Xtrackers DAX UCITS ETF 1C (XDAX)

XDAX
🏛️ 독일 →
222.55
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
2022-12-30 133.14 133.18 132.48 132.52 0.0M
2022-12-29 132.16 133.78 131.94 133.78 0.1M
2022-12-28 133.44 133.44 132.40 132.40 0.0M
2022-12-27 133.74 133.84 132.96 133.08 0.0M
2022-12-23 132.68 133.02 132.00 132.70 0.0M
2022-12-22 134.18 134.64 132.16 132.26 0.0M
2022-12-21 132.58 134.08 132.36 134.06 0.0M
2022-12-20 131.56 132.38 131.24 132.02 0.0M
2022-12-19 132.64 133.10 132.46 132.52 0.1M
2022-12-16 133.16 133.30 131.46 132.12 0.1M
2022-12-15 136.52 136.58 133.04 133.18 0.1M
2022-12-14 137.44 137.70 136.80 137.58 0.1M
2022-12-13 136.66 139.64 136.18 138.02 0.1M
2022-12-12 136.04 136.66 135.70 136.20 0.0M
2022-12-09 136.06 136.80 135.32 136.76 0.0M
2022-12-08 135.90 136.08 135.14 135.70 0.0M
2022-12-07 136.24 136.68 135.38 135.82 0.1M
2022-12-06 137.38 137.64 136.12 136.64 0.0M
2022-12-05 137.78 138.02 136.68 137.54 0.1M
2022-12-02 137.54 138.72 136.76 138.24 0.1M
2022-12-01 138.50 138.56 137.34 137.94 0.1M
2022-11-30 137.50 137.88 136.76 137.18 0.0M
2022-11-29 136.96 137.28 136.40 136.56 0.1M
2022-11-28 137.70 138.10 136.90 137.02 0.0M
2022-11-25 138.44 138.62 137.98 138.40 0.0M
2022-11-24 137.68 138.68 137.62 138.42 0.1M
2022-11-23 137.42 137.46 136.74 137.28 0.1M
2022-11-22 136.74 137.92 136.54 137.20 0.1M
2022-11-21 137.16 137.26 136.38 137.00 0.1M
2022-11-18 136.20 137.58 136.18 137.34 0.1M
2022-11-17 136.68 136.88 134.70 135.80 0.2M
2022-11-16 136.64 136.78 135.06 135.50 0.2M
2022-11-15 136.60 137.38 135.80 136.88 0.1M
2022-11-14 136.08 137.36 135.60 136.28 0.1M
2022-11-11 134.92 135.76 134.92 135.54 0.3M
2022-11-10 129.56 134.76 129.54 134.68 0.4M
2022-11-09 129.96 130.24 129.04 130.00 0.1M
2022-11-08 128.38 130.38 128.38 130.38 0.1M
2022-11-07 127.62 129.54 127.60 128.82 0.1M
2022-11-04 125.56 128.82 125.54 127.94 0.2M
2022-11-03 125.06 125.52 123.98 124.94 0.1M
2022-11-02 127.24 127.46 126.16 126.16 0.0M
2022-11-01 127.24 127.92 126.46 126.76 0.0M
2022-10-31 126.06 126.60 125.84 126.24 0.0M
2022-10-28 124.66 126.12 124.20 126.00 0.0M
2022-10-27 125.38 126.22 124.20 125.86 0.0M
2022-10-26 124.22 125.64 123.98 125.62 0.1M
2022-10-25 123.20 124.32 121.72 124.32 0.0M
2022-10-24 122.86 123.86 121.30 123.22 0.1M
2022-10-21 120.28 121.50 119.40 121.14 0.1M
2022-10-20 120.68 122.00 120.22 121.56 0.1M
2022-10-19 121.88 121.88 121.00 121.16 0.1M
2022-10-18 121.72 123.00 121.28 121.42 0.1M
2022-10-17 118.98 121.04 118.00 120.42 0.1M
2022-10-14 119.46 120.56 118.00 118.30 0.1M
2022-10-13 115.36 117.78 114.20 117.76 0.1M
2022-10-12 116.00 117.00 115.20 115.84 0.1M
2022-10-11 115.92 116.58 115.18 116.34 0.1M
2022-10-10 116.08 118.06 116.08 116.84 0.1M
2022-10-07 118.16 118.88 116.86 116.86 0.0M
2022-10-06 119.94 120.26 118.24 118.76 0.1M
2022-10-05 119.90 120.46 118.68 119.36 0.0M
2022-10-04 117.70 120.62 117.64 120.62 0.1M
2022-10-03 113.78 116.30 113.26 116.12 0.1M
2022-09-30 114.72 115.50 113.98 115.22 0.1M
2022-09-29 115.24 115.24 113.00 114.06 0.1M
2022-09-28 114.72 116.06 112.90 116.02 0.1M
2022-09-27 117.54 118.12 115.30 115.30 0.1M
2022-09-26 116.40 117.70 115.94 116.56 0.1M
2022-09-23 119.06 119.16 115.94 116.86 0.2M
2022-09-22 119.42 121.52 119.26 119.26 0.1M
2022-09-21 119.34 121.54 119.14 121.54 0.1M
2022-09-20 122.24 123.08 120.30 120.52 0.1M
2022-09-19 120.52 122.48 119.96 121.94 0.1M
2022-09-16 121.94 121.96 120.94 121.22 0.1M
2022-09-15 124.24 124.76 123.02 123.36 0.1M
2022-09-14 125.18 125.56 123.50 124.00 0.1M
2022-09-13 127.84 129.04 125.46 125.52 0.1M
2022-09-12 125.38 127.90 125.38 127.58 0.1M
2022-09-09 123.10 124.86 123.10 124.56 0.0M
2022-09-08 123.74 123.78 120.86 122.78 0.1M
2022-09-07 121.66 123.32 121.22 123.00 0.1M
2022-09-06 121.98 123.02 121.44 122.48 0.0M
2022-09-05 120.46 121.74 120.10 121.46 0.0M
2022-09-02 121.42 124.16 121.24 124.16 0.1M
2022-09-01 121.30 121.30 119.94 120.30 0.1M
2022-08-31 123.86 123.92 121.98 122.26 0.1M
2022-08-30 123.20 125.22 122.68 123.34 0.0M
2022-08-29 122.24 123.18 121.44 122.68 0.0M
2022-08-26 126.90 127.26 123.20 123.38 0.1M
2022-08-25 126.96 127.20 125.76 126.26 0.0M
2022-08-24 125.36 126.00 124.58 125.92 0.0M
2022-08-23 125.46 126.48 125.44 125.60 0.0M
2022-08-22 128.38 128.60 125.60 126.00 0.1M
2022-08-19 129.50 129.92 128.76 129.02 0.0M
2022-08-18 129.80 131.02 129.80 130.40 0.0M
2022-08-17 132.50 132.56 129.54 129.72 0.0M
2022-08-16 131.98 132.78 131.62 132.38 0.0M
2022-08-15 131.88 131.92 130.78 131.50 0.1M
2022-08-12 130.50 131.48 130.50 131.40 0.1M
2022-08-11 130.68 131.00 130.02 130.38 0.1M
2022-08-10 128.32 130.50 128.20 130.28 0.1M
2022-08-09 129.90 130.10 128.68 128.96 0.1M
2022-08-08 130.48 130.76 129.48 130.30 0.0M
2022-08-05 129.92 130.30 129.10 129.22 0.1M
2022-08-04 129.86 131.28 129.78 130.06 0.1M
2022-08-03 127.42 129.40 127.42 129.40 0.1M
2022-08-02 127.68 128.32 126.98 128.04 0.1M
2022-08-01 128.32 129.14 128.18 128.34 0.1M
2022-07-29 127.04 128.60 126.98 128.40 0.1M
2022-07-28 125.60 126.52 124.62 126.52 0.1M
2022-07-27 125.18 125.66 124.74 125.36 0.0M
2022-07-26 125.50 125.60 124.38 124.66 0.0M
2022-07-25 125.66 126.88 125.24 125.70 0.0M
2022-07-22 125.62 127.16 125.54 126.06 0.0M
2022-07-21 126.26 126.70 124.82 126.16 0.1M
2022-07-20 127.14 127.50 125.00 126.52 0.1M
2022-07-19 122.96 127.10 122.18 126.68 0.1M
2022-07-18 123.12 124.34 122.92 123.44 0.1M
2022-07-15 119.72 122.58 119.36 122.58 0.1M
2022-07-14 121.24 121.70 118.40 119.16 0.1M
2022-07-13 121.92 122.08 120.16 121.42 0.1M
2022-07-12 121.40 122.88 120.44 122.86 0.0M
2022-07-11 122.14 123.12 121.86 122.34 0.1M
2022-07-08 121.92 123.88 121.54 123.76 0.0M
2022-07-07 121.20 122.44 120.88 122.26 0.0M
2022-07-06 119.82 120.56 119.14 119.90 0.1M
2022-07-05 122.24 122.50 117.96 118.02 0.1M
2022-07-04 122.66 122.92 121.34 121.56 0.1M
2022-07-01 120.36 122.78 120.32 122.12 0.1M
2022-06-30 121.48 121.90 120.14 121.78 0.1M
2022-06-29 124.66 125.00 123.32 124.04 0.1M
2022-06-28 126.20 127.14 125.94 125.94 0.3M
2022-06-27 125.90 127.36 125.04 125.62 0.3M
2022-06-24 123.34 125.32 122.88 124.96 0.2M
2022-06-23 124.60 124.80 122.84 122.84 0.2M
2022-06-22 123.84 125.68 123.48 125.20 0.2M
2022-06-21 126.98 127.98 126.40 126.58 0.1M
2022-06-20 125.54 126.30 124.76 126.30 0.1M
2022-06-17 124.50 126.00 124.00 124.90 0.4M
2022-06-16 127.80 127.86 123.84 123.98 0.2M
2022-06-15 128.22 129.14 127.18 128.36 0.2M
2022-06-14 128.94 129.16 126.58 126.64 0.1M
2022-06-13 129.34 129.88 127.40 127.94 0.1M
2022-06-10 134.18 134.22 130.92 130.92 0.2M
2022-06-09 136.70 137.08 135.12 135.18 0.1M
2022-06-08 138.76 138.76 136.96 137.60 0.1M
2022-06-07 138.68 138.78 137.70 138.56 0.1M
2022-06-06 138.98 140.00 138.68 139.54 0.0M
2022-06-03 138.72 138.72 137.54 137.72 0.1M
2022-06-02 137.04 137.92 137.04 137.92 0.0M
2022-06-01 137.80 137.90 136.40 136.40 0.1M
2022-05-31 138.04 138.46 136.70 137.08 0.1M
2022-05-30 138.74 138.86 138.14 138.74 0.1M
2022-05-27 136.18 137.72 135.70 137.72 0.1M
2022-05-26 133.54 135.64 133.54 135.48 0.0M
2022-05-25 133.46 133.70 132.12 133.30 0.1M
2022-05-24 133.64 134.26 132.50 132.52 0.1M
2022-05-23 134.88 135.38 133.60 135.12 0.1M
2022-05-20 133.10 134.76 132.74 133.00 0.1M
2022-05-19 131.66 132.30 130.30 132.30 0.1M
2022-05-18 135.16 135.44 133.32 133.36 0.0M
2022-05-17 134.24 135.20 133.88 135.10 0.1M
2022-05-16 133.28 133.70 132.12 132.64 0.1M
2022-05-13 131.50 133.66 131.48 133.66 0.1M
2022-05-12 128.94 131.50 128.46 130.82 0.1M
2022-05-11 129.50 131.76 128.78 131.76 0.1M
2022-05-10 129.06 130.70 128.90 129.00 0.2M
2022-05-09 129.80 130.46 127.46 127.64 0.1M
2022-05-06 131.86 132.00 129.60 130.22 0.2M
2022-05-05 136.42 136.46 132.18 132.54 0.1M
2022-05-04 133.92 134.22 133.28 133.28 0.0M
2022-05-03 133.22 134.30 132.86 133.80 0.1M
2022-05-02 133.56 133.76 131.86 132.92 0.1M
2022-04-29 134.54 135.50 134.16 134.76 0.1M
2022-04-28 132.94 134.46 132.08 133.46 0.1M
2022-04-27 131.44 132.32 129.62 131.72 0.2M
2022-04-26 134.50 134.84 131.42 131.46 0.1M
2022-04-25 133.18 134.12 132.46 133.24 0.1M
2022-04-22 137.14 137.30 135.12 135.12 0.1M
2022-04-21 137.44 139.38 137.42 138.64 0.1M
2022-04-20 135.40 137.32 135.40 137.32 0.0M
2022-04-19 134.58 135.64 133.78 135.26 0.0M
2022-04-14 134.86 135.64 134.40 135.30 0.0M
2022-04-13 134.38 134.72 133.44 134.56 0.0M
2022-04-12 133.10 135.50 132.80 134.90 0.1M
2022-04-11 135.84 136.68 134.78 135.78 0.1M
2022-04-08 136.38 136.88 135.58 136.42 0.1M
2022-04-07 135.68 136.76 134.40 134.60 0.1M
2022-04-06 137.38 137.90 134.10 135.20 0.2M
2022-04-05 138.60 139.56 137.16 137.72 0.1M
2022-04-04 138.66 138.94 136.96 138.78 0.1M
2022-04-01 137.94 138.58 137.70 137.94 0.1M
2022-03-31 140.56 140.76 137.68 137.82 0.1M
2022-03-30 140.56 140.80 139.14 139.66 0.1M
2022-03-29 139.50 142.64 139.12 141.60 0.1M
2022-03-28 138.12 139.78 137.74 137.90 0.1M
2022-03-25 136.90 137.86 136.18 136.68 0.1M
2022-03-24 136.84 137.36 135.62 136.40 0.1M
2022-03-23 138.52 138.84 135.98 136.34 0.1M
2022-03-22 137.18 138.64 137.16 138.50 0.1M
2022-03-21 137.72 138.20 136.64 136.64 0.1M
2022-03-18 137.18 137.84 134.96 137.84 0.1M
2022-03-17 138.58 138.66 136.20 137.48 0.1M
2022-03-16 135.94 139.10 135.64 138.00 0.2M
2022-03-15 131.48 133.64 129.88 133.30 0.1M
2022-03-14 133.30 134.58 132.30 133.12 0.1M
2022-03-11 129.04 134.56 128.18 130.28 0.2M
2022-03-10 131.22 131.46 127.56 128.54 0.3M
2022-03-09 127.44 132.78 126.66 132.78 0.3M
2022-03-08 121.34 125.18 121.32 122.66 1.4M
2022-03-07 120.28 125.66 118.92 122.38 0.3M
2022-03-04 128.82 129.56 124.88 124.88 0.4M
2022-03-03 134.00 134.42 130.60 130.74 0.2M
2022-03-02 131.96 134.94 131.14 133.90 0.2M
2022-03-01 137.74 138.08 132.78 132.78 0.2M
2022-02-28 136.38 138.74 134.84 138.30 0.2M
2022-02-25 136.16 139.30 134.18 139.30 0.2M
2022-02-24 134.38 135.96 131.98 134.24 0.4M
2022-02-23 141.00 142.40 139.50 139.88 0.1M
2022-02-22 137.44 141.28 137.30 140.16 0.2M
2022-02-21 145.18 145.22 139.66 140.94 0.2M
2022-02-18 146.06 146.34 143.26 143.90 0.1M
2022-02-17 147.34 147.54 145.36 145.84 0.0M
2022-02-16 147.30 148.62 146.52 146.90 0.1M
2022-02-15 144.48 147.48 144.26 147.48 0.1M
2022-02-14 144.16 144.76 141.90 144.62 0.2M
2022-02-11 147.02 148.18 146.42 147.34 0.1M
2022-02-10 149.10 149.30 147.48 148.18 0.1M
2022-02-09 146.86 148.36 146.84 148.10 0.1M
2022-02-08 145.56 146.64 144.96 145.84 0.0M
2022-02-07 145.52 145.88 144.30 145.44 0.1M
2022-02-04 147.42 147.42 144.06 144.62 0.1M
2022-02-03 148.96 149.12 147.00 147.06 0.0M
2022-02-02 150.00 150.50 149.28 149.32 0.1M
2022-02-01 149.40 150.02 148.68 149.38 0.2M
2022-01-31 148.12 148.82 146.70 147.90 0.1M
2022-01-28 147.36 147.36 144.60 146.40 0.2M
2022-01-27 145.72 149.00 145.38 148.60 0.0M
2022-01-26 146.24 148.48 146.22 147.82 0.1M
2022-01-25 144.54 145.34 143.30 144.52 0.1M
2022-01-24 148.44 149.00 143.00 143.52 0.1M
2022-01-21 150.16 150.34 147.86 149.16 0.1M
2022-01-20 151.58 152.20 150.52 152.20 0.0M
2022-01-19 149.46 152.00 149.46 151.12 0.0M
2022-01-18 151.48 151.50 149.94 150.84 0.0M
2022-01-17 152.34 152.62 152.00 152.44 0.1M
2022-01-14 152.08 152.70 151.44 151.90 0.1M
2022-01-13 152.62 153.86 152.52 153.22 0.0M
2022-01-12 153.40 153.52 152.60 153.14 0.0M
2022-01-11 152.20 152.80 151.94 152.56 0.0M
2022-01-10 153.08 153.08 150.48 150.84 0.1M
2022-01-07 152.86 153.34 151.98 152.48 0.1M
2022-01-06 153.94 154.46 152.90 153.56 0.0M
2022-01-05 154.68 155.70 154.54 155.60 0.1M
2022-01-04 153.62 154.94 153.34 154.44 0.1M
2022-01-03 152.60 153.64 152.52 153.22 0.0M