Solactive GBS Israel Large

SILLMCN
🏛️ 독일 →
1,945.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,098.74 1,099.36 1,095.21 1,099.36 0.0M
2022-12-29 1,087.12 1,098.89 1,076.36 1,098.71 0.0M
2022-12-28 1,082.80 1,092.10 1,074.84 1,086.88 0.0M
2022-12-27 1,075.05 1,090.64 1,074.66 1,083.04 0.0M
2022-12-26 1,074.67 1,080.71 1,068.40 1,075.39 0.0M
2022-12-23 1,090.25 1,091.04 1,087.11 1,089.53 0.0M
2022-12-22 1,099.90 1,104.37 1,087.30 1,090.44 0.0M
2022-12-21 1,092.64 1,101.93 1,092.38 1,100.80 0.0M
2022-12-20 1,097.66 1,099.64 1,087.45 1,092.47 0.0M
2022-12-19 1,101.44 1,106.02 1,095.65 1,096.38 0.0M
2022-12-16 1,112.58 1,114.70 1,110.28 1,111.81 0.0M
2022-12-15 1,127.88 1,128.81 1,111.18 1,112.96 0.0M
2022-12-14 1,136.59 1,137.47 1,125.04 1,127.00 0.0M
2022-12-13 1,123.88 1,146.91 1,123.42 1,136.53 0.0M
2022-12-12 1,124.34 1,126.31 1,120.16 1,124.48 0.0M
2022-12-09 1,128.44 1,129.41 1,125.62 1,125.82 0.0M
2022-12-08 1,113.41 1,131.13 1,112.99 1,129.35 0.0M
2022-12-07 1,127.58 1,127.86 1,095.76 1,113.13 0.0M
2022-12-06 1,138.70 1,139.04 1,122.54 1,126.55 0.0M
2022-12-05 1,147.08 1,150.75 1,137.46 1,138.05 0.0M
2022-12-02 1,153.79 1,156.54 1,147.66 1,149.19 0.0M
2022-12-01 1,136.95 1,156.83 1,136.91 1,154.13 0.0M
2022-11-30 1,142.34 1,145.89 1,129.73 1,139.80 0.0M
2022-11-29 1,129.19 1,145.91 1,123.13 1,142.01 0.0M
2022-11-28 1,141.94 1,141.94 1,128.40 1,128.40 0.0M
2022-11-25 1,150.84 1,152.11 1,149.45 1,151.26 0.0M
2022-11-24 1,151.43 1,157.25 1,149.09 1,150.64 0.0M
2022-11-23 1,156.25 1,164.18 1,150.79 1,151.71 0.0M
2022-11-22 1,148.84 1,156.92 1,146.50 1,156.72 0.0M
2022-11-21 1,166.47 1,166.88 1,147.44 1,148.98 0.0M
2022-11-18 1,154.96 1,159.81 1,152.32 1,153.81 0.0M
2022-11-17 1,172.37 1,178.19 1,151.76 1,155.78 0.0M
2022-11-16 1,193.76 1,194.38 1,172.66 1,173.50 0.0M
2022-11-15 1,182.04 1,199.69 1,179.36 1,194.19 0.0M
2022-11-14 1,197.78 1,198.14 1,175.28 1,181.97 0.0M
2022-11-11 1,202.81 1,206.79 1,197.94 1,206.25 0.0M
2022-11-10 1,159.95 1,208.21 1,152.44 1,203.41 0.0M
2022-11-09 1,163.56 1,166.24 1,158.34 1,159.71 0.0M
2022-11-08 1,150.20 1,166.47 1,141.48 1,163.06 0.0M
2022-11-07 1,157.95 1,159.67 1,144.87 1,149.76 0.0M
2022-11-04 1,164.10 1,164.96 1,151.68 1,155.29 0.0M
2022-11-03 1,175.07 1,175.55 1,151.72 1,164.52 0.0M
2022-11-02 1,188.65 1,190.94 1,172.27 1,172.27 0.0M
2022-11-01 1,188.94 1,193.34 1,187.28 1,187.98 0.0M
2022-10-31 1,195.75 1,196.01 1,185.39 1,188.98 0.0M
2022-10-28 1,185.84 1,188.92 1,182.71 1,188.11 0.0M
2022-10-27 1,174.89 1,186.37 1,168.83 1,184.77 0.0M
2022-10-26 1,175.80 1,182.77 1,170.90 1,175.35 0.0M
2022-10-25 1,155.50 1,175.44 1,154.79 1,174.98 0.0M
2022-10-24 1,156.07 1,162.56 1,149.45 1,155.86 0.0M
2022-10-21 1,145.21 1,148.71 1,140.96 1,148.71 0.0M
2022-10-20 1,141.79 1,148.69 1,133.21 1,143.66 0.0M
2022-10-19 1,145.99 1,148.02 1,137.15 1,141.86 0.0M
2022-10-18 1,127.19 1,149.40 1,126.91 1,145.50 0.0M
2022-10-17 1,123.64 1,130.11 1,122.05 1,127.59 0.0M
2022-10-14 1,130.74 1,133.11 1,123.36 1,123.36 0.0M
2022-10-13 1,122.23 1,133.00 1,116.17 1,133.00 0.0M
2022-10-12 1,116.22 1,123.67 1,114.07 1,122.75 0.0M
2022-10-11 1,131.86 1,132.73 1,101.26 1,117.39 0.0M
2022-10-10 1,138.22 1,140.38 1,129.90 1,131.91 0.0M
2022-10-07 1,147.76 1,149.58 1,136.72 1,137.65 0.0M
2022-10-06 1,129.26 1,155.90 1,129.26 1,148.22 0.0M
2022-10-05 1,132.43 1,135.66 1,126.15 1,131.61 0.0M
2022-10-04 1,122.76 1,132.40 1,121.42 1,132.03 0.0M
2022-10-03 1,102.57 1,125.74 1,102.15 1,124.27 0.0M
2022-09-30 1,122.35 1,128.64 1,121.64 1,121.77 0.0M
2022-09-29 1,140.48 1,143.04 1,120.11 1,122.93 0.0M
2022-09-28 1,152.67 1,153.19 1,128.05 1,140.78 0.0M
2022-09-27 1,150.29 1,154.59 1,149.29 1,151.08 0.0M
2022-09-26 1,150.50 1,154.66 1,150.02 1,150.68 0.0M
2022-09-23 1,154.40 1,155.88 1,148.59 1,150.52 0.0M
2022-09-22 1,172.21 1,172.49 1,154.07 1,155.10 0.0M
2022-09-21 1,170.76 1,177.58 1,164.50 1,170.89 0.0M
2022-09-20 1,180.12 1,187.34 1,170.15 1,170.34 0.0M
2022-09-19 1,164.59 1,180.72 1,160.39 1,180.69 0.0M
2022-09-16 1,188.68 1,189.33 1,179.17 1,180.89 0.0M
2022-09-15 1,191.73 1,200.25 1,183.08 1,187.50 0.0M
2022-09-14 1,209.29 1,209.31 1,189.10 1,191.21 0.0M
2022-09-13 1,222.12 1,225.27 1,201.38 1,208.01 0.0M
2022-09-12 1,217.95 1,222.56 1,215.17 1,221.53 0.0M
2022-09-09 1,196.14 1,204.52 1,195.07 1,204.18 0.0M
2022-09-08 1,186.26 1,197.49 1,185.81 1,196.70 0.0M
2022-09-07 1,190.77 1,192.39 1,180.81 1,187.05 0.0M
2022-09-06 1,199.67 1,206.57 1,188.39 1,189.92 0.0M
2022-09-05 1,200.36 1,204.16 1,193.19 1,200.39 0.0M
2022-09-02 1,200.81 1,203.12 1,197.55 1,197.55 0.0M
2022-09-01 1,211.59 1,212.17 1,196.70 1,202.32 0.0M
2022-08-31 1,212.91 1,222.51 1,208.65 1,209.59 0.0M
2022-08-30 1,218.24 1,225.00 1,211.82 1,213.46 0.0M
2022-08-29 1,219.93 1,223.24 1,213.75 1,218.62 0.0M
2022-08-26 1,242.56 1,243.19 1,231.02 1,231.02 0.0M
2022-08-25 1,242.43 1,248.80 1,237.54 1,242.66 0.0M
2022-08-24 1,230.50 1,246.56 1,225.62 1,242.56 0.0M
2022-08-23 1,224.62 1,233.55 1,220.60 1,229.63 0.0M
2022-08-22 1,237.81 1,238.08 1,221.04 1,224.89 0.0M
2022-08-19 1,246.79 1,248.83 1,239.24 1,241.94 0.0M
2022-08-18 1,231.74 1,247.49 1,227.55 1,246.19 0.0M
2022-08-17 1,246.55 1,253.65 1,229.64 1,232.05 0.0M
2022-08-16 1,240.33 1,251.44 1,239.88 1,247.27 0.0M
2022-08-15 1,236.00 1,244.82 1,228.94 1,242.04 0.0M
2022-08-12 1,228.23 1,231.06 1,226.13 1,230.53 0.0M
2022-08-11 1,228.04 1,240.90 1,222.73 1,227.90 0.0M
2022-08-10 1,200.51 1,228.97 1,198.25 1,228.47 0.0M
2022-08-09 1,207.84 1,210.10 1,197.29 1,199.73 0.0M
2022-08-08 1,188.97 1,210.30 1,188.04 1,206.96 0.0M
2022-08-05 1,186.79 1,190.05 1,183.81 1,189.04 0.0M
2022-08-04 1,181.25 1,189.64 1,181.17 1,187.94 0.0M
2022-08-03 1,168.87 1,184.31 1,168.75 1,182.13 0.0M
2022-08-02 1,174.28 1,174.78 1,164.16 1,169.19 0.0M
2022-08-01 1,183.75 1,185.07 1,167.56 1,173.49 0.0M
2022-07-29 1,171.55 1,172.74 1,168.41 1,172.33 0.0M
2022-07-28 1,162.27 1,179.80 1,161.94 1,173.01 0.0M
2022-07-27 1,148.79 1,162.99 1,148.19 1,162.54 0.0M
2022-07-26 1,164.70 1,165.70 1,146.92 1,148.55 0.0M
2022-07-25 1,174.26 1,179.26 1,163.01 1,164.01 0.0M
2022-07-22 1,184.04 1,185.73 1,175.82 1,176.67 0.0M
2022-07-21 1,170.97 1,185.20 1,170.88 1,185.20 0.0M
2022-07-20 1,149.59 1,172.27 1,149.56 1,171.14 0.0M
2022-07-19 1,142.32 1,150.11 1,137.59 1,149.80 0.0M
2022-07-18 1,135.40 1,148.51 1,135.12 1,142.28 0.0M
2022-07-15 1,121.44 1,124.16 1,120.32 1,123.56 0.0M
2022-07-14 1,131.54 1,135.91 1,120.31 1,122.06 0.0M
2022-07-13 1,135.90 1,140.66 1,123.91 1,130.43 0.0M
2022-07-12 1,143.07 1,149.86 1,135.08 1,135.84 0.0M
2022-07-11 1,155.15 1,157.60 1,141.35 1,141.84 0.0M
2022-07-08 1,142.77 1,145.61 1,139.98 1,143.07 0.0M
2022-07-07 1,123.36 1,143.58 1,123.35 1,143.06 0.0M
2022-07-06 1,131.93 1,137.60 1,121.84 1,124.21 0.0M
2022-07-05 1,132.37 1,139.71 1,119.19 1,132.89 0.0M
2022-07-04 1,138.90 1,139.43 1,130.60 1,132.63 0.0M
2022-07-01 1,125.52 1,130.28 1,124.24 1,128.85 0.0M
2022-06-30 1,143.91 1,144.51 1,121.17 1,125.20 0.0M
2022-06-29 1,146.54 1,147.13 1,133.68 1,143.66 0.0M
2022-06-28 1,140.27 1,155.45 1,139.40 1,145.69 0.0M
2022-06-27 1,145.64 1,147.57 1,135.22 1,139.66 0.0M
2022-06-24 1,123.24 1,129.76 1,122.54 1,129.68 0.0M
2022-06-23 1,122.29 1,130.14 1,115.62 1,123.73 0.0M
2022-06-22 1,129.45 1,130.63 1,109.93 1,122.02 0.0M
2022-06-21 1,110.50 1,134.12 1,110.25 1,128.91 0.0M
2022-06-20 1,106.92 1,118.46 1,106.09 1,110.99 0.0M
2022-06-17 1,088.85 1,096.86 1,087.57 1,095.58 0.0M
2022-06-16 1,120.03 1,120.64 1,087.08 1,089.11 0.0M
2022-06-15 1,102.59 1,122.03 1,099.75 1,120.78 0.0M
2022-06-14 1,090.69 1,111.60 1,089.50 1,104.04 0.0M
2022-06-13 1,122.18 1,122.72 1,087.12 1,091.13 0.0M
2022-06-10 1,156.00 1,157.87 1,149.85 1,151.01 0.0M
2022-06-09 1,174.33 1,175.61 1,155.43 1,155.43 0.0M
2022-06-08 1,177.65 1,185.29 1,173.40 1,173.40 0.0M
2022-06-07 1,182.49 1,183.05 1,166.72 1,177.43 0.0M
2022-06-06 1,172.95 1,187.91 1,172.71 1,180.97 0.0M
2022-06-03 1,176.81 1,178.08 1,171.78 1,173.41 0.0M
2022-06-02 1,176.93 1,178.70 1,165.21 1,177.37 0.0M
2022-06-01 1,163.99 1,183.52 1,163.89 1,176.47 0.0M
2022-05-31 1,178.24 1,182.73 1,162.60 1,164.71 0.0M
2022-05-30 1,185.41 1,191.35 1,173.87 1,178.34 0.0M
2022-05-27 1,160.49 1,168.83 1,160.43 1,168.22 0.0M
2022-05-26 1,134.48 1,162.93 1,131.35 1,160.43 0.0M
2022-05-25 1,144.10 1,152.53 1,129.71 1,134.47 0.0M
2022-05-24 1,170.77 1,171.37 1,141.95 1,144.92 0.0M
2022-05-23 1,156.60 1,170.47 1,155.61 1,169.82 0.0M
2022-05-20 1,149.82 1,156.44 1,145.78 1,151.31 0.0M
2022-05-19 1,167.96 1,168.41 1,143.13 1,151.38 0.0M
2022-05-18 1,181.03 1,186.90 1,166.06 1,166.23 0.0M
2022-05-17 1,165.25 1,186.14 1,164.12 1,181.21 0.0M
2022-05-16 1,164.45 1,172.27 1,156.04 1,165.75 0.0M
2022-05-13 1,143.00 1,157.29 1,141.51 1,156.89 0.0M
2022-05-12 1,145.42 1,146.75 1,125.68 1,144.36 0.0M
2022-05-11 1,151.02 1,167.54 1,136.34 1,143.94 0.0M
2022-05-10 1,139.14 1,162.17 1,134.94 1,151.60 0.0M
2022-05-09 1,168.40 1,171.71 1,138.42 1,140.03 0.0M
2022-05-06 1,202.62 1,204.81 1,189.76 1,191.68 0.0M
2022-05-05 1,214.31 1,220.20 1,201.85 1,204.68 0.0M
2022-05-04 1,210.31 1,217.89 1,202.76 1,217.89 0.0M
2022-05-03 1,214.64 1,215.47 1,203.04 1,210.33 0.0M
2022-05-02 1,226.65 1,231.38 1,197.33 1,214.00 0.0M
2022-04-29 1,247.89 1,252.56 1,240.81 1,241.17 0.0M
2022-04-28 1,228.59 1,250.31 1,227.77 1,249.21 0.0M
2022-04-27 1,238.01 1,238.58 1,226.69 1,228.11 0.0M
2022-04-26 1,248.15 1,257.15 1,237.24 1,237.24 0.0M
2022-04-25 1,251.02 1,251.92 1,242.36 1,249.08 0.0M
2022-04-22 1,268.43 1,272.45 1,264.24 1,265.14 0.0M
2022-04-21 1,277.16 1,282.77 1,267.54 1,268.29 0.0M
2022-04-20 1,282.56 1,287.23 1,277.06 1,277.56 0.0M
2022-04-19 1,269.58 1,283.00 1,269.36 1,282.31 0.0M
2022-04-18 1,271.70 1,275.58 1,265.06 1,269.33 0.0M
2022-04-15 1,268.27 1,269.34 1,267.29 1,268.69 0.0M
2022-04-14 1,268.13 1,274.78 1,267.96 1,268.69 0.0M
2022-04-13 1,262.26 1,271.14 1,258.32 1,269.66 0.0M
2022-04-12 1,265.78 1,275.74 1,261.02 1,261.38 0.0M
2022-04-11 1,271.79 1,272.17 1,256.07 1,264.94 0.0M
2022-04-08 1,279.11 1,279.74 1,271.57 1,271.57 0.0M
2022-04-07 1,273.99 1,283.26 1,273.35 1,278.24 0.0M
2022-04-06 1,299.47 1,300.08 1,270.66 1,274.64 0.0M
2022-04-05 1,299.94 1,309.55 1,297.15 1,297.56 0.0M
2022-04-04 1,287.62 1,301.16 1,285.73 1,299.56 0.0M
2022-04-01 1,277.25 1,284.13 1,277.25 1,281.47 0.0M
2022-03-31 1,287.90 1,288.39 1,277.20 1,277.27 0.0M
2022-03-30 1,291.59 1,294.90 1,283.27 1,288.56 0.0M
2022-03-29 1,280.69 1,294.05 1,279.90 1,292.57 0.0M
2022-03-28 1,282.73 1,283.28 1,275.49 1,280.20 0.0M
2022-03-25 1,288.34 1,288.75 1,277.31 1,282.89 0.0M
2022-03-24 1,282.03 1,288.92 1,279.62 1,288.61 0.0M
2022-03-23 1,281.77 1,286.98 1,271.59 1,281.82 0.0M
2022-03-22 1,265.12 1,283.86 1,263.55 1,281.85 0.0M
2022-03-21 1,269.44 1,270.05 1,254.07 1,263.18 0.0M
2022-03-18 1,242.82 1,249.89 1,241.93 1,249.44 0.0M
2022-03-17 1,238.85 1,242.57 1,233.76 1,242.09 0.0M
2022-03-16 1,210.57 1,240.02 1,210.19 1,240.02 0.0M
2022-03-15 1,199.60 1,212.20 1,189.46 1,212.20 0.0M
2022-03-14 1,196.63 1,211.50 1,196.57 1,199.19 0.0M
2022-03-11 1,226.42 1,228.23 1,212.93 1,212.93 0.0M
2022-03-10 1,237.31 1,241.40 1,220.34 1,227.89 0.0M
2022-03-09 1,208.63 1,237.16 1,208.54 1,235.94 0.0M
2022-03-08 1,222.26 1,222.62 1,203.39 1,209.42 0.0M
2022-03-07 1,237.00 1,237.11 1,217.12 1,221.00 0.0M
2022-03-04 1,244.93 1,248.67 1,234.59 1,238.53 0.0M
2022-03-03 1,257.92 1,266.01 1,242.82 1,243.45 0.0M
2022-03-02 1,251.96 1,259.54 1,245.93 1,259.54 0.0M
2022-03-01 1,271.60 1,271.70 1,250.27 1,250.99 0.0M
2022-02-28 1,264.26 1,272.39 1,252.84 1,270.80 0.0M
2022-02-25 1,239.77 1,245.24 1,236.25 1,244.97 0.0M
2022-02-24 1,251.22 1,252.14 1,197.89 1,242.75 0.0M
2022-02-23 1,252.09 1,260.40 1,246.69 1,246.69 0.0M
2022-02-22 1,250.41 1,256.99 1,235.32 1,251.98 0.0M
2022-02-21 1,243.18 1,258.72 1,243.05 1,248.47 0.0M
2022-02-18 1,264.81 1,266.18 1,254.53 1,255.07 0.0M
2022-02-17 1,275.17 1,282.81 1,264.64 1,265.56 0.0M
2022-02-16 1,283.03 1,292.72 1,267.20 1,273.99 0.0M
2022-02-15 1,269.25 1,290.06 1,263.42 1,283.84 0.0M
2022-02-14 1,257.30 1,276.92 1,246.68 1,269.63 0.0M
2022-02-11 1,293.87 1,298.40 1,284.14 1,284.14 0.0M
2022-02-10 1,288.22 1,301.90 1,280.68 1,291.70 0.0M
2022-02-09 1,253.50 1,289.06 1,252.92 1,288.20 0.0M
2022-02-08 1,248.44 1,258.74 1,246.97 1,254.24 0.0M
2022-02-07 1,245.45 1,253.18 1,240.41 1,246.73 0.0M
2022-02-04 1,236.25 1,250.39 1,235.72 1,248.23 0.0M
2022-02-03 1,250.71 1,252.74 1,235.99 1,236.54 0.0M
2022-02-02 1,242.81 1,260.35 1,242.77 1,249.99 0.0M
2022-02-01 1,240.63 1,250.78 1,232.89 1,244.15 0.0M
2022-01-31 1,227.18 1,241.34 1,212.25 1,241.34 0.0M
2022-01-28 1,217.84 1,225.22 1,215.05 1,225.22 0.0M
2022-01-27 1,227.53 1,230.02 1,205.73 1,217.91 0.0M
2022-01-26 1,207.19 1,240.18 1,206.98 1,226.33 0.0M
2022-01-25 1,212.01 1,230.71 1,206.40 1,207.38 0.0M
2022-01-24 1,240.48 1,246.49 1,191.50 1,213.51 0.0M
2022-01-21 1,274.56 1,275.01 1,265.64 1,266.33 0.0M
2022-01-20 1,273.93 1,285.69 1,267.94 1,272.75 0.0M
2022-01-19 1,278.36 1,286.01 1,265.42 1,274.04 0.0M
2022-01-18 1,300.91 1,301.30 1,276.07 1,277.35 0.0M
2022-01-17 1,302.07 1,303.66 1,295.68 1,299.88 0.0M
2022-01-14 1,310.50 1,315.63 1,307.72 1,312.34 0.0M
2022-01-13 1,317.69 1,329.52 1,310.20 1,310.20 0.0M
2022-01-12 1,303.96 1,322.62 1,303.09 1,317.37 0.0M
2022-01-11 1,282.09 1,306.18 1,281.73 1,304.24 0.0M
2022-01-10 1,282.17 1,287.76 1,272.96 1,283.32 0.0M
2022-01-07 1,290.96 1,298.68 1,290.11 1,292.34 0.0M
2022-01-06 1,296.39 1,296.94 1,280.92 1,291.74 0.0M
2022-01-05 1,300.13 1,307.62 1,293.83 1,293.83 0.0M
2022-01-04 1,309.52 1,313.30 1,294.24 1,299.62 0.0M
2022-01-03 1,308.71 1,313.30 1,297.88 1,309.59 0.0M