Xtrackers Euro Stoxx 50 UCITS ETF 1D

XESX
🏛️ 독일 →
56.99
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 47.00 47.06 46.95 47.01 0.0M
2023-12-28 47.16 47.16 46.82 46.83 0.0M
2023-12-27 46.99 47.14 46.95 47.05 0.1M
2023-12-22 46.80 47.02 46.80 46.95 0.0M
2023-12-21 46.94 47.02 46.77 47.02 0.0M
2023-12-20 47.21 47.21 46.97 47.12 0.0M
2023-12-19 47.03 47.14 47.02 47.11 0.0M
2023-12-18 47.09 47.17 46.87 46.96 0.0M
2023-12-15 47.40 47.52 47.19 47.30 0.1M
2023-12-14 47.57 47.67 46.89 47.13 0.1M
2023-12-13 47.11 47.26 47.04 47.04 0.1M
2023-12-12 47.19 47.35 47.07 47.11 0.0M
2023-12-11 46.96 47.18 46.91 47.12 0.1M
2023-12-08 46.46 47.02 46.46 46.95 0.1M
2023-12-07 46.42 46.49 46.36 46.42 0.2M
2023-12-06 46.30 46.63 46.25 46.52 0.4M
2023-12-05 45.86 46.26 45.81 46.20 0.4M
2023-12-04 45.79 45.92 45.75 45.84 0.0M
2023-12-01 45.71 45.86 45.63 45.83 0.0M
2023-11-30 45.37 45.57 45.28 45.46 0.0M
2023-11-29 45.12 45.45 45.12 45.37 0.0M
2023-11-28 45.05 45.12 44.94 45.11 0.0M
2023-11-27 45.39 45.40 45.20 45.20 0.0M
2023-11-24 45.24 45.41 45.24 45.38 0.0M
2023-11-23 45.21 45.28 45.17 45.28 0.0M
2023-11-22 45.06 45.23 45.02 45.20 0.1M
2023-11-21 45.08 45.09 44.94 44.98 0.0M
2023-11-20 45.13 45.13 44.94 45.08 0.0M
2023-11-17 44.77 45.04 44.77 45.02 0.1M
2023-11-16 44.80 44.83 44.62 44.62 0.0M
2023-11-15 44.70 44.85 44.67 44.74 0.0M
2023-11-14 44.05 44.76 44.02 44.66 0.0M
2023-11-13 43.83 44.00 43.77 43.98 0.0M
2023-11-10 43.75 43.78 43.43 43.64 0.0M
2023-11-09 43.51 44.02 43.51 43.97 0.0M
2023-11-08 42.96 43.65 42.96 43.45 0.0M
2023-11-07 43.14 43.30 42.99 43.20 0.0M
2023-11-06 43.45 43.49 43.18 43.22 0.0M
2023-11-03 43.43 43.59 43.29 43.42 0.0M
2023-11-02 42.86 43.50 42.84 43.34 0.0M
2023-11-01 42.27 42.59 42.06 42.49 0.2M
2023-10-31 41.82 42.26 41.82 42.09 0.0M
2023-10-30 41.83 41.99 41.77 41.82 0.0M
2023-10-27 41.89 42.12 41.57 41.64 0.0M
2023-10-26 41.78 42.18 41.73 42.02 0.1M
2023-10-25 42.04 42.31 41.94 42.26 0.0M
2023-10-24 42.00 42.26 41.84 42.16 0.0M
2023-10-23 41.82 41.97 41.42 41.97 0.0M
2023-10-20 41.93 42.17 41.78 41.80 0.0M
2023-10-19 42.41 42.61 42.23 42.44 0.0M
2023-10-18 42.91 43.15 42.52 42.57 0.0M
2023-10-17 43.04 43.18 42.67 43.10 0.2M
2023-10-16 43.13 43.21 42.71 43.09 0.0M
2023-10-13 43.48 43.48 42.90 42.90 0.0M
2023-10-12 43.80 43.94 43.55 43.55 0.0M
2023-10-11 43.33 43.72 43.33 43.58 0.0M
2023-10-10 43.14 43.66 43.14 43.64 0.0M
2023-10-09 42.84 42.94 42.59 42.67 0.0M
2023-10-06 42.64 43.02 42.49 43.02 0.0M
2023-10-05 42.61 42.75 42.44 42.55 0.0M
2023-10-04 42.23 42.77 42.20 42.51 0.0M
2023-10-03 42.77 42.96 42.45 42.45 0.0M
2023-10-02 43.44 43.58 42.73 42.90 0.0M
2023-09-29 43.34 43.68 43.29 43.29 0.0M
2023-09-28 42.87 43.17 42.61 43.17 0.0M
2023-09-27 42.80 43.05 42.75 42.82 0.0M
2023-09-26 42.96 42.97 42.68 42.81 0.0M
2023-09-25 43.49 43.66 42.98 43.21 0.0M
2023-09-22 43.37 43.69 43.37 43.64 0.0M
2023-09-21 43.94 44.04 43.61 43.70 0.0M
2023-09-20 44.07 44.43 44.06 44.37 0.0M
2023-09-19 43.90 44.17 43.85 43.96 0.0M
2023-09-18 44.38 44.38 43.93 43.99 0.0M
2023-09-15 44.81 44.81 44.45 44.48 0.0M
2023-09-14 43.70 44.44 43.61 44.39 0.0M
2023-09-13 43.79 43.87 43.49 43.78 0.0M
2023-09-12 44.15 44.15 43.87 43.98 0.0M
2023-09-11 44.12 44.24 44.00 44.11 0.0M
2023-09-08 43.91 43.95 43.32 43.93 0.1M
2023-09-07 43.75 44.07 43.71 43.74 0.0M
2023-09-06 43.99 44.04 43.81 43.91 0.0M
2023-09-05 44.03 44.40 43.91 44.26 0.0M
2023-09-04 44.62 44.78 44.27 44.33 0.0M
2023-09-01 44.50 44.75 44.38 44.39 0.1M
2023-08-31 44.72 44.95 44.55 44.55 0.0M
2023-08-30 44.94 45.00 44.52 44.74 0.0M
2023-08-29 44.62 44.89 44.49 44.89 0.0M
2023-08-28 44.31 44.57 44.13 44.56 0.0M
2023-08-25 43.82 44.25 43.82 43.94 0.0M
2023-08-24 44.80 44.82 43.89 43.89 0.0M
2023-08-23 44.30 44.51 44.09 44.26 0.0M
2023-08-22 45.00 45.45 45.00 45.12 0.0M
2023-08-21 44.78 45.16 44.69 44.75 0.1M
2023-08-18 44.56 44.70 44.30 44.66 0.0M
2023-08-17 45.17 45.30 44.75 44.77 0.0M
2023-08-16 45.32 45.57 45.31 45.39 0.0M
2023-08-15 45.92 45.92 45.17 45.38 0.0M
2023-08-14 45.74 46.01 45.68 45.86 0.0M
2023-08-11 46.20 46.20 45.66 45.76 0.0M
2023-08-10 46.06 46.60 46.05 46.46 0.0M
2023-08-09 46.00 46.14 45.70 45.77 0.0M
2023-08-08 45.69 45.81 45.20 45.42 0.0M
2023-08-07 45.71 45.99 45.60 45.97 0.0M
2023-08-04 45.71 45.93 45.44 45.92 0.0M
2023-08-03 45.55 45.66 45.32 45.57 0.0M
2023-08-02 46.05 46.37 45.85 45.92 0.0M
2023-08-01 47.27 47.31 46.66 46.66 0.1M
2023-07-31 47.26 47.57 47.25 47.37 0.0M
2023-07-28 47.00 47.41 46.87 47.37 0.0M
2023-07-27 46.26 47.12 46.22 47.12 0.0M
2023-07-26 46.32 46.32 45.66 46.02 0.0M
2023-07-25 46.49 46.55 46.33 46.53 0.0M
2023-07-24 46.29 46.44 46.21 46.42 0.0M
2023-07-21 46.15 46.50 46.15 46.50 0.0M
2023-07-20 45.95 46.32 45.95 46.31 0.0M
2023-07-19 46.45 46.55 46.16 46.17 0.0M
2023-07-18 46.04 46.28 45.96 46.25 0.0M
2023-07-17 46.21 46.33 45.94 46.11 0.0M
2023-07-14 46.45 46.66 46.45 46.56 0.0M
2023-07-13 46.19 46.63 46.17 46.50 0.0M
2023-07-12 45.53 46.22 45.53 46.17 0.0M
2023-07-11 45.21 45.50 45.09 45.36 0.0M
2023-07-10 44.70 45.22 44.65 45.05 0.0M
2023-07-07 44.61 45.04 44.43 44.85 0.3M
2023-07-06 45.53 45.54 44.57 44.65 0.2M
2023-07-05 46.08 46.22 45.90 45.95 0.1M
2023-07-04 46.56 46.64 46.40 46.42 0.1M
2023-07-03 46.64 46.72 46.50 46.51 0.0M
2023-06-30 46.09 46.60 46.09 46.53 0.0M
2023-06-29 45.98 46.21 45.92 46.04 0.0M
2023-06-28 45.77 45.97 45.71 45.97 0.0M
2023-06-27 45.51 45.54 45.16 45.52 0.0M
2023-06-26 45.19 45.37 44.78 45.27 0.0M
2023-06-23 45.24 45.36 44.91 45.13 0.1M
2023-06-22 45.25 45.48 45.02 45.48 0.1M
2023-06-21 45.77 45.94 45.61 45.67 0.0M
2023-06-20 45.89 46.05 45.81 45.85 0.1M
2023-06-19 46.18 46.30 46.00 46.03 0.0M
2023-06-16 46.11 46.53 46.08 46.44 0.0M
2023-06-15 46.07 46.16 45.81 46.08 0.1M
2023-06-14 45.89 46.31 45.89 46.23 0.0M
2023-06-13 45.85 45.94 45.57 45.92 0.0M
2023-06-12 45.52 45.74 45.43 45.58 0.1M
2023-06-09 45.45 45.45 45.24 45.30 0.0M
2023-06-08 45.24 45.48 45.15 45.40 0.0M
2023-06-07 45.31 45.43 45.14 45.34 0.0M
2023-06-06 45.23 45.37 45.15 45.37 0.0M
2023-06-05 45.65 45.77 45.29 45.31 0.0M
2023-06-02 45.28 45.71 45.21 45.66 0.1M
2023-06-01 44.88 45.14 44.70 45.01 0.0M
2023-05-31 44.88 45.21 44.50 44.56 0.1M
2023-05-30 45.51 45.85 45.28 45.35 0.0M
2023-05-29 46.01 46.01 45.54 45.59 0.0M
2023-05-26 45.27 45.82 44.97 45.79 0.1M
2023-05-25 45.05 45.21 44.85 45.05 0.0M
2023-05-24 45.38 45.40 44.85 45.01 0.0M
2023-05-23 46.34 46.36 46.00 46.00 0.0M
2023-05-22 46.48 46.57 46.34 46.43 0.0M
2023-05-19 46.32 46.65 46.30 46.47 0.0M
2023-05-18 46.00 46.28 46.00 46.17 0.0M
2023-05-17 45.45 45.79 45.44 45.68 0.4M
2023-05-16 45.48 45.69 45.46 45.56 0.0M
2023-05-15 45.72 45.78 45.43 45.55 0.0M
2023-05-12 45.65 45.79 45.49 45.54 0.0M
2023-05-11 45.59 45.66 45.12 45.40 0.0M
2023-05-10 45.58 45.58 45.23 45.31 0.0M
2023-05-09 45.65 45.67 45.34 45.49 0.0M
2023-05-08 45.61 45.80 45.54 45.76 0.0M
2023-05-05 45.20 45.58 45.01 45.58 0.0M
2023-05-04 45.04 45.05 44.72 44.96 0.0M
2023-05-03 45.24 45.32 45.10 45.16 0.1M
2023-05-02 45.70 45.83 44.94 44.96 0.0M
2023-04-28 45.74 45.74 45.06 45.60 0.0M
2023-04-27 45.31 45.65 45.29 45.53 0.0M
2023-04-26 45.48 45.53 45.18 45.38 0.0M
2023-04-25 45.65 45.75 45.58 45.71 0.0M
2023-04-24 45.81 45.98 45.75 45.90 0.0M
2023-04-21 45.68 45.87 45.50 45.87 0.0M
2023-04-20 45.79 45.81 45.48 45.66 0.0M
2023-04-19 45.59 45.77 45.54 45.75 0.0M
2023-04-18 45.60 45.89 45.58 45.74 0.0M
2023-04-17 45.75 45.79 45.44 45.44 0.0M
2023-04-14 45.51 45.73 45.48 45.67 0.0M
2023-04-13 45.25 45.40 45.19 45.39 0.0M
2023-04-12 45.08 45.45 45.00 45.09 0.0M
2023-04-11 45.13 45.23 45.03 45.07 0.0M
2023-04-06 44.68 44.86 44.68 44.84 0.0M
2023-04-05 44.86 44.86 44.60 44.68 0.0M
2023-04-04 44.99 45.18 44.80 44.86 0.0M
2023-04-03 44.84 45.00 44.76 44.80 0.0M
2023-03-31 44.63 44.94 44.48 44.85 0.0M
2023-03-30 44.29 44.64 44.26 44.56 0.0M
2023-03-29 43.65 43.99 43.58 43.98 0.0M
2023-03-28 43.70 43.70 43.20 43.34 0.0M
2023-03-27 43.58 43.58 43.05 43.32 0.1M
2023-03-24 43.40 43.41 42.57 42.96 0.1M
2023-03-23 43.54 43.79 43.26 43.67 0.1M
2023-03-22 43.33 43.73 43.27 43.57 0.0M
2023-03-21 43.23 43.61 43.23 43.38 0.1M
2023-03-20 42.10 42.96 41.39 42.79 0.1M
2023-03-17 43.15 43.21 42.03 42.22 0.1M
2023-03-16 42.59 42.93 41.80 42.71 0.1M
2023-03-15 43.16 43.18 41.80 41.89 0.1M
2023-03-14 42.60 43.47 42.48 43.40 0.0M
2023-03-13 43.74 43.74 42.26 42.51 0.1M
2023-03-10 43.74 44.11 43.58 43.95 0.0M
2023-03-09 44.45 44.61 44.20 44.51 0.0M
2023-03-08 44.33 44.58 44.33 44.54 0.0M
2023-03-07 44.66 44.83 44.42 44.42 0.0M
2023-03-06 44.76 44.83 44.59 44.78 0.0M
2023-03-03 44.29 44.59 44.20 44.57 0.0M
2023-03-02 43.39 43.97 43.32 43.95 0.1M
2023-03-01 44.15 44.34 43.66 43.71 0.0M
2023-02-28 43.82 44.25 43.82 43.93 0.0M
2023-02-27 43.86 44.24 43.86 44.06 0.1M
2023-02-24 44.34 44.34 43.31 43.31 0.0M
2023-02-23 44.15 44.40 44.07 44.14 0.0M
2023-02-22 43.93 44.04 43.66 44.01 0.0M
2023-02-21 44.14 44.24 43.70 44.09 0.0M
2023-02-20 44.44 44.44 44.22 44.29 0.0M
2023-02-17 44.14 44.48 43.96 44.35 0.0M
2023-02-16 44.68 44.73 44.27 44.55 0.0M
2023-02-15 43.95 44.38 43.95 44.38 0.0M
2023-02-14 44.01 44.29 43.91 43.98 0.0M
2023-02-13 43.64 44.00 43.61 43.97 0.0M
2023-02-10 43.75 43.89 43.26 43.55 0.0M
2023-02-09 44.04 44.29 44.01 44.01 0.0M
2023-02-08 43.96 43.96 43.59 43.59 0.0M
2023-02-07 43.84 43.90 43.65 43.80 0.0M
2023-02-06 43.94 44.00 43.59 43.80 0.0M
2023-02-03 43.89 44.31 43.81 44.31 0.0M
2023-02-02 43.72 44.16 43.69 44.16 0.0M
2023-02-01 43.43 43.57 43.29 43.39 0.0M
2023-01-31 43.26 43.36 42.98 43.35 0.0M
2023-01-30 43.20 43.34 42.92 43.28 0.0M
2023-01-27 43.38 43.57 43.24 43.48 0.0M
2023-01-26 43.48 43.54 43.34 43.44 0.0M
2023-01-25 43.26 43.26 42.86 43.18 0.0M
2023-01-24 43.37 43.37 43.04 43.25 0.0M
2023-01-23 43.04 43.27 42.93 43.21 0.0M
2023-01-20 42.89 42.91 42.71 42.87 0.0M
2023-01-19 43.24 43.27 42.60 42.64 0.0M
2023-01-18 43.48 43.74 43.42 43.42 0.0M
2023-01-17 43.28 43.65 43.09 43.46 0.0M
2023-01-16 43.31 43.31 43.15 43.27 0.0M
2023-01-13 43.03 43.30 43.00 43.20 0.1M
2023-01-12 42.79 43.12 42.75 42.96 0.0M
2023-01-11 42.36 42.73 42.35 42.64 0.1M
2023-01-10 42.11 42.28 42.07 42.22 0.0M
2023-01-09 41.89 42.44 41.88 42.35 0.0M
2023-01-06 41.28 41.83 41.10 41.83 0.0M
2023-01-05 41.14 41.32 41.09 41.19 0.1M
2023-01-04 40.66 41.37 40.66 41.37 0.0M
2023-01-03 40.15 40.79 40.15 40.39 0.0M
2023-01-02 39.73 40.09 39.73 40.09 0.0M