Solactive GBS Israel Large

SILLMCT
🏛️ 독일 →
1,992.40
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
2023-12-29 1,262.02 1,262.02 1,255.38 1,256.58 0.0M
2023-12-28 1,265.54 1,267.39 1,259.25 1,261.46 0.0M
2023-12-27 1,256.36 1,268.91 1,253.29 1,265.07 0.0M
2023-12-26 1,264.85 1,267.44 1,252.70 1,256.99 0.0M
2023-12-25 1,254.62 1,264.95 1,254.61 1,264.20 0.0M
2023-12-22 1,253.43 1,257.62 1,252.21 1,255.99 0.0M
2023-12-21 1,260.71 1,260.98 1,246.75 1,254.92 0.0M
2023-12-20 1,250.49 1,267.54 1,249.69 1,259.39 0.0M
2023-12-19 1,242.40 1,251.34 1,240.56 1,250.92 0.0M
2023-12-18 1,228.73 1,244.44 1,228.71 1,242.90 0.0M
2023-12-15 1,229.78 1,233.70 1,227.54 1,231.33 0.0M
2023-12-14 1,211.61 1,236.24 1,211.61 1,228.97 0.0M
2023-12-13 1,209.98 1,215.63 1,206.63 1,215.63 0.0M
2023-12-12 1,214.07 1,216.07 1,205.53 1,210.42 0.0M
2023-12-11 1,215.58 1,216.97 1,207.66 1,213.66 0.0M
2023-12-08 1,210.09 1,213.52 1,209.05 1,211.86 0.0M
2023-12-07 1,218.03 1,218.47 1,204.21 1,209.23 0.0M
2023-12-06 1,224.17 1,229.21 1,217.08 1,217.08 0.0M
2023-12-05 1,214.48 1,226.28 1,214.41 1,223.41 0.0M
2023-12-04 1,214.47 1,216.38 1,204.78 1,213.82 0.0M
2023-12-01 1,204.75 1,207.25 1,201.93 1,206.81 0.0M
2023-11-30 1,212.81 1,213.29 1,198.23 1,203.46 0.0M
2023-11-29 1,202.36 1,215.48 1,202.32 1,212.51 0.0M
2023-11-28 1,202.11 1,207.21 1,199.86 1,202.71 0.0M
2023-11-27 1,211.05 1,211.58 1,197.32 1,202.06 0.0M
2023-11-24 1,204.63 1,208.24 1,204.49 1,206.92 0.0M
2023-11-23 1,202.81 1,208.37 1,195.12 1,205.63 0.0M
2023-11-22 1,180.82 1,205.14 1,180.80 1,203.11 0.0M
2023-11-21 1,172.40 1,182.47 1,171.91 1,180.38 0.0M
2023-11-20 1,160.59 1,177.25 1,159.95 1,174.21 0.0M
2023-11-17 1,162.70 1,165.98 1,160.37 1,164.54 0.0M
2023-11-16 1,153.71 1,165.41 1,153.60 1,162.81 0.0M
2023-11-15 1,159.13 1,165.95 1,149.94 1,153.53 0.0M
2023-11-14 1,141.03 1,160.79 1,140.70 1,160.79 0.0M
2023-11-13 1,142.22 1,144.93 1,130.31 1,141.93 0.0M
2023-11-10 1,147.39 1,154.65 1,147.12 1,154.65 0.0M
2023-11-09 1,154.56 1,157.10 1,146.44 1,146.44 0.0M
2023-11-08 1,163.38 1,164.12 1,153.66 1,155.07 0.0M
2023-11-07 1,144.67 1,167.11 1,144.09 1,163.85 0.0M
2023-11-06 1,159.89 1,163.10 1,140.69 1,144.47 0.0M
2023-11-03 1,137.13 1,140.89 1,132.90 1,139.73 0.0M
2023-11-02 1,111.87 1,138.36 1,111.14 1,136.75 0.0M
2023-11-01 1,112.77 1,121.68 1,109.68 1,113.95 0.0M
2023-10-31 1,109.30 1,116.81 1,097.76 1,113.03 0.0M
2023-10-30 1,098.15 1,111.73 1,098.09 1,110.47 0.0M
2023-10-27 1,090.84 1,091.37 1,085.47 1,086.46 0.0M
2023-10-26 1,098.61 1,099.32 1,087.65 1,090.55 0.0M
2023-10-25 1,109.18 1,114.71 1,098.39 1,098.39 0.0M
2023-10-24 1,095.36 1,110.96 1,094.58 1,108.76 0.0M
2023-10-23 1,103.37 1,112.30 1,087.72 1,096.24 0.0M
2023-10-20 1,126.28 1,128.35 1,119.13 1,121.78 0.0M
2023-10-19 1,145.45 1,146.72 1,125.13 1,125.73 0.0M
2023-10-18 1,143.29 1,146.75 1,133.16 1,145.04 0.0M
2023-10-17 1,141.25 1,149.07 1,132.75 1,143.54 0.0M
2023-10-16 1,111.92 1,141.64 1,111.57 1,139.68 0.0M
2023-10-13 1,147.33 1,148.08 1,141.70 1,143.03 0.0M
2023-10-12 1,157.52 1,164.79 1,143.66 1,147.38 0.0M
2023-10-11 1,173.63 1,180.25 1,155.86 1,157.50 0.0M
2023-10-10 1,167.04 1,177.97 1,164.33 1,173.87 0.0M
2023-10-09 1,160.18 1,178.66 1,153.86 1,168.95 0.0M
2023-10-06 1,202.36 1,210.95 1,199.44 1,210.95 0.0M
2023-10-05 1,207.86 1,208.48 1,197.73 1,202.02 0.0M
2023-10-04 1,213.97 1,215.77 1,199.87 1,207.58 0.0M
2023-10-03 1,229.42 1,229.62 1,213.59 1,213.59 0.0M
2023-10-02 1,228.35 1,232.49 1,226.21 1,228.96 0.0M
2023-09-29 1,214.23 1,216.61 1,211.87 1,212.36 0.0M
2023-09-28 1,209.88 1,217.11 1,204.29 1,214.88 0.0M
2023-09-27 1,204.30 1,213.58 1,201.29 1,209.63 0.0M
2023-09-26 1,222.34 1,222.89 1,204.00 1,204.00 0.0M
2023-09-25 1,222.46 1,223.35 1,220.55 1,221.76 0.0M
2023-09-22 1,220.30 1,224.28 1,218.84 1,222.24 0.0M
2023-09-21 1,227.14 1,236.70 1,219.63 1,220.10 0.0M
2023-09-20 1,216.40 1,229.22 1,216.30 1,226.09 0.0M
2023-09-19 1,222.54 1,225.68 1,214.64 1,216.66 0.0M
2023-09-18 1,220.46 1,224.47 1,217.41 1,222.08 0.0M
2023-09-15 1,221.00 1,221.37 1,218.64 1,219.03 0.0M
2023-09-14 1,214.51 1,222.33 1,213.97 1,221.04 0.0M
2023-09-13 1,225.24 1,226.08 1,214.50 1,214.64 0.0M
2023-09-12 1,226.25 1,233.12 1,224.00 1,224.94 0.0M
2023-09-11 1,217.38 1,227.48 1,216.27 1,225.74 0.0M
2023-09-08 1,217.46 1,218.54 1,215.18 1,215.18 0.0M
2023-09-07 1,228.21 1,228.76 1,211.93 1,217.13 0.0M
2023-09-06 1,225.83 1,228.95 1,219.58 1,226.77 0.0M
2023-09-05 1,219.05 1,230.89 1,217.90 1,225.24 0.0M
2023-09-04 1,227.64 1,228.78 1,216.79 1,220.08 0.0M
2023-09-01 1,230.14 1,230.95 1,227.35 1,228.10 0.0M
2023-08-31 1,226.07 1,234.86 1,223.27 1,229.10 0.0M
2023-08-30 1,219.24 1,226.16 1,219.03 1,225.05 0.0M
2023-08-29 1,221.45 1,222.33 1,211.33 1,220.00 0.0M
2023-08-28 1,220.80 1,225.17 1,219.68 1,221.67 0.0M
2023-08-25 1,211.49 1,219.70 1,210.68 1,218.19 0.0M
2023-08-24 1,218.97 1,226.07 1,211.01 1,211.66 0.0M
2023-08-23 1,219.65 1,222.62 1,210.56 1,219.17 0.0M
2023-08-22 1,209.92 1,219.79 1,209.07 1,219.25 0.0M
2023-08-21 1,203.33 1,213.45 1,202.72 1,211.31 0.0M
2023-08-18 1,197.59 1,199.29 1,193.89 1,197.92 0.0M
2023-08-17 1,214.56 1,215.05 1,196.59 1,197.85 0.0M
2023-08-16 1,216.08 1,220.91 1,210.96 1,213.36 0.0M
2023-08-15 1,222.95 1,226.71 1,215.53 1,215.53 0.0M
2023-08-14 1,222.24 1,228.01 1,219.39 1,222.25 0.0M
2023-08-11 1,232.98 1,234.44 1,231.10 1,231.10 0.0M
2023-08-10 1,221.01 1,235.49 1,217.83 1,232.11 0.0M
2023-08-09 1,212.91 1,225.57 1,212.18 1,219.72 0.0M
2023-08-08 1,222.78 1,227.55 1,211.28 1,213.47 0.0M
2023-08-07 1,218.12 1,227.20 1,218.00 1,223.12 0.0M
2023-08-04 1,223.02 1,224.38 1,211.14 1,211.14 0.0M
2023-08-03 1,218.77 1,223.81 1,210.29 1,223.66 0.0M
2023-08-02 1,225.26 1,227.31 1,214.93 1,218.39 0.0M
2023-08-01 1,232.58 1,236.43 1,222.72 1,224.67 0.0M
2023-07-31 1,226.66 1,233.74 1,225.33 1,232.00 0.0M
2023-07-28 1,219.17 1,224.05 1,217.25 1,222.45 0.0M
2023-07-27 1,219.30 1,228.09 1,218.61 1,218.98 0.0M
2023-07-26 1,189.14 1,220.12 1,187.76 1,219.88 0.0M
2023-07-25 1,210.40 1,210.73 1,184.48 1,190.19 0.0M
2023-07-24 1,227.70 1,235.28 1,207.56 1,210.34 0.0M
2023-07-21 1,222.32 1,225.79 1,221.06 1,221.07 0.0M
2023-07-20 1,238.32 1,238.66 1,221.12 1,221.79 0.0M
2023-07-19 1,208.93 1,239.51 1,207.48 1,236.98 0.0M
2023-07-18 1,188.33 1,210.32 1,188.31 1,207.38 0.0M
2023-07-17 1,178.12 1,189.78 1,175.19 1,188.78 0.0M
2023-07-14 1,187.74 1,189.16 1,183.13 1,184.37 0.0M
2023-07-13 1,182.36 1,190.00 1,179.78 1,188.26 0.0M
2023-07-12 1,167.60 1,185.56 1,166.77 1,182.91 0.0M
2023-07-11 1,153.97 1,168.78 1,147.47 1,167.96 0.0M
2023-07-10 1,147.85 1,154.68 1,143.93 1,153.41 0.0M
2023-07-07 1,155.97 1,158.52 1,153.37 1,154.37 0.0M
2023-07-06 1,164.56 1,165.57 1,150.98 1,155.74 0.0M
2023-07-05 1,158.62 1,165.64 1,156.28 1,163.93 0.0M
2023-07-04 1,154.35 1,158.96 1,154.34 1,157.55 0.0M
2023-07-03 1,159.12 1,159.90 1,151.97 1,154.44 0.0M
2023-06-30 1,149.49 1,154.68 1,149.37 1,151.34 0.0M
2023-06-29 1,147.77 1,153.25 1,143.61 1,149.37 0.0M
2023-06-28 1,140.28 1,149.70 1,139.73 1,148.43 0.0M
2023-06-27 1,142.83 1,142.94 1,134.04 1,140.57 0.0M
2023-06-26 1,142.75 1,148.94 1,141.60 1,143.02 0.0M
2023-06-23 1,160.47 1,161.15 1,154.46 1,155.01 0.0M
2023-06-22 1,157.73 1,161.27 1,149.64 1,160.72 0.0M
2023-06-21 1,173.33 1,176.08 1,155.32 1,158.52 0.0M
2023-06-20 1,175.60 1,181.25 1,170.72 1,174.15 0.0M
2023-06-19 1,171.02 1,175.75 1,163.29 1,174.85 0.0M
2023-06-16 1,178.58 1,181.23 1,174.24 1,175.58 0.0M
2023-06-15 1,171.00 1,181.13 1,168.38 1,178.69 0.0M
2023-06-14 1,172.57 1,181.94 1,166.49 1,171.95 0.0M
2023-06-13 1,160.32 1,172.05 1,159.12 1,170.97 0.0M
2023-06-12 1,153.70 1,161.72 1,151.41 1,161.32 0.0M
2023-06-09 1,156.02 1,156.33 1,150.71 1,152.64 0.0M
2023-06-08 1,146.45 1,158.60 1,143.97 1,156.27 0.0M
2023-06-07 1,139.00 1,154.26 1,138.05 1,146.39 0.0M
2023-06-06 1,143.50 1,150.38 1,134.33 1,140.53 0.0M
2023-06-05 1,142.83 1,148.00 1,139.44 1,143.87 0.0M
2023-06-02 1,130.74 1,133.15 1,130.18 1,130.91 0.0M
2023-06-01 1,132.90 1,139.74 1,125.21 1,130.60 0.0M
2023-05-31 1,130.36 1,133.52 1,123.14 1,132.83 0.0M
2023-05-30 1,144.30 1,144.72 1,128.87 1,129.29 0.0M
2023-05-29 1,144.67 1,146.20 1,136.26 1,143.57 0.0M
2023-05-26 1,138.02 1,143.67 1,137.91 1,138.12 0.0M
2023-05-25 1,139.86 1,142.61 1,137.38 1,137.68 0.0M
2023-05-24 1,141.03 1,141.65 1,133.00 1,139.22 0.0M
2023-05-23 1,149.69 1,156.46 1,140.46 1,141.02 0.0M
2023-05-22 1,154.74 1,158.35 1,147.97 1,149.97 0.0M
2023-05-19 1,157.74 1,161.64 1,157.61 1,161.64 0.0M
2023-05-18 1,152.44 1,159.52 1,152.44 1,158.09 0.0M
2023-05-17 1,140.33 1,153.93 1,139.96 1,152.74 0.0M
2023-05-16 1,142.18 1,146.23 1,137.78 1,140.14 0.0M
2023-05-15 1,130.15 1,142.83 1,128.91 1,142.49 0.0M
2023-05-12 1,140.96 1,143.61 1,139.02 1,140.18 0.0M
2023-05-11 1,134.33 1,154.30 1,134.15 1,141.00 0.0M
2023-05-10 1,126.48 1,141.78 1,125.58 1,133.89 0.0M
2023-05-09 1,135.15 1,135.57 1,126.13 1,126.97 0.0M
2023-05-08 1,134.33 1,135.63 1,130.03 1,133.59 0.0M
2023-05-05 1,122.05 1,131.73 1,121.46 1,130.39 0.0M
2023-05-04 1,126.79 1,127.55 1,121.37 1,122.63 0.0M
2023-05-03 1,124.48 1,130.12 1,120.63 1,126.97 0.0M
2023-05-02 1,122.47 1,131.01 1,121.50 1,124.50 0.0M
2023-05-01 1,130.48 1,135.57 1,122.29 1,122.39 0.0M
2023-04-28 1,123.15 1,123.86 1,117.23 1,123.02 0.0M
2023-04-27 1,115.71 1,123.76 1,107.08 1,122.94 0.0M
2023-04-26 1,117.68 1,121.61 1,114.58 1,115.02 0.0M
2023-04-25 1,130.45 1,131.08 1,117.09 1,117.09 0.0M
2023-04-24 1,128.27 1,138.91 1,124.79 1,130.99 0.0M
2023-04-21 1,118.54 1,123.87 1,118.34 1,123.01 0.0M
2023-04-20 1,129.90 1,130.83 1,117.73 1,118.30 0.0M
2023-04-19 1,138.68 1,141.99 1,129.32 1,129.89 0.0M
2023-04-18 1,134.01 1,142.67 1,131.72 1,138.47 0.0M
2023-04-17 1,133.88 1,138.41 1,130.25 1,133.70 0.0M
2023-04-14 1,140.15 1,141.55 1,134.93 1,137.90 0.0M
2023-04-13 1,135.58 1,141.95 1,125.42 1,140.33 0.0M
2023-04-12 1,135.56 1,143.14 1,134.85 1,136.17 0.0M
2023-04-11 1,133.26 1,137.77 1,133.06 1,135.90 0.0M
2023-04-10 1,133.08 1,137.12 1,129.46 1,133.59 0.0M
2023-04-07 1,134.83 1,134.97 1,131.67 1,133.80 0.0M
2023-04-06 1,132.55 1,136.37 1,130.48 1,133.80 0.0M
2023-04-05 1,141.37 1,141.83 1,131.34 1,132.83 0.0M
2023-04-04 1,137.54 1,142.08 1,130.51 1,139.96 0.0M
2023-04-03 1,151.71 1,152.21 1,133.71 1,136.43 0.0M
2023-03-31 1,131.72 1,139.98 1,131.07 1,139.14 0.0M
2023-03-30 1,124.09 1,133.11 1,123.61 1,130.15 0.0M
2023-03-29 1,131.63 1,132.16 1,117.12 1,124.08 0.0M
2023-03-28 1,149.14 1,152.92 1,128.86 1,130.07 0.0M
2023-03-27 1,136.86 1,154.99 1,134.75 1,150.97 0.0M
2023-03-24 1,160.13 1,161.52 1,152.69 1,154.51 0.0M
2023-03-23 1,140.31 1,165.00 1,130.44 1,154.46 0.0M
2023-03-22 1,149.00 1,155.78 1,140.48 1,140.51 0.0M
2023-03-21 1,139.20 1,152.05 1,134.48 1,148.77 0.0M
2023-03-20 1,129.69 1,141.07 1,125.26 1,138.98 0.0M
2023-03-17 1,134.78 1,136.98 1,131.08 1,133.96 0.0M
2023-03-16 1,122.87 1,135.95 1,113.53 1,135.55 0.0M
2023-03-15 1,137.08 1,142.89 1,115.29 1,121.63 0.0M
2023-03-14 1,120.62 1,138.29 1,115.73 1,137.38 0.0M
2023-03-13 1,123.58 1,133.99 1,109.60 1,119.39 0.0M
2023-03-10 1,159.80 1,160.68 1,151.84 1,152.13 0.0M
2023-03-09 1,159.93 1,168.93 1,156.90 1,156.90 0.0M
2023-03-08 1,165.81 1,165.99 1,153.55 1,159.93 0.0M
2023-03-07 1,163.59 1,168.50 1,163.14 1,165.85 0.0M
2023-03-06 1,159.58 1,171.70 1,159.43 1,163.11 0.0M
2023-03-03 1,147.71 1,154.66 1,147.51 1,154.24 0.0M
2023-03-02 1,141.42 1,148.49 1,134.70 1,147.96 0.0M
2023-03-01 1,140.48 1,147.83 1,133.98 1,138.83 0.0M
2023-02-28 1,138.65 1,145.37 1,130.78 1,140.78 0.0M
2023-02-27 1,129.81 1,141.10 1,120.40 1,138.75 0.0M
2023-02-24 1,152.80 1,156.60 1,146.87 1,148.00 0.0M
2023-02-23 1,156.61 1,160.98 1,145.43 1,151.81 0.0M
2023-02-22 1,147.86 1,163.97 1,142.47 1,156.95 0.0M
2023-02-21 1,162.41 1,162.92 1,146.43 1,146.84 0.0M
2023-02-20 1,158.47 1,163.19 1,153.03 1,160.71 0.0M
2023-02-17 1,165.24 1,165.94 1,160.91 1,163.55 0.0M
2023-02-16 1,176.76 1,184.45 1,163.86 1,164.45 0.0M
2023-02-15 1,165.07 1,178.15 1,157.86 1,177.60 0.0M
2023-02-14 1,163.73 1,166.08 1,149.66 1,163.66 0.0M
2023-02-13 1,148.18 1,164.64 1,145.07 1,164.49 0.0M
2023-02-10 1,150.96 1,154.27 1,148.36 1,150.59 0.0M
2023-02-09 1,161.55 1,164.33 1,150.52 1,150.64 0.0M
2023-02-08 1,167.87 1,175.01 1,160.33 1,160.52 0.0M
2023-02-07 1,163.65 1,171.55 1,160.43 1,168.70 0.0M
2023-02-06 1,172.33 1,175.50 1,163.14 1,164.38 0.0M
2023-02-03 1,183.21 1,185.21 1,177.56 1,177.67 0.0M
2023-02-02 1,158.65 1,184.28 1,157.75 1,181.87 0.0M
2023-02-01 1,151.66 1,161.65 1,149.97 1,161.65 0.0M
2023-01-31 1,137.54 1,152.00 1,132.68 1,151.76 0.0M
2023-01-30 1,129.64 1,145.31 1,128.16 1,137.47 0.0M
2023-01-27 1,139.99 1,146.33 1,139.96 1,144.81 0.0M
2023-01-26 1,139.31 1,146.76 1,130.30 1,140.11 0.0M
2023-01-25 1,152.22 1,152.52 1,134.59 1,139.91 0.0M
2023-01-24 1,155.31 1,161.73 1,150.82 1,152.40 0.0M
2023-01-23 1,154.43 1,156.39 1,148.18 1,155.05 0.0M
2023-01-20 1,148.96 1,154.47 1,148.15 1,154.40 0.0M
2023-01-19 1,161.37 1,161.75 1,147.83 1,149.87 0.0M
2023-01-18 1,164.71 1,167.69 1,160.21 1,160.21 0.0M
2023-01-17 1,159.44 1,165.41 1,155.12 1,164.65 0.0M
2023-01-16 1,157.58 1,160.55 1,154.49 1,158.66 0.0M
2023-01-13 1,142.74 1,146.44 1,141.13 1,146.00 0.0M
2023-01-12 1,138.11 1,147.06 1,135.98 1,143.22 0.0M
2023-01-11 1,137.36 1,140.11 1,135.07 1,137.95 0.0M
2023-01-10 1,138.45 1,140.12 1,134.19 1,137.34 0.0M
2023-01-09 1,134.68 1,144.47 1,131.66 1,138.22 0.0M
2023-01-06 1,127.48 1,128.20 1,121.44 1,124.72 0.0M
2023-01-05 1,133.29 1,138.55 1,127.00 1,127.80 0.0M
2023-01-04 1,122.28 1,136.45 1,122.16 1,133.48 0.0M
2023-01-03 1,118.94 1,135.63 1,118.88 1,122.82 0.0M
2023-01-02 1,116.81 1,124.58 1,114.58 1,120.64 0.0M