Xtrackers S

XSPX
🏛️ 독일 →
115.11
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 69.60 69.60 69.27 69.27 0.0M
2022-12-29 68.97 69.79 68.87 69.79 0.0M
2022-12-28 69.84 69.88 69.28 69.28 0.0M
2022-12-27 70.41 70.45 69.45 69.64 0.0M
2022-12-23 69.69 69.95 69.29 69.78 0.0M
2022-12-22 70.62 70.69 69.40 69.53 0.0M
2022-12-21 69.80 70.75 69.71 70.75 0.0M
2022-12-20 69.04 69.69 69.00 69.36 0.0M
2022-12-19 70.18 70.45 69.69 69.69 0.0M
2022-12-16 70.68 70.68 69.89 70.12 0.0M
2022-12-15 72.22 72.22 70.71 70.78 0.0M
2022-12-14 73.14 73.42 72.80 73.40 0.0M
2022-12-13 73.21 74.64 73.17 73.57 0.0M
2022-12-12 72.21 72.60 72.00 72.48 0.0M
2022-12-09 72.69 73.00 72.40 72.76 0.0M
2022-12-08 72.37 72.73 72.34 72.49 0.0M
2022-12-07 72.89 72.90 71.88 72.32 0.0M
2022-12-06 73.68 73.83 72.56 72.74 0.0M
2022-12-05 74.40 74.42 73.90 73.94 0.0M
2022-12-02 74.73 74.95 74.07 74.51 0.0M
2022-12-01 75.69 75.69 74.71 74.95 0.0M
2022-11-30 73.96 74.09 73.53 74.09 0.0M
2022-11-29 74.10 74.22 73.60 73.62 0.0M
2022-11-28 74.50 74.50 73.55 74.20 0.0M
2022-11-25 74.89 75.07 74.75 74.82 0.0M
2022-11-24 74.84 75.08 74.81 74.91 0.0M
2022-11-23 74.86 75.15 74.75 74.94 0.0M
2022-11-22 74.24 74.79 74.11 74.70 0.0M
2022-11-21 74.32 74.53 74.31 74.31 0.0M
2022-11-18 73.37 74.17 73.37 73.85 0.0M
2022-11-17 73.91 73.91 73.16 73.32 0.1M
2022-11-16 74.30 74.32 73.62 73.68 0.0M
2022-11-15 73.91 74.70 73.75 74.70 0.0M
2022-11-14 74.43 74.75 74.22 74.41 0.0M
2022-11-11 74.98 75.00 73.91 73.91 0.0M
2022-11-10 72.40 74.38 72.40 74.38 0.0M
2022-11-09 73.38 73.46 72.83 72.88 0.0M
2022-11-08 73.19 73.79 73.19 73.79 0.0M
2022-11-07 72.89 73.35 72.80 73.06 0.1M
2022-11-04 73.56 73.91 72.48 72.50 0.0M
2022-11-03 74.12 74.23 73.43 73.84 0.0M
2022-11-02 75.38 75.38 74.80 74.84 0.1M
2022-11-01 75.71 75.91 75.15 75.33 0.1M
2022-10-31 75.53 75.94 75.26 75.55 0.0M
2022-10-28 73.02 74.99 73.02 74.87 0.0M
2022-10-27 73.61 74.37 73.49 74.02 0.0M
2022-10-26 73.91 74.38 73.63 74.31 0.1M
2022-10-25 74.32 74.40 73.75 74.33 0.1M
2022-10-24 73.70 74.31 73.21 73.75 0.0M
2022-10-21 72.20 73.02 71.87 72.70 0.0M
2022-10-20 72.64 73.22 72.38 72.99 0.1M
2022-10-19 73.08 73.43 72.83 72.89 0.0M
2022-10-18 72.94 73.59 72.49 72.49 0.0M
2022-10-17 71.67 72.50 71.43 72.19 0.0M
2022-10-14 72.80 73.12 71.59 71.61 0.0M
2022-10-13 71.07 71.53 69.73 71.40 0.0M
2022-10-12 71.48 71.91 71.21 71.36 0.0M
2022-10-11 71.15 71.58 70.95 71.51 0.0M
2022-10-10 71.88 72.49 71.64 71.87 0.0M
2022-10-07 73.48 73.66 72.25 72.25 0.0M
2022-10-06 73.59 74.33 73.16 73.99 0.1M
2022-10-05 72.83 73.41 72.82 73.10 0.1M
2022-10-04 72.55 73.30 72.46 73.11 0.1M
2022-10-03 70.66 71.74 70.34 71.71 0.0M
2022-09-30 71.88 72.49 71.50 72.05 0.0M
2022-09-29 73.49 73.50 71.72 71.74 0.0M
2022-09-28 73.16 73.74 72.67 73.64 0.0M
2022-09-27 73.73 74.16 73.44 73.44 0.0M
2022-09-26 73.25 73.95 72.92 73.65 0.0M
2022-09-23 73.63 73.79 73.07 73.14 0.0M
2022-09-22 73.91 74.33 73.60 73.65 0.0M
2022-09-21 74.74 75.54 74.74 75.53 0.0M
2022-09-20 75.07 75.09 74.33 74.44 0.0M
2022-09-19 74.40 74.73 74.00 74.30 0.0M
2022-09-16 74.62 74.88 74.00 74.06 0.0M
2022-09-15 76.41 76.44 75.33 75.51 0.0M
2022-09-14 76.22 76.26 75.64 76.02 0.0M
2022-09-13 78.30 78.45 76.60 76.69 0.1M
2022-09-12 77.26 78.27 77.15 78.16 0.0M
2022-09-09 76.83 77.91 76.73 77.82 0.0M
2022-09-08 76.77 77.46 76.21 77.46 0.0M
2022-09-07 75.85 76.30 75.77 76.26 0.0M
2022-09-06 76.17 76.70 75.79 76.34 0.0M
2022-09-05 76.57 76.57 76.08 76.33 0.0M
2022-09-02 76.54 77.20 76.24 77.02 0.1M
2022-09-01 75.59 75.97 75.20 75.97 0.1M
2022-08-31 77.03 77.04 76.04 76.20 0.0M
2022-08-30 77.90 78.16 76.49 76.65 0.0M
2022-08-29 78.15 78.15 77.35 77.63 0.0M
2022-08-26 81.02 81.02 79.12 79.26 0.0M
2022-08-25 80.31 80.52 80.06 80.34 0.0M
2022-08-24 79.71 80.13 79.43 80.02 0.0M
2022-08-23 80.14 80.37 79.51 79.69 0.0M
2022-08-22 80.78 80.80 80.16 80.51 0.0M
2022-08-19 81.27 81.42 80.95 80.95 0.0M
2022-08-18 80.61 81.32 80.61 81.32 0.0M
2022-08-17 81.40 81.40 80.57 80.65 0.0M
2022-08-16 81.19 81.50 80.71 81.29 0.0M
2022-08-15 80.15 80.65 79.98 80.64 0.0M
2022-08-12 78.61 79.61 78.59 79.61 0.0M
2022-08-11 78.70 79.07 78.37 78.67 0.0M
2022-08-10 77.43 78.21 77.43 78.09 0.0M
2022-08-09 78.11 78.14 77.39 77.58 0.0M
2022-08-08 78.55 78.81 78.29 78.38 0.0M
2022-08-05 78.02 78.32 77.66 77.90 0.0M
2022-08-04 78.37 78.67 77.88 77.92 0.0M
2022-08-03 77.39 78.38 77.24 78.38 0.0M
2022-08-02 76.87 77.40 76.63 77.40 0.1M
2022-08-01 77.33 77.52 76.85 77.29 0.0M
2022-07-29 76.85 77.71 76.84 77.24 0.0M
2022-07-28 75.51 76.42 75.34 76.42 0.0M
2022-07-27 74.86 75.50 74.64 75.34 0.0M
2022-07-26 74.39 75.02 74.28 74.48 0.0M
2022-07-25 74.63 74.80 74.09 74.63 0.0M
2022-07-22 74.92 75.46 74.67 74.67 0.0M
2022-07-21 74.46 74.78 74.17 74.78 0.0M
2022-07-20 73.88 74.67 73.84 74.67 0.0M
2022-07-19 72.61 73.32 71.96 73.32 0.0M
2022-07-18 73.78 74.08 73.29 73.51 0.0M
2022-07-15 72.54 73.43 72.35 73.42 0.0M
2022-07-14 72.54 72.54 71.64 71.80 0.0M
2022-07-13 73.24 73.36 71.86 72.29 0.0M
2022-07-12 73.42 73.92 73.18 73.61 0.0M
2022-07-11 73.34 74.00 73.34 73.54 0.0M
2022-07-08 73.46 73.95 73.40 73.80 0.0M
2022-07-07 72.56 73.44 72.31 73.41 0.0M
2022-07-06 71.63 72.50 71.60 72.02 0.0M
2022-07-05 70.60 71.01 70.05 70.26 0.0M
2022-07-04 70.03 70.20 69.84 70.18 0.0M
2022-07-01 68.79 70.44 68.79 69.84 0.0M
2022-06-30 69.33 69.68 68.93 69.34 0.1M
2022-06-29 69.59 70.19 69.45 70.07 0.1M
2022-06-28 71.10 71.81 70.56 70.56 0.0M
2022-06-27 71.04 71.50 70.66 70.85 0.0M
2022-06-24 69.53 70.67 69.47 70.60 0.0M
2022-06-23 68.12 69.25 68.10 68.79 0.0M
2022-06-22 67.85 68.76 67.38 68.62 0.0M
2022-06-21 67.78 68.56 67.67 68.46 0.0M
2022-06-20 67.28 67.60 67.23 67.60 0.0M
2022-06-17 67.34 67.72 66.94 67.33 0.0M
2022-06-16 69.26 69.26 66.89 67.10 0.0M
2022-06-15 68.82 69.77 68.59 69.49 0.0M
2022-06-14 69.87 69.87 68.88 68.95 0.0M
2022-06-13 70.28 70.28 69.03 69.51 0.0M
2022-06-10 72.58 72.89 71.14 71.19 0.0M
2022-06-09 73.64 74.11 73.22 73.61 0.0M
2022-06-08 74.29 74.49 73.86 74.23 0.0M
2022-06-07 73.54 74.09 73.37 73.88 0.0M
2022-06-06 73.91 74.63 73.87 74.18 0.0M
2022-06-03 74.43 74.43 73.33 73.53 0.0M
2022-06-02 73.80 73.95 73.14 73.55 0.0M
2022-06-01 74.05 74.46 73.58 73.62 0.0M
2022-05-31 74.04 74.35 73.56 73.73 0.0M
2022-05-30 74.78 74.97 74.20 74.40 0.1M
2022-05-27 72.36 73.87 72.30 73.87 0.0M
2022-05-26 71.30 72.42 71.26 72.26 0.0M
2022-05-25 71.14 71.22 70.50 70.94 0.0M
2022-05-24 70.21 70.52 69.31 69.43 0.0M
2022-05-23 71.34 71.39 70.39 71.23 0.0M
2022-05-20 71.03 71.53 70.28 70.34 0.0M
2022-05-19 71.60 71.65 70.54 70.79 0.0M
2022-05-18 74.21 74.23 72.51 72.59 0.0M
2022-05-17 73.88 74.67 73.43 73.88 0.0M
2022-05-16 73.62 73.92 73.41 73.50 0.1M
2022-05-13 72.90 74.09 72.85 73.98 0.0M
2022-05-12 71.47 72.55 71.41 72.25 0.0M
2022-05-11 72.88 73.54 71.97 73.10 0.1M
2022-05-10 73.12 73.63 72.17 72.24 0.1M
2022-05-09 74.52 74.63 72.85 72.93 0.1M
2022-05-06 75.48 75.48 73.69 74.61 0.0M
2022-05-05 77.45 77.49 75.61 75.81 0.0M
2022-05-04 76.11 76.28 75.23 75.23 0.0M
2022-05-03 75.73 76.13 75.24 76.13 0.0M
2022-05-02 75.42 75.56 74.85 75.09 0.0M
2022-04-29 77.48 77.51 76.49 76.71 0.0M
2022-04-28 76.88 77.47 76.43 76.79 0.0M
2022-04-27 75.63 76.70 75.46 76.52 0.1M
2022-04-26 76.63 76.84 75.67 75.67 0.1M
2022-04-25 75.64 75.85 75.27 75.55 0.1M
2022-04-22 77.78 77.78 76.88 76.88 0.0M
2022-04-21 78.67 79.34 78.55 78.89 0.0M
2022-04-20 78.64 79.23 78.56 78.89 0.1M
2022-04-19 78.17 78.96 77.59 78.87 0.1M
2022-04-14 78.04 78.81 77.86 78.49 0.0M
2022-04-13 78.16 78.19 77.64 78.02 0.0M
2022-04-12 77.50 78.49 77.35 78.47 0.0M
2022-04-11 78.59 78.59 77.85 78.00 0.0M
2022-04-08 79.50 79.64 79.02 79.25 0.0M
2022-04-07 78.50 78.91 78.25 78.30 0.0M
2022-04-06 79.54 79.54 78.19 78.33 0.2M
2022-04-05 79.82 80.00 79.56 79.83 0.0M
2022-04-04 78.86 79.46 78.64 79.41 0.0M
2022-04-01 78.68 78.92 78.36 78.40 0.1M
2022-03-31 78.97 79.36 78.92 79.09 0.0M
2022-03-30 79.50 79.50 78.92 78.97 0.1M
2022-03-29 79.59 79.95 78.96 79.35 0.0M
2022-03-28 79.10 79.28 78.93 78.94 0.0M
2022-03-25 78.46 78.85 78.29 78.59 0.0M
2022-03-24 77.94 78.10 77.82 77.98 0.0M
2022-03-23 78.25 78.27 77.94 77.94 0.1M
2022-03-22 77.70 78.20 77.44 78.11 0.0M
2022-03-21 77.00 77.53 76.95 77.03 0.0M
2022-03-18 75.87 76.55 75.74 76.55 0.0M
2022-03-17 75.50 75.50 74.97 75.31 0.0M
2022-03-16 74.99 75.40 74.78 75.19 0.0M
2022-03-15 72.24 74.12 72.00 74.12 0.0M
2022-03-14 73.96 74.02 72.97 72.97 0.0M
2022-03-11 74.18 75.00 74.18 74.19 0.0M
2022-03-10 73.85 73.85 72.70 73.04 0.0M
2022-03-09 73.58 74.07 73.45 73.61 0.0M
2022-03-08 73.48 74.11 73.09 73.17 0.1M
2022-03-07 74.90 75.66 74.61 74.90 0.0M
2022-03-04 75.41 75.73 74.98 75.07 0.1M
2022-03-03 75.51 76.08 75.21 75.38 0.0M
2022-03-02 74.06 75.43 74.06 75.22 0.0M
2022-03-01 74.75 74.98 74.00 74.22 0.1M
2022-02-28 73.84 74.60 73.49 74.54 0.1M
2022-02-25 72.49 74.02 72.31 74.02 0.0M
2022-02-24 70.23 71.77 70.05 71.58 0.1M
2022-02-23 72.89 73.09 72.17 72.28 0.0M
2022-02-22 72.22 73.32 72.22 72.73 0.0M
2022-02-21 73.59 73.59 72.52 72.56 0.0M
2022-02-18 73.93 74.08 73.24 73.36 0.0M
2022-02-17 74.96 74.98 74.07 74.25 0.0M
2022-02-16 74.84 75.12 74.55 74.60 0.0M
2022-02-15 74.29 75.24 74.29 75.02 0.0M
2022-02-14 74.39 74.50 73.72 74.42 0.0M
2022-02-11 75.22 75.80 75.00 75.10 0.0M
2022-02-10 76.56 76.57 75.73 75.73 0.0M
2022-02-09 75.80 76.46 75.75 76.30 0.0M
2022-02-08 75.06 75.36 74.74 75.36 0.0M
2022-02-07 75.15 75.38 74.89 75.01 0.1M
2022-02-04 75.40 75.54 74.18 74.69 0.1M
2022-02-03 76.79 76.92 75.50 75.50 0.0M
2022-02-02 77.20 77.42 76.84 76.88 0.1M
2022-02-01 76.41 76.69 75.99 76.57 0.1M
2022-01-31 75.62 76.07 75.31 76.01 0.1M
2022-01-28 74.52 74.52 73.26 74.52 0.0M
2022-01-27 73.40 75.60 73.34 75.37 0.1M
2022-01-26 73.88 75.06 73.87 74.74 0.0M
2022-01-25 73.44 74.13 72.56 73.05 0.2M
2022-01-24 74.46 74.63 72.13 72.20 0.1M
2022-01-21 75.31 75.41 74.30 75.32 0.2M
2022-01-20 76.40 77.28 76.20 77.28 0.0M
2022-01-19 76.44 77.47 76.44 76.69 0.0M
2022-01-18 77.56 77.56 77.02 77.12 0.0M
2022-01-17 77.75 78.16 77.70 78.02 0.0M
2022-01-14 77.46 77.70 76.91 77.40 0.0M
2022-01-13 78.39 78.75 78.39 78.55 0.0M
2022-01-12 79.20 79.30 78.60 78.85 0.1M
2022-01-11 78.62 79.00 78.26 78.60 0.1M
2022-01-10 78.88 78.89 77.37 77.58 0.0M
2022-01-07 79.18 79.44 78.42 78.67 0.0M
2022-01-06 79.40 79.55 78.82 79.29 0.0M
2022-01-05 80.80 80.85 80.44 80.55 0.0M
2022-01-04 81.10 81.38 80.76 80.92 0.0M
2022-01-03 80.54 80.71 80.20 80.44 0.1M