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
2025-09-29 1,945.38 1,945.95 1,945.28 1,945.95 0.0M
2025-09-26 1,912.18 1,916.26 1,911.66 1,914.76 0.0M
2025-09-25 1,911.40 1,911.97 1,911.40 1,911.44 0.0M
2025-09-24 1,890.30 1,890.30 1,890.08 1,890.12 0.0M
2025-09-23 1,888.89 1,889.35 1,888.89 1,889.35 0.0M
2025-09-22 1,895.90 1,895.90 1,895.36 1,895.37 0.0M
2025-09-19 1,910.44 1,915.59 1,908.32 1,913.88 0.0M
2025-09-17 1,915.53 1,925.30 1,884.26 1,888.19 0.0M
2025-09-16 1,921.04 1,921.67 1,886.63 1,918.15 0.0M
2025-09-15 1,918.63 1,936.07 1,900.88 1,920.65 0.0M
2025-09-12 1,927.19 1,931.02 1,924.47 1,925.82 0.0M
2025-09-11 1,939.30 1,943.79 1,918.16 1,926.12 0.0M
2025-09-10 1,951.54 1,954.19 1,936.36 1,937.66 0.0M
2025-09-09 1,917.11 1,952.54 1,913.84 1,951.02 0.0M
2025-09-08 1,915.54 1,920.45 1,906.04 1,916.84 0.0M
2025-09-05 1,890.11 1,899.19 1,888.55 1,898.81 0.0M
2025-09-04 1,878.48 1,894.16 1,877.32 1,893.54 0.0M
2025-09-03 1,864.46 1,879.24 1,863.68 1,877.43 0.0M
2025-09-02 1,884.83 1,886.00 1,858.81 1,865.43 0.0M
2025-09-01 1,890.31 1,890.92 1,878.37 1,883.93 0.0M
2025-08-29 1,895.62 1,900.88 1,894.35 1,898.84 0.0M
2025-08-28 1,893.93 1,896.98 1,881.21 1,894.59 0.0M
2025-08-27 1,884.06 1,897.60 1,883.38 1,893.00 0.0M
2025-08-26 1,874.87 1,891.55 1,872.36 1,884.07 0.0M
2025-08-25 1,873.60 1,880.04 1,871.16 1,872.70 0.0M
2025-08-22 1,849.55 1,854.50 1,846.82 1,852.56 0.0M
2025-08-21 1,841.85 1,854.23 1,840.13 1,849.24 0.0M
2025-08-20 1,853.55 1,854.00 1,835.82 1,842.44 0.0M
2025-08-19 1,845.75 1,862.09 1,845.03 1,852.20 0.0M
2025-08-18 1,849.65 1,853.93 1,842.31 1,845.42 0.0M
2025-08-15 1,825.85 1,832.98 1,824.12 1,832.08 0.0M
2025-08-14 1,819.32 1,838.22 1,816.35 1,825.62 0.0M
2025-08-13 1,789.01 1,822.27 1,786.71 1,817.91 0.0M
2025-08-12 1,807.29 1,808.41 1,781.66 1,789.58 0.0M
2025-08-11 1,852.77 1,855.83 1,806.51 1,807.12 0.0M
2025-08-08 1,831.73 1,835.49 1,822.69 1,823.48 0.0M
2025-08-07 1,842.61 1,847.38 1,826.77 1,828.98 0.0M
2025-08-06 1,842.68 1,852.38 1,832.36 1,841.31 0.0M
2025-08-05 1,867.36 1,872.89 1,842.32 1,843.69 0.0M
2025-08-04 1,871.77 1,872.49 1,847.20 1,865.99 0.0M
2025-08-01 1,873.97 1,878.75 1,864.00 1,871.11 0.0M
2025-07-31 1,893.41 1,902.56 1,873.30 1,873.30 0.0M
2025-07-30 1,918.93 1,919.24 1,890.99 1,893.18 0.0M
2025-07-29 1,901.17 1,922.41 1,895.68 1,918.46 0.0M
2025-07-28 1,889.80 1,907.22 1,889.06 1,900.01 0.0M
2025-07-25 1,899.84 1,904.25 1,899.32 1,901.10 0.0M
2025-07-24 1,912.15 1,912.84 1,898.16 1,898.66 0.0M
2025-07-23 1,898.83 1,915.16 1,897.68 1,912.97 0.0M
2025-07-22 1,899.72 1,906.31 1,889.88 1,899.94 0.0M
2025-07-21 1,881.08 1,902.46 1,876.46 1,900.04 0.0M
2025-07-18 1,885.27 1,887.73 1,882.07 1,884.99 0.0M
2025-07-17 1,876.84 1,890.94 1,875.92 1,885.98 0.0M
2025-07-16 1,877.27 1,882.93 1,869.33 1,877.06 0.0M
2025-07-15 1,873.49 1,888.12 1,870.08 1,876.45 0.0M
2025-07-14 1,871.98 1,878.85 1,860.80 1,874.02 0.0M
2025-07-11 1,909.66 1,913.20 1,897.46 1,899.88 0.0M
2025-07-10 1,931.55 1,933.90 1,907.04 1,909.31 0.0M
2025-07-09 1,913.27 1,934.30 1,911.96 1,933.16 0.0M
2025-07-08 1,920.37 1,920.72 1,901.80 1,913.80 0.0M
2025-07-07 1,924.37 1,932.26 1,911.93 1,918.28 0.0M
2025-07-04 1,921.07 1,924.18 1,919.64 1,922.92 0.0M
2025-07-03 1,905.25 1,925.79 1,905.04 1,921.55 0.0M
2025-07-02 1,883.39 1,911.62 1,883.14 1,905.51 0.0M
2025-07-01 1,906.70 1,913.71 1,878.07 1,885.24 0.0M
2025-06-30 1,891.71 1,906.80 1,882.08 1,905.39 0.0M
2025-06-27 1,875.51 1,877.10 1,870.13 1,872.32 0.0M
2025-06-26 1,884.45 1,884.93 1,864.06 1,875.02 0.0M
2025-06-25 1,865.77 1,897.05 1,862.77 1,885.01 0.0M
2025-06-24 1,847.38 1,878.08 1,842.33 1,865.30 0.0M
2025-06-23 1,860.37 1,860.97 1,841.77 1,854.70 0.0M
2025-06-20 1,848.42 1,850.16 1,840.63 1,842.53 0.0M
2025-06-19 1,835.52 1,854.68 1,828.26 1,847.93 0.0M
2025-06-18 1,827.96 1,836.60 1,820.99 1,832.91 0.0M
2025-06-17 1,827.55 1,843.09 1,820.66 1,828.52 0.0M
2025-06-16 1,801.20 1,833.93 1,798.93 1,824.86 0.0M
2025-06-13 1,823.00 1,825.55 1,804.75 1,804.75 0.0M
2025-06-12 1,828.97 1,829.79 1,799.66 1,811.93 0.0M
2025-06-11 1,831.38 1,834.71 1,819.81 1,821.29 0.0M
2025-06-10 1,827.70 1,834.44 1,822.32 1,829.86 0.0M
2025-06-09 1,835.75 1,839.72 1,825.23 1,827.11 0.0M
2025-06-06 1,832.34 1,840.78 1,831.87 1,839.46 0.0M
2025-06-05 1,814.66 1,837.17 1,793.88 1,832.15 0.0M
2025-06-04 1,825.37 1,834.08 1,808.65 1,813.59 0.0M
2025-06-03 1,823.63 1,828.18 1,818.79 1,824.58 0.0M
2025-06-02 1,815.19 1,824.70 1,813.27 1,823.55 0.0M
2025-05-30 1,805.58 1,814.31 1,804.65 1,814.31 0.0M
2025-05-29 1,799.16 1,826.17 1,798.05 1,805.99 0.0M
2025-05-28 1,806.69 1,815.13 1,799.03 1,799.13 0.0M
2025-05-27 1,797.91 1,808.33 1,791.64 1,804.17 0.0M
2025-05-26 1,776.61 1,804.20 1,775.23 1,797.71 0.0M
2025-05-23 1,768.55 1,775.60 1,765.08 1,774.21 0.0M
2025-05-22 1,765.91 1,770.05 1,753.35 1,768.40 0.0M
2025-05-21 1,788.79 1,789.60 1,764.89 1,764.89 0.0M
2025-05-20 1,774.80 1,790.20 1,772.27 1,785.88 0.0M
2025-05-19 1,780.45 1,782.75 1,768.73 1,775.77 0.0M
2025-05-16 1,768.59 1,775.31 1,767.26 1,771.41 0.0M
2025-05-15 1,778.25 1,778.55 1,762.08 1,769.03 0.0M
2025-05-14 1,785.29 1,794.99 1,773.93 1,776.26 0.0M
2025-05-13 1,787.41 1,794.30 1,768.43 1,785.39 0.0M
2025-05-12 1,774.01 1,789.33 1,761.27 1,787.02 0.0M
2025-05-09 1,788.67 1,789.44 1,772.85 1,779.96 0.0M
2025-05-08 1,767.00 1,791.20 1,766.40 1,789.43 0.0M
2025-05-07 1,744.41 1,769.20 1,740.03 1,766.98 0.0M
2025-05-06 1,737.99 1,752.23 1,737.09 1,746.53 0.0M
2025-05-05 1,724.77 1,742.80 1,722.07 1,736.32 0.0M
2025-05-02 1,709.24 1,713.83 1,704.67 1,709.65 0.0M
2025-05-01 1,715.47 1,717.67 1,707.46 1,708.10 0.0M
2025-04-30 1,712.31 1,717.05 1,702.77 1,717.05 0.0M
2025-04-29 1,694.00 1,711.38 1,689.50 1,710.34 0.0M
2025-04-28 1,695.50 1,699.01 1,685.65 1,694.04 0.0M
2025-04-25 1,689.34 1,694.48 1,686.60 1,692.53 0.0M
2025-04-24 1,676.04 1,692.65 1,666.63 1,689.43 0.0M
2025-04-23 1,652.66 1,686.62 1,651.81 1,675.10 0.0M
2025-04-22 1,637.00 1,656.46 1,634.00 1,654.89 0.0M
2025-04-21 1,674.62 1,675.94 1,635.56 1,637.04 0.0M
2025-04-18 1,675.34 1,677.82 1,674.59 1,676.00 0.0M
2025-04-17 1,683.68 1,684.73 1,673.81 1,676.00 0.0M
2025-04-16 1,684.56 1,693.82 1,675.74 1,682.73 0.0M
2025-04-15 1,674.75 1,687.92 1,673.35 1,682.89 0.0M
2025-04-14 1,649.49 1,685.10 1,647.83 1,674.25 0.0M
2025-04-11 1,648.36 1,654.07 1,638.47 1,652.41 0.0M
2025-04-10 1,642.76 1,685.00 1,640.10 1,650.71 0.0M
2025-04-09 1,626.03 1,654.41 1,597.20 1,654.41 0.0M
2025-04-08 1,600.91 1,642.57 1,600.89 1,621.48 0.0M
2025-04-07 1,599.07 1,624.77 1,558.78 1,605.19 0.0M
2025-04-04 1,664.16 1,668.31 1,636.37 1,642.70 0.0M
2025-04-03 1,702.63 1,703.61 1,662.16 1,664.93 0.0M
2025-04-02 1,682.50 1,703.57 1,677.70 1,699.45 0.0M
2025-04-01 1,667.02 1,682.67 1,665.26 1,682.38 0.0M
2025-03-31 1,672.56 1,673.67 1,649.14 1,668.74 0.0M
2025-03-28 1,697.16 1,700.44 1,686.50 1,688.14 0.0M
2025-03-27 1,689.52 1,699.77 1,673.17 1,696.54 0.0M
2025-03-26 1,714.98 1,715.63 1,684.88 1,688.72 0.0M
2025-03-25 1,710.47 1,717.81 1,702.79 1,714.35 0.0M
2025-03-24 1,685.00 1,714.49 1,684.11 1,710.05 0.0M
2025-03-21 1,721.83 1,731.40 1,719.83 1,730.87 0.0M
2025-03-20 1,722.33 1,728.27 1,707.92 1,721.75 0.0M
2025-03-19 1,720.70 1,726.26 1,707.05 1,723.25 0.0M
2025-03-18 1,734.38 1,735.21 1,710.90 1,720.20 0.0M
2025-03-17 1,721.42 1,735.24 1,714.43 1,732.79 0.0M
2025-03-14 1,694.00 1,710.95 1,693.40 1,709.65 0.0M
2025-03-13 1,697.97 1,708.42 1,686.61 1,693.42 0.0M
2025-03-12 1,676.23 1,715.27 1,676.07 1,697.41 0.0M
2025-03-11 1,666.61 1,679.77 1,647.83 1,676.82 0.0M
2025-03-10 1,701.68 1,701.78 1,659.92 1,666.73 0.0M
2025-03-07 1,688.59 1,696.89 1,675.50 1,693.51 0.0M
2025-03-06 1,713.89 1,714.12 1,686.94 1,686.94 0.0M
2025-03-05 1,689.37 1,715.44 1,688.54 1,715.44 0.0M
2025-03-04 1,713.75 1,714.83 1,681.83 1,693.88 0.0M
2025-03-03 1,703.31 1,737.27 1,702.10 1,712.26 0.0M
2025-02-28 1,702.39 1,712.52 1,701.59 1,710.53 0.0M
2025-02-27 1,711.46 1,715.06 1,697.99 1,700.75 0.0M
2025-02-26 1,706.00 1,717.81 1,704.83 1,710.85 0.0M
2025-02-25 1,704.63 1,717.59 1,692.52 1,705.56 0.0M
2025-02-24 1,718.92 1,722.77 1,690.56 1,705.03 0.0M
2025-02-21 1,748.68 1,750.30 1,734.74 1,735.37 0.0M
2025-02-20 1,765.12 1,772.19 1,739.77 1,745.83 0.0M
2025-02-19 1,785.38 1,786.36 1,760.11 1,764.31 0.0M
2025-02-18 1,769.33 1,790.36 1,767.96 1,785.23 0.0M
2025-02-17 1,769.73 1,778.38 1,762.56 1,768.12 0.0M
2025-02-14 1,773.91 1,774.74 1,761.67 1,768.94 0.0M
2025-02-13 1,742.49 1,774.98 1,738.92 1,773.15 0.0M
2025-02-12 1,764.06 1,765.17 1,734.05 1,743.49 0.0M
2025-02-11 1,774.55 1,776.11 1,757.33 1,763.01 0.0M
2025-02-10 1,733.98 1,778.78 1,732.77 1,771.40 0.0M
2025-02-07 1,743.36 1,749.81 1,738.01 1,740.39 0.0M
2025-02-06 1,742.94 1,751.08 1,738.34 1,742.78 0.0M
2025-02-05 1,723.54 1,743.24 1,722.84 1,742.98 0.0M
2025-02-04 1,713.60 1,726.00 1,711.53 1,724.11 0.0M
2025-02-03 1,730.73 1,731.69 1,700.04 1,711.72 0.0M
2025-01-31 1,723.60 1,730.53 1,721.06 1,723.64 0.0M
2025-01-30 1,733.74 1,736.47 1,715.48 1,723.82 0.0M
2025-01-29 1,759.71 1,765.49 1,730.79 1,733.12 0.0M
2025-01-28 1,734.32 1,762.12 1,731.30 1,761.78 0.0M
2025-01-27 1,751.21 1,753.44 1,716.27 1,732.18 0.0M
2025-01-24 1,744.12 1,751.61 1,742.91 1,743.80 0.0M
2025-01-23 1,747.68 1,754.51 1,739.14 1,745.61 0.0M
2025-01-22 1,758.02 1,758.92 1,743.97 1,746.21 0.0M
2025-01-21 1,757.04 1,762.49 1,751.95 1,757.12 0.0M
2025-01-20 1,758.18 1,759.25 1,749.01 1,756.04 0.0M
2025-01-17 1,749.49 1,751.40 1,740.93 1,741.69 0.0M
2025-01-16 1,735.72 1,753.25 1,734.38 1,749.23 0.0M
2025-01-15 1,713.97 1,736.94 1,712.35 1,734.53 0.0M
2025-01-14 1,689.15 1,717.49 1,688.16 1,712.92 0.0M
2025-01-13 1,700.22 1,709.18 1,687.29 1,693.26 0.0M
2025-01-10 1,702.95 1,707.35 1,691.05 1,698.11 0.0M
2025-01-09 1,699.80 1,707.18 1,698.32 1,702.69 0.0M
2025-01-08 1,702.84 1,703.94 1,691.30 1,699.61 0.0M
2025-01-07 1,703.34 1,710.70 1,697.96 1,701.72 0.0M
2025-01-06 1,690.21 1,709.32 1,689.53 1,702.65 0.0M
2025-01-03 1,684.90 1,693.58 1,684.22 1,688.80 0.0M
2025-01-02 1,681.21 1,694.25 1,679.50 1,685.91 0.0M
2025-01-01 1,679.87 1,682.84 1,673.66 1,681.09 0.0M