
2022-09-29 45.63 45.63 43.09 43.55 0.1M
2022-09-28 45.18 45.87 44.71 45.82 0.0M
2022-09-27 46.48 46.72 45.70 45.70 0.0M
2022-09-26 45.17 46.44 45.10 45.77 0.0M
2022-09-23 47.09 47.09 45.29 45.29 0.0M
2022-09-22 47.21 48.00 47.11 47.26 0.0M
2022-09-21 47.25 48.09 47.18 48.09 0.0M
2022-09-20 48.68 49.20 47.75 47.84 0.0M
2022-09-19 47.92 48.50 47.37 48.29 0.0M
2022-09-16 47.69 48.01 47.10 47.91 0.0M
2022-09-15 48.65 48.91 48.11 48.44 0.0M
2022-09-14 48.49 48.79 48.01 48.52 0.0M
2022-09-13 49.18 49.70 48.27 48.27 0.0M
2022-09-12 48.25 49.27 48.25 49.27 0.0M
2022-09-09 47.22 48.07 47.22 47.62 0.0M
2022-09-08 47.71 47.71 46.35 47.02 0.0M
2022-09-07 46.73 47.60 46.73 47.53 0.0M
2022-09-06 46.66 47.09 46.52 47.02 0.0M
2022-09-05 46.91 47.13 46.00 46.17 0.0M
2022-09-02 47.35 48.52 47.10 48.52 0.0M
2022-09-01 47.02 47.02 46.65 46.77 0.0M
2022-08-31 48.69 48.85 47.54 47.54 0.0M
2022-08-30 48.05 49.08 47.89 48.15 0.0M
2022-08-29 47.01 48.00 46.80 47.89 0.0M
2022-08-26 48.49 48.82 47.28 47.37 0.0M
2022-08-25 48.85 48.85 48.07 48.45 0.0M
2022-08-24 48.22 48.39 47.67 48.36 0.0M
2022-08-23 47.66 48.55 47.66 48.39 0.0M
2022-08-22 49.45 49.45 47.69 47.93 0.0M
2022-08-19 50.86 50.93 49.72 49.73 0.0M
2022-08-18 50.87 51.46 50.82 51.14 0.0M
2022-08-17 52.08 52.08 50.68 50.68 0.0M
2022-08-16 51.70 52.00 51.43 51.84 0.0M
2022-08-15 51.71 51.80 50.89 51.53 0.0M
2022-08-12 51.36 51.88 51.36 51.54 0.0M
2022-08-11 51.57 51.57 51.09 51.24 0.0M
2022-08-10 50.37 51.47 50.15 51.28 0.0M
2022-08-09 51.60 51.60 50.41 50.46 0.0M
2022-08-08 50.97 51.57 50.81 51.57 0.0M
2022-08-05 50.66 51.23 50.45 50.53 0.0M
2022-08-04 51.15 52.02 50.63 50.69 0.0M
2022-08-03 49.73 50.95 49.49 50.95 0.0M
2022-08-02 49.83 50.45 49.58 50.41 0.0M
2022-08-01 50.05 50.70 50.05 50.09 0.0M
2022-07-29 49.37 50.02 49.36 49.82 0.0M
2022-07-28 48.56 49.00 48.30 48.99 0.0M
2022-07-27 47.73 47.96 47.32 47.77 0.0M
2022-07-26 48.22 48.22 47.30 47.48 0.0M
2022-07-25 47.84 48.83 47.52 48.38 0.1M
2022-07-22 47.85 48.37 47.85 48.07 0.0M
2022-07-21 48.25 48.70 47.55 48.13 0.0M
2022-07-20 48.96 49.00 47.44 48.36 0.0M
2022-07-19 47.16 49.07 46.96 48.82 0.1M
2022-07-18 46.78 47.65 46.63 47.40 0.0M
2022-07-15 44.81 46.50 44.68 46.48 0.0M
2022-07-14 47.51 47.87 46.29 46.72 0.0M
2022-07-13 48.10 48.12 46.88 47.43 0.0M
2022-07-12 47.75 48.55 47.41 48.55 0.0M
2022-07-11 48.56 49.20 48.34 48.34 0.0M
2022-07-08 47.94 49.72 47.87 49.66 0.0M
2022-07-07 46.39 48.21 46.38 48.11 0.0M
2022-07-06 46.41 46.47 45.68 45.70 0.0M
2022-07-05 47.73 47.73 45.50 45.57 0.0M
2022-07-04 48.14 48.22 47.13 47.23 0.0M
2022-07-01 47.04 48.12 47.04 47.80 0.0M
2022-06-30 48.16 48.16 46.78 47.73 0.0M
2022-06-29 49.63 49.71 49.08 49.27 0.0M
2022-06-28 50.56 51.09 50.46 50.51 0.0M
2022-06-27 50.33 51.08 49.81 50.16 0.1M
2022-06-24 49.60 49.92 48.64 49.81 0.0M
2022-06-23 51.34 51.42 49.51 49.51 0.0M
2022-06-22 51.43 51.78 50.45 51.44 0.0M
2022-06-21 51.66 52.60 51.66 52.39 0.0M
2022-06-20 50.78 51.66 50.53 51.64 0.0M
2022-06-17 50.73 51.13 50.22 50.62 0.0M
2022-06-16 51.99 52.01 50.38 50.38 0.0M
2022-06-15 51.79 52.30 51.61 52.11 0.0M
2022-06-14 51.43 51.55 50.40 50.83 0.0M
2022-06-13 52.70 52.78 50.90 51.31 0.0M
2022-06-10 55.09 55.09 53.51 53.66 0.1M
2022-06-09 55.87 56.27 55.23 55.47 0.0M
2022-06-08 55.96 56.24 55.60 56.24 0.0M
2022-06-07 55.87 56.12 55.46 55.85 0.0M
2022-06-06 56.16 56.34 55.79 56.34 0.0M
2022-06-03 56.65 56.65 55.44 55.47 0.0M
2022-06-02 55.91 56.44 55.91 56.31 0.0M
2022-06-01 55.69 56.30 55.59 55.75 0.0M
2022-05-31 54.97 55.67 54.65 55.05 0.0M
2022-05-30 55.22 55.73 55.01 55.36 0.0M
2022-05-27 54.60 54.88 54.22 54.88 0.0M
2022-05-26 53.38 54.46 53.08 54.39 0.0M
2022-05-25 53.05 53.25 52.26 53.07 0.0M
2022-05-24 52.82 53.49 52.49 52.49 0.0M
2022-05-23 53.46 53.53 52.49 53.38 0.1M
2022-05-20 53.12 54.27 52.74 52.94 0.2M
2022-05-19 51.79 52.59 51.34 52.59 0.0M
2022-05-18 53.50 53.82 52.76 52.78 0.0M
2022-05-17 53.47 53.73 53.09 53.43 0.1M
2022-05-16 53.20 53.22 52.48 52.70 0.0M
2022-05-13 52.07 53.35 52.00 53.23 0.0M
2022-05-12 51.18 52.17 50.69 51.94 0.2M
2022-05-11 50.91 52.26 50.91 52.15 0.0M
2022-05-10 50.74 51.43 50.32 50.35 0.0M
2022-05-09 51.47 51.47 50.04 50.04 0.0M
2022-05-06 50.90 51.76 50.40 51.38 0.1M
2022-05-05 53.35 53.52 50.96 51.06 0.1M
2022-05-04 52.93 53.16 51.97 51.97 0.1M
2022-05-03 51.97 52.81 51.97 52.71 0.1M
2022-05-02 52.18 52.22 51.30 51.58 0.2M
2022-04-29 52.48 52.78 52.13 52.46 0.1M
2022-04-28 51.60 52.49 51.17 51.85 0.0M
2022-04-27 50.26 51.31 49.39 50.79 0.3M
2022-04-26 51.98 52.15 50.00 50.00 0.1M
2022-04-25 51.21 51.67 50.77 51.34 0.1M
2022-04-22 52.85 53.13 52.15 52.15 0.0M
2022-04-21 52.85 54.01 52.85 53.53 0.1M
2022-04-20 52.60 53.52 52.60 52.97 0.0M
2022-04-19 51.69 52.54 51.54 52.48 0.0M
2022-04-14 51.60 52.12 51.20 51.59 0.1M
2022-04-13 51.06 51.47 50.70 51.47 0.1M
2022-04-12 50.24 51.77 50.24 51.28 0.0M
2022-04-11 50.98 51.40 50.39 51.17 0.1M
2022-04-08 51.80 52.15 51.14 51.50 0.1M
2022-04-07 51.61 52.21 50.85 50.89 0.2M
2022-04-06 52.39 52.65 50.47 51.24 0.1M
2022-04-05 54.04 54.40 52.68 52.76 0.1M
2022-04-04 53.25 54.10 52.59 53.94 0.0M
2022-04-01 52.99 53.93 52.84 53.13 0.0M
2022-03-31 54.36 54.38 53.00 53.07 0.1M
2022-03-30 54.64 54.67 53.82 54.05 0.1M
2022-03-29 52.89 55.58 52.89 55.11 0.1M
2022-03-28 51.96 52.90 51.96 52.09 0.1M
2022-03-25 51.63 52.14 51.35 51.64 0.1M
2022-03-24 51.93 52.26 51.26 51.78 0.0M
2022-03-23 53.02 53.02 51.60 51.88 0.1M
2022-03-22 51.76 53.05 51.76 52.86 0.0M
2022-03-21 51.89 52.15 51.62 51.78 0.1M
2022-03-18 52.07 52.13 50.75 51.82 0.0M
2022-03-17 53.28 53.28 51.44 52.12 0.1M
2022-03-16 51.67 53.44 51.51 52.99 0.1M
2022-03-15 49.14 50.66 48.36 50.29 0.1M
2022-03-14 49.73 50.61 49.41 49.75 0.1M
2022-03-11 48.62 49.93 48.05 48.22 0.0M
2022-03-10 50.11 50.11 47.67 48.10 0.1M
2022-03-09 47.99 50.41 47.56 50.41 0.1M
2022-03-08 45.73 47.70 45.69 46.10 0.1M
2022-03-07 45.24 48.13 44.78 46.28 0.1M
2022-03-04 50.09 50.59 48.07 48.24 0.2M
2022-03-03 53.45 53.61 50.96 51.12 0.0M
2022-03-02 52.34 53.82 52.21 53.11 0.2M
2022-03-01 57.28 57.47 54.05 54.05 0.1M
2022-02-28 57.06 57.60 55.94 57.58 0.0M
2022-02-25 58.10 59.18 56.88 59.18 0.0M
2022-02-24 58.16 59.10 56.31 57.08 0.0M
2022-02-23 61.05 62.16 60.62 60.78 0.0M
2022-02-22 58.43 60.97 58.26 60.13 0.1M
2022-02-21 62.09 62.18 59.30 59.72 0.0M
2022-02-18 62.66 62.66 61.04 61.27 0.1M
2022-02-17 62.91 63.14 61.94 62.19 0.1M
2022-02-16 62.73 63.10 61.94 62.27 0.1M
2022-02-15 60.85 62.63 60.74 62.58 0.2M
2022-02-14 60.04 61.32 59.74 61.23 0.2M
2022-02-11 60.97 62.70 60.97 62.29 0.0M
2022-02-10 61.99 62.02 61.15 61.71 0.0M
2022-02-09 60.30 62.09 60.30 61.93 0.0M
2022-02-08 58.95 60.32 58.95 59.51 0.0M
2022-02-07 59.68 59.71 59.15 59.15 0.0M
2022-02-04 61.34 61.34 58.96 59.27 0.0M
2022-02-03 61.32 61.72 61.12 61.22 0.0M
2022-02-02 62.02 62.02 61.47 61.49 0.0M
2022-02-01 61.42 61.95 61.30 61.73 0.3M
2022-01-31 61.36 61.51 60.49 60.85 0.0M
2022-01-28 61.37 61.37 59.97 60.70 0.1M
2022-01-27 60.73 62.51 60.65 61.89 0.0M
2022-01-26 60.46 61.89 60.46 61.56 0.1M
2022-01-25 60.24 60.76 59.37 59.93 0.1M
2022-01-24 62.83 63.19 59.40 59.67 0.0M
2022-01-21 63.07 63.16 62.20 63.04 0.1M
2022-01-20 65.16 65.25 63.88 64.59 0.0M
2022-01-19 64.53 65.95 64.53 65.07 0.0M
2022-01-18 65.04 65.49 64.24 65.23 0.2M
2022-01-17 66.00 66.00 65.26 65.58 0.0M
2022-01-14 65.68 66.29 65.29 65.68 0.0M
2022-01-13 64.57 66.00 64.57 65.96 0.0M
2022-01-12 64.91 65.17 64.28 64.76 0.0M
2022-01-11 64.54 64.54 64.00 64.53 0.0M
2022-01-10 65.34 65.34 64.07 64.32 0.1M
2022-01-07 65.55 65.80 64.51 64.68 0.0M
2022-01-06 65.09 66.31 65.08 65.36 0.1M
2022-01-05 64.53 65.82 64.50 65.82 0.0M
2022-01-04 62.69 64.28 62.48 64.09 0.1M
2022-01-03 61.04 62.37 61.04 62.10 0.0M