Xtrackers MSCI Europe UCITS ETF 1C

XMEU
🏛️ 독일 →
100.28
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 71.49 71.53 71.17 71.17 0.0M
2022-12-29 70.94 71.81 70.93 71.81 0.0M
2022-12-28 71.65 71.83 71.32 71.32 0.0M
2022-12-27 71.96 71.96 71.46 71.54 0.0M
2022-12-23 71.51 71.67 71.06 71.43 0.0M
2022-12-22 72.09 72.26 71.26 71.42 0.0M
2022-12-21 71.15 72.01 71.15 71.95 0.0M
2022-12-20 70.49 70.94 70.49 70.71 0.0M
2022-12-19 71.18 71.31 70.92 70.92 0.0M
2022-12-16 71.64 71.64 70.80 70.89 0.0M
2022-12-15 73.14 73.14 71.62 71.62 0.0M
2022-12-14 73.44 73.74 73.20 73.73 0.0M
2022-12-13 73.04 74.40 72.74 73.62 0.0M
2022-12-12 72.77 72.94 72.58 72.78 0.0M
2022-12-09 72.78 73.17 72.54 73.15 0.0M
2022-12-08 72.68 72.68 72.36 72.49 0.0M
2022-12-07 73.12 73.12 72.57 72.69 0.0M
2022-12-06 73.46 73.51 73.00 73.19 0.0M
2022-12-05 73.79 73.79 73.41 73.49 0.0M
2022-12-02 73.63 74.02 73.31 73.94 0.0M
2022-12-01 74.09 74.14 73.81 73.96 0.0M
2022-11-30 73.23 73.44 73.23 73.36 0.0M
2022-11-29 73.15 73.15 72.82 72.82 0.0M
2022-11-28 72.94 73.17 72.65 72.98 0.0M
2022-11-25 73.32 73.42 73.24 73.40 0.0M
2022-11-24 73.06 73.41 73.00 73.29 0.0M
2022-11-23 72.68 73.05 72.53 73.00 0.0M
2022-11-22 72.12 72.65 72.12 72.59 0.0M
2022-11-21 72.15 72.27 71.94 72.12 0.0M
2022-11-18 71.71 72.18 71.65 72.10 0.0M
2022-11-17 71.96 71.96 70.98 71.41 0.0M
2022-11-16 72.28 72.28 71.55 71.61 0.0M
2022-11-15 72.17 72.34 71.99 72.27 0.0M
2022-11-14 72.01 72.45 71.92 71.98 0.0M
2022-11-11 72.05 72.33 71.79 71.87 0.0M
2022-11-10 69.70 71.86 69.70 71.77 0.0M
2022-11-09 70.00 70.00 69.70 69.91 0.0M
2022-11-08 69.26 70.15 69.26 70.12 0.0M
2022-11-07 69.07 69.81 69.07 69.63 0.0M
2022-11-04 68.71 69.81 68.59 69.29 0.0M
2022-11-03 68.10 68.21 67.72 68.21 0.0M
2022-11-02 69.32 69.33 68.74 68.85 0.0M
2022-11-01 69.30 69.64 68.90 68.96 0.0M
2022-10-31 68.45 68.76 68.29 68.48 0.0M
2022-10-28 67.71 68.40 67.55 68.40 0.0M
2022-10-27 68.08 68.43 67.75 68.37 0.0M
2022-10-26 67.89 68.31 67.58 68.31 0.0M
2022-10-25 67.20 67.92 66.90 67.92 0.0M
2022-10-24 66.96 67.42 66.42 66.92 0.0M
2022-10-21 65.84 66.12 65.22 66.12 0.0M
2022-10-20 66.20 66.59 65.81 66.48 0.0M
2022-10-19 66.73 66.73 66.25 66.31 0.0M
2022-10-18 66.72 67.23 66.46 66.46 0.0M
2022-10-17 65.58 66.53 65.07 66.37 0.0M
2022-10-14 65.83 66.09 65.05 65.05 0.0M
2022-10-13 63.91 65.04 63.35 65.04 0.0M
2022-10-12 64.45 64.95 64.19 64.29 0.0M
2022-10-11 64.51 64.76 64.24 64.71 0.0M
2022-10-10 65.03 65.47 64.75 65.05 0.0M
2022-10-07 65.96 66.20 65.27 65.27 0.0M
2022-10-06 66.88 67.00 65.91 66.10 0.0M
2022-10-05 66.73 66.84 66.25 66.62 0.0M
2022-10-04 65.77 67.15 65.77 67.09 0.0M
2022-10-03 63.99 65.12 63.76 64.99 0.0M
2022-09-30 64.07 64.69 64.05 64.53 0.0M
2022-09-29 64.32 64.32 63.42 63.90 0.0M
2022-09-28 64.39 64.95 63.53 64.92 0.0M
2022-09-27 65.05 65.49 64.58 64.58 0.0M
2022-09-26 64.61 65.17 64.18 64.76 0.0M
2022-09-23 66.42 66.42 64.70 64.94 0.0M
2022-09-22 66.74 67.43 66.45 66.45 0.0M
2022-09-21 66.93 67.71 66.93 67.71 0.0M
2022-09-20 68.14 68.38 67.09 67.11 0.0M
2022-09-19 67.52 68.00 67.12 67.72 0.0M
2022-09-16 68.26 68.28 67.84 67.84 0.0M
2022-09-15 69.49 69.68 68.89 68.89 0.0M
2022-09-14 69.77 69.78 69.22 69.33 0.0M
2022-09-13 71.29 71.44 70.01 70.01 0.0M
2022-09-12 70.09 71.14 69.94 71.00 0.0M
2022-09-09 68.98 69.95 68.98 69.87 0.0M
2022-09-08 68.89 68.97 68.31 68.85 0.0M
2022-09-07 68.38 68.64 68.10 68.51 0.0M
2022-09-06 68.73 69.25 68.48 68.90 0.0M
2022-09-05 68.24 68.70 67.92 68.70 0.0M
2022-09-02 68.12 69.14 68.02 69.14 0.0M
2022-09-01 68.52 68.52 67.77 67.82 0.0M
2022-08-31 69.85 69.96 68.94 68.94 0.0M
2022-08-30 70.53 70.85 69.79 69.79 0.0M
2022-08-29 70.48 70.48 69.68 70.17 0.0M
2022-08-26 72.51 72.51 70.81 70.90 0.0M
2022-08-25 72.27 72.41 71.76 72.01 0.0M
2022-08-24 71.54 71.89 71.23 71.83 0.0M
2022-08-23 71.82 72.00 71.50 71.72 0.0M
2022-08-22 72.45 72.47 71.77 72.05 0.0M
2022-08-19 72.83 72.99 72.65 72.68 0.0M
2022-08-18 72.67 73.19 72.67 73.19 0.0M
2022-08-17 73.53 73.53 72.66 72.77 0.0M
2022-08-16 73.55 73.59 73.30 73.40 0.0M
2022-08-15 73.44 73.44 73.18 73.35 0.0M
2022-08-12 73.04 73.22 72.88 73.12 0.0M
2022-08-11 73.15 73.18 72.84 72.90 0.0M
2022-08-10 72.04 72.90 72.00 72.79 0.0M
2022-08-09 72.57 72.68 72.19 72.23 0.0M
2022-08-08 72.76 73.07 72.50 72.71 0.0M
2022-08-05 72.67 72.71 72.19 72.19 0.0M
2022-08-04 72.66 73.08 72.61 72.74 0.0M
2022-08-03 72.01 72.62 72.01 72.57 0.0M
2022-08-02 72.38 72.38 71.82 72.30 0.0M
2022-08-01 72.67 72.87 72.49 72.49 0.0M
2022-07-29 72.03 72.76 72.03 72.63 0.0M
2022-07-28 71.41 71.66 71.01 71.66 0.0M
2022-07-27 70.92 71.14 70.78 71.01 0.0M
2022-07-26 70.70 70.83 70.56 70.66 0.0M
2022-07-25 70.18 70.72 70.18 70.62 0.0M
2022-07-22 70.15 70.71 70.15 70.45 0.0M
2022-07-21 69.88 70.49 69.72 70.49 0.0M
2022-07-20 70.16 70.54 69.80 69.97 0.0M
2022-07-19 69.00 70.29 68.63 70.22 0.0M
2022-07-18 69.07 69.63 69.07 69.26 0.0M
2022-07-15 67.63 68.60 67.63 68.60 0.0M
2022-07-14 68.41 68.43 67.20 67.44 0.0M
2022-07-13 68.93 68.93 67.95 68.47 0.0M
2022-07-12 68.54 69.14 68.21 69.14 0.0M
2022-07-11 68.21 68.94 68.21 68.78 0.0M
2022-07-08 68.74 69.09 68.57 69.09 0.0M
2022-07-07 68.23 68.79 68.23 68.79 0.0M
2022-07-06 67.28 67.71 67.11 67.51 0.0M
2022-07-05 68.13 68.13 66.37 66.37 0.0M
2022-07-04 68.01 68.13 67.73 67.73 0.0M
2022-07-01 66.73 67.74 66.73 67.46 0.0M
2022-06-30 67.49 67.55 66.93 67.42 0.0M
2022-06-29 68.34 68.63 67.82 68.52 0.1M
2022-06-28 69.14 69.37 68.83 68.83 0.0M
2022-06-27 68.75 69.15 68.37 68.63 0.0M
2022-06-24 66.93 68.47 66.93 68.37 0.0M
2022-06-23 66.62 67.12 66.22 66.51 0.0M
2022-06-22 66.50 67.29 66.43 67.15 0.0M
2022-06-21 67.64 68.11 67.54 67.59 0.0M
2022-06-20 66.79 67.37 66.66 67.37 0.0M
2022-06-17 66.79 67.59 66.58 66.67 0.0M
2022-06-16 68.14 68.14 66.67 66.67 0.0M
2022-06-15 68.05 68.75 67.47 68.35 0.2M
2022-06-14 68.81 68.81 67.37 67.37 0.0M
2022-06-13 69.04 69.23 68.13 68.23 0.0M
2022-06-10 71.23 71.23 69.77 69.77 0.0M
2022-06-09 72.26 72.47 71.69 71.70 0.0M
2022-06-08 73.16 73.16 72.32 72.67 0.0M
2022-06-07 73.02 73.15 72.67 73.14 0.0M
2022-06-06 73.20 73.68 73.20 73.46 0.0M
2022-06-03 73.03 73.03 72.61 72.61 0.0M
2022-06-02 72.89 72.93 72.67 72.86 0.0M
2022-06-01 73.48 73.48 72.33 72.35 0.0M
2022-05-31 73.45 73.58 73.08 73.16 0.0M
2022-05-30 73.70 73.71 73.44 73.52 0.0M
2022-05-27 72.57 73.27 72.40 73.27 0.0M
2022-05-26 71.62 72.33 71.62 72.33 0.0M
2022-05-25 71.62 71.76 71.11 71.54 0.1M
2022-05-24 71.19 71.52 71.03 71.05 0.0M
2022-05-23 71.53 71.87 71.19 71.87 0.0M
2022-05-20 70.89 71.52 70.78 70.79 0.0M
2022-05-19 70.70 70.70 69.68 70.44 0.0M
2022-05-18 72.14 72.14 71.21 71.31 0.0M
2022-05-17 71.79 72.37 71.79 72.13 0.0M
2022-05-16 70.94 71.28 70.67 71.15 0.0M
2022-05-13 70.24 71.23 70.15 71.23 0.0M
2022-05-12 68.76 69.86 68.50 69.82 0.0M
2022-05-11 69.44 70.13 68.99 70.13 0.0M
2022-05-10 69.07 69.76 68.92 68.92 0.1M
2022-05-09 70.29 70.33 68.53 68.53 0.0M
2022-05-06 71.49 71.49 70.06 70.56 0.0M
2022-05-05 73.54 73.54 71.84 71.84 0.0M
2022-05-04 73.19 73.19 72.19 72.19 0.0M
2022-05-03 72.84 73.05 72.58 73.03 0.0M
2022-05-02 72.93 72.93 71.88 72.23 0.0M
2022-04-29 73.49 73.85 73.37 73.57 0.0M
2022-04-28 73.10 73.43 72.50 72.95 0.0M
2022-04-27 71.84 72.50 71.58 72.43 0.0M
2022-04-26 73.15 73.15 71.85 71.85 0.0M
2022-04-25 72.74 73.16 72.26 72.60 0.0M
2022-04-22 74.32 74.45 73.71 73.71 0.0M
2022-04-21 74.80 75.42 74.80 75.10 0.0M
2022-04-20 74.29 75.04 74.29 74.91 0.0M
2022-04-19 74.59 74.59 73.85 74.27 0.0M
2022-04-14 74.44 74.87 74.31 74.79 0.0M
2022-04-13 74.24 74.37 73.88 74.32 0.0M
2022-04-12 73.66 74.46 73.49 74.33 0.1M
2022-04-11 74.75 74.89 74.35 74.64 0.1M
2022-04-08 74.84 74.99 74.51 74.99 0.0M
2022-04-07 74.21 74.72 73.94 73.96 0.0M
2022-04-06 74.88 74.94 73.52 74.04 0.0M
2022-04-05 75.18 75.29 74.74 75.05 0.0M
2022-04-04 74.78 75.04 74.25 75.01 0.0M
2022-04-01 74.09 74.53 74.02 74.32 0.0M
2022-03-31 74.83 74.84 74.02 74.02 0.0M
2022-03-30 74.63 74.65 74.30 74.65 0.0M
2022-03-29 74.41 75.18 74.26 74.96 0.0M
2022-03-28 73.94 74.50 73.71 73.85 0.2M
2022-03-25 73.63 73.94 73.39 73.53 0.0M
2022-03-24 73.73 73.97 73.33 73.47 0.0M
2022-03-23 74.43 74.47 73.48 73.52 0.0M
2022-03-22 73.81 74.36 73.80 74.36 0.0M
2022-03-21 73.62 73.88 73.52 73.57 0.0M
2022-03-18 73.05 73.68 72.45 73.68 0.0M
2022-03-17 73.14 73.18 72.36 72.99 0.0M
2022-03-16 71.83 72.95 71.83 72.52 0.1M
2022-03-15 69.80 70.69 69.35 70.68 0.0M
2022-03-14 70.17 71.08 70.17 70.66 0.0M
2022-03-11 69.66 70.79 69.31 69.92 0.0M
2022-03-10 70.16 70.23 68.80 69.35 0.1M
2022-03-09 68.91 70.59 68.84 70.59 0.0M
2022-03-08 67.13 68.70 67.13 67.25 0.0M
2022-03-07 67.22 68.43 65.75 67.36 0.0M
2022-03-04 70.35 70.46 68.31 68.31 0.1M
2022-03-03 72.46 72.71 70.78 70.78 0.0M
2022-03-02 71.44 72.59 71.16 72.14 0.0M
2022-03-01 73.31 73.47 71.72 71.72 0.0M
2022-02-28 72.57 73.33 72.18 73.33 0.0M
2022-02-25 71.89 73.54 71.45 73.54 0.1M
2022-02-24 71.04 71.90 70.36 71.22 0.1M
2022-02-23 73.84 74.41 73.49 73.51 0.0M
2022-02-22 72.23 73.85 72.14 73.57 0.1M
2022-02-21 74.97 74.97 73.50 73.62 0.0M
2022-02-18 75.23 75.40 74.43 74.59 0.0M
2022-02-17 75.68 75.83 74.88 75.12 0.0M
2022-02-16 75.77 75.82 75.34 75.57 0.0M
2022-02-15 74.61 75.65 74.61 75.65 0.0M
2022-02-14 74.61 74.67 73.74 74.61 0.0M
2022-02-11 75.68 76.13 75.52 75.87 0.0M
2022-02-10 76.79 76.83 76.10 76.26 0.0M
2022-02-09 75.89 76.60 75.89 76.55 0.0M
2022-02-08 75.38 75.76 75.00 75.15 0.0M
2022-02-07 75.22 75.35 74.65 75.22 0.0M
2022-02-04 75.98 75.98 74.60 74.71 0.0M
2022-02-03 76.79 76.80 75.60 75.60 0.0M
2022-02-02 76.98 77.23 76.94 76.94 0.0M
2022-02-01 76.45 76.71 76.25 76.68 0.0M
2022-01-31 76.12 76.12 75.37 75.70 0.0M
2022-01-28 75.77 75.77 74.30 75.23 0.1M
2022-01-27 74.46 76.22 74.46 76.05 0.0M
2022-01-26 74.84 75.80 74.84 75.47 0.0M
2022-01-25 74.21 74.42 73.55 74.05 0.0M
2022-01-24 76.04 76.08 73.27 73.48 0.0M
2022-01-21 76.65 76.76 75.84 76.34 0.0M
2022-01-20 77.60 77.73 77.12 77.73 0.0M
2022-01-19 76.90 77.80 76.90 77.38 0.0M
2022-01-18 77.52 77.52 76.89 77.32 0.0M
2022-01-17 77.66 78.03 77.50 77.95 0.0M
2022-01-14 77.39 77.74 77.32 77.42 0.0M
2022-01-13 77.93 78.26 77.83 78.09 0.0M
2022-01-12 78.07 78.20 77.67 78.11 0.0M
2022-01-11 77.69 77.75 77.34 77.61 0.0M
2022-01-10 78.26 78.26 76.80 76.93 0.0M
2022-01-07 78.12 78.21 77.71 78.02 0.0M
2022-01-06 78.17 78.44 77.87 78.08 0.0M
2022-01-05 79.21 79.36 79.07 79.18 0.0M
2022-01-04 78.95 79.37 78.89 79.15 0.0M
2022-01-03 78.60 78.87 78.49 78.49 0.0M