Xtrackers Switzerland UCITS ETF 1D

XSMI
🏛️ 독일 →
130.92
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
2022-12-30 113.22 113.70 113.18 113.18 0.0M
2022-12-29 112.82 113.90 112.82 113.90 0.0M
2022-12-28 113.32 113.54 112.98 113.34 0.0M
2022-12-27 113.16 113.70 112.60 113.06 0.0M
2022-12-23 112.64 113.24 112.60 112.60 0.0M
2022-12-22 114.00 114.34 112.60 112.82 0.0M
2022-12-21 112.36 113.78 112.20 113.78 0.0M
2022-12-20 112.36 112.58 111.78 111.84 0.0M
2022-12-19 112.86 112.96 112.48 112.48 0.0M
2022-12-16 114.10 114.10 112.28 112.34 0.0M
2022-12-15 116.12 116.12 113.30 113.30 0.0M
2022-12-14 116.08 117.18 115.78 117.12 0.0M
2022-12-13 115.88 117.50 115.32 116.68 0.0M
2022-12-12 115.74 115.78 115.06 115.48 0.0M
2022-12-09 115.24 116.32 114.92 116.24 0.0M
2022-12-08 115.02 115.16 114.36 115.06 0.0M
2022-12-07 116.10 116.10 114.86 115.16 0.0M
2022-12-06 116.76 116.96 116.18 116.18 0.0M
2022-12-05 117.52 117.66 116.62 116.76 0.0M
2022-12-02 117.92 118.08 117.26 117.56 0.0M
2022-12-01 118.38 118.40 117.84 118.24 0.0M
2022-11-30 116.68 117.90 116.68 117.46 0.0M
2022-11-29 117.46 117.56 116.38 116.38 0.0M
2022-11-28 117.84 117.98 116.86 117.62 0.0M
2022-11-25 117.56 117.84 117.16 117.52 0.0M
2022-11-24 117.18 117.84 117.14 117.66 0.0M
2022-11-23 116.94 117.68 116.70 117.56 0.0M
2022-11-22 116.90 117.50 116.44 117.04 0.0M
2022-11-21 116.40 117.12 116.30 116.94 0.0M
2022-11-18 115.14 116.16 115.02 116.16 0.0M
2022-11-17 115.94 115.94 114.32 114.86 0.0M
2022-11-16 116.30 116.30 115.18 115.24 0.0M
2022-11-15 116.68 116.86 116.24 116.30 0.0M
2022-11-14 116.64 117.48 116.24 116.70 0.0M
2022-11-11 118.40 118.40 116.72 117.72 0.0M
2022-11-10 114.36 117.14 114.12 116.90 0.0M
2022-11-09 113.12 114.46 113.06 114.36 0.0M
2022-11-08 111.96 113.20 111.94 112.98 0.0M
2022-11-07 112.66 113.10 112.20 112.46 0.0M
2022-11-04 112.54 113.86 112.44 112.98 0.0M
2022-11-03 112.66 112.94 111.66 112.34 0.0M
2022-11-02 113.72 114.10 113.28 113.66 0.0M
2022-11-01 113.92 114.72 113.00 113.36 0.0M
2022-10-31 112.76 113.60 112.20 113.54 0.0M
2022-10-28 111.46 112.64 111.46 112.64 0.0M
2022-10-27 112.66 112.94 111.72 112.32 0.0M
2022-10-26 112.60 113.12 111.82 113.08 0.0M
2022-10-25 111.74 112.80 111.70 112.80 0.0M
2022-10-24 111.04 111.86 110.66 111.36 0.0M
2022-10-21 109.80 110.22 108.98 110.04 0.0M
2022-10-20 110.76 110.92 110.32 110.70 0.0M
2022-10-19 112.06 112.18 110.82 110.82 0.0M
2022-10-18 111.86 112.76 111.76 112.10 0.0M
2022-10-17 110.28 112.24 109.78 111.64 0.0M
2022-10-14 110.44 110.94 109.64 109.64 0.0M
2022-10-13 109.16 109.46 107.22 109.14 0.0M
2022-10-12 109.78 110.42 109.36 109.54 0.0M
2022-10-11 109.50 109.92 108.64 109.72 0.0M
2022-10-10 110.42 110.42 109.80 110.18 0.0M
2022-10-07 111.30 111.86 110.56 110.56 0.0M
2022-10-06 112.58 112.70 110.82 111.24 0.0M
2022-10-05 111.76 112.70 111.76 112.34 0.0M
2022-10-04 110.54 112.50 110.54 112.50 0.0M
2022-10-03 110.08 110.46 108.60 109.80 0.0M
2022-09-30 110.70 111.48 110.38 111.02 0.0M
2022-09-29 111.30 111.30 109.90 110.38 0.0M
2022-09-28 112.14 112.80 110.80 112.80 0.0M
2022-09-27 110.98 111.62 110.68 110.68 0.0M
2022-09-26 111.14 111.46 109.50 110.16 0.0M
2022-09-23 111.88 112.24 109.94 110.92 0.0M
2022-09-22 112.64 113.32 111.20 111.20 0.0M
2022-09-21 113.20 113.82 113.00 113.74 0.0M
2022-09-20 114.26 114.82 112.78 113.06 0.0M
2022-09-19 114.10 114.52 113.44 114.06 0.0M
2022-09-16 115.60 116.00 113.96 114.14 0.0M
2022-09-15 116.76 117.64 116.32 116.34 0.0M
2022-09-14 117.54 117.68 116.16 116.48 0.0M
2022-09-13 119.02 119.40 118.00 118.10 0.0M
2022-09-12 117.04 118.86 116.68 118.60 0.0M
2022-09-09 116.06 118.18 116.06 117.80 0.0M
2022-09-08 115.82 116.16 114.74 116.04 0.0M
2022-09-07 115.28 115.68 114.66 115.36 0.0M
2022-09-06 115.52 116.66 115.44 115.96 0.0M
2022-09-05 114.90 116.10 114.50 115.94 0.0M
2022-09-02 114.56 115.64 114.10 115.46 0.0M
2022-09-01 115.02 115.02 113.50 113.92 0.0M
2022-08-31 116.74 116.88 115.52 115.52 0.0M
2022-08-30 117.84 118.20 116.62 116.72 0.0M
2022-08-29 117.90 118.50 117.40 117.80 0.0M
2022-08-26 120.68 120.68 118.50 118.56 0.0M
2022-08-25 120.16 120.68 119.58 120.20 0.0M
2022-08-24 118.78 119.90 118.66 119.42 0.0M
2022-08-23 120.52 120.52 118.58 118.86 0.0M
2022-08-22 120.82 121.18 120.30 120.80 0.0M
2022-08-19 120.38 121.82 120.38 120.94 0.0M
2022-08-18 119.58 120.72 119.58 120.72 0.0M
2022-08-17 120.36 120.76 119.76 119.82 0.0M
2022-08-16 121.56 121.56 119.68 120.04 0.0M
2022-08-15 120.94 121.70 120.64 121.36 0.0M
2022-08-12 119.62 120.64 119.62 120.36 0.0M
2022-08-11 120.38 120.40 119.70 120.04 0.0M
2022-08-10 119.32 119.88 118.94 119.52 0.0M
2022-08-09 121.62 121.92 121.00 121.46 0.0M
2022-08-08 121.78 122.58 121.28 121.82 0.0M
2022-08-05 121.40 122.14 120.74 120.84 0.0M
2022-08-04 121.54 122.16 121.44 121.90 0.0M
2022-08-03 121.20 122.04 120.70 121.80 0.0M
2022-08-02 121.52 122.06 120.64 121.86 0.0M
2022-08-01 122.00 122.48 121.44 121.58 0.0M
2022-07-29 122.16 122.76 122.06 122.34 0.0M
2022-07-28 120.40 121.98 120.10 121.88 0.0M
2022-07-27 121.50 121.62 120.62 120.62 0.0M
2022-07-26 120.04 121.44 119.68 121.20 0.0M
2022-07-25 119.60 120.40 119.60 120.18 0.0M
2022-07-22 119.44 120.94 119.44 120.20 0.0M
2022-07-21 118.00 119.82 117.84 119.82 0.0M
2022-07-20 119.52 119.64 118.40 118.56 0.0M
2022-07-19 117.74 119.36 117.36 119.34 0.0M
2022-07-18 118.50 119.70 118.00 118.22 0.0M
2022-07-15 117.38 118.46 116.84 118.46 0.0M
2022-07-14 117.56 117.56 116.36 116.52 0.0M
2022-07-13 118.52 118.62 117.32 117.58 0.0M
2022-07-12 118.30 119.22 118.00 119.16 0.0M
2022-07-11 116.92 118.76 116.92 118.76 0.0M
2022-07-08 117.80 118.46 116.76 117.70 0.0M
2022-07-07 117.36 117.90 117.00 117.84 0.0M
2022-07-06 116.00 117.18 115.92 116.90 0.0M
2022-07-05 116.00 116.34 114.72 114.72 0.0M
2022-07-04 115.48 115.86 115.24 115.34 0.0M
2022-07-01 113.56 115.12 112.92 114.66 0.0M
2022-06-30 113.86 114.22 112.98 114.18 0.0M
2022-06-29 113.22 115.12 113.22 115.12 0.0M
2022-06-28 114.56 114.74 113.64 113.78 0.0M
2022-06-27 114.18 114.32 113.42 114.26 0.0M
2022-06-24 110.54 114.06 110.54 114.06 0.0M
2022-06-23 109.54 110.12 108.98 109.82 0.0M
2022-06-22 108.52 110.12 108.46 109.86 0.0M
2022-06-21 109.74 110.00 109.20 109.26 0.0M
2022-06-20 109.08 109.32 108.42 109.32 0.0M
2022-06-17 109.36 110.66 108.62 108.72 0.0M
2022-06-16 109.46 109.88 108.50 108.80 0.0M
2022-06-15 109.38 110.22 108.36 109.64 0.0M
2022-06-14 111.68 111.82 108.92 108.92 0.0M
2022-06-13 111.98 112.32 110.96 111.00 0.0M
2022-06-10 114.28 114.28 112.12 112.50 0.0M
2022-06-09 115.52 115.98 114.44 114.90 0.0M
2022-06-08 117.16 117.16 115.10 115.80 0.0M
2022-06-07 117.84 117.84 116.98 117.42 0.0M
2022-06-06 119.36 119.38 118.36 118.36 0.0M
2022-06-03 119.42 119.42 118.20 118.44 0.0M
2022-06-02 119.10 119.34 118.54 118.86 0.0M
2022-06-01 120.34 120.34 118.48 118.48 0.0M
2022-05-31 120.06 120.40 119.76 120.12 0.0M
2022-05-30 120.72 120.72 120.22 120.44 0.0M
2022-05-27 118.84 120.66 118.16 120.66 0.0M
2022-05-26 118.52 119.30 118.28 118.96 0.0M
2022-05-25 118.88 118.94 118.10 118.10 0.0M
2022-05-24 116.82 118.46 116.82 118.16 0.0M
2022-05-23 117.58 118.00 116.50 118.00 0.0M
2022-05-20 117.38 117.38 116.06 116.42 0.0M
2022-05-19 117.76 117.76 115.86 116.34 0.0M
2022-05-18 119.02 119.34 117.74 118.00 0.0M
2022-05-17 119.36 119.96 118.74 119.12 0.0M
2022-05-16 118.48 119.02 118.08 118.80 0.0M
2022-05-13 117.74 118.94 117.74 118.94 0.0M
2022-05-12 115.90 117.92 115.36 117.50 0.0M
2022-05-11 116.96 117.78 116.00 117.50 0.0M
2022-05-10 117.10 118.32 116.60 116.98 0.0M
2022-05-09 119.12 119.18 115.84 115.84 0.0M
2022-05-06 121.78 121.94 118.78 119.40 0.0M
2022-05-05 123.34 123.56 121.44 121.78 0.0M
2022-05-04 123.62 123.62 121.58 121.58 0.0M
2022-05-03 124.00 124.74 123.14 123.70 0.0M
2022-05-02 125.22 125.22 122.98 123.62 0.0M
2022-04-29 125.94 126.68 125.50 125.66 0.0M
2022-04-28 125.82 126.28 125.08 125.56 0.0M
2022-04-27 123.32 125.22 122.88 125.22 0.0M
2022-04-26 127.30 127.74 125.38 125.38 0.0M
2022-04-25 125.94 126.90 125.94 126.50 0.0M
2022-04-22 126.86 127.98 126.86 127.16 0.0M
2022-04-21 128.36 128.90 127.64 127.64 0.0M
2022-04-20 128.28 128.74 128.10 128.52 0.0M
2022-04-19 130.24 130.26 128.32 128.50 0.0M
2022-04-14 130.50 131.80 130.36 131.48 0.0M
2022-04-13 131.16 131.36 130.70 130.74 0.0M
2022-04-12 131.02 131.36 130.44 131.06 0.0M
2022-04-11 131.28 132.32 130.86 132.32 0.0M
2022-04-08 131.08 131.60 130.36 131.42 0.0M
2022-04-07 129.60 130.74 129.20 129.56 0.0M
2022-04-06 129.66 129.84 128.00 128.88 0.0M
2022-04-05 129.46 129.94 129.00 129.94 0.0M
2022-04-04 127.80 128.86 127.46 128.86 0.0M
2022-04-01 126.80 127.04 126.56 126.82 0.0M
2022-03-31 126.68 127.16 126.24 126.62 0.0M
2022-03-30 126.10 127.06 125.88 126.26 0.0M
2022-03-29 126.48 126.72 126.10 126.70 0.0M
2022-03-28 126.34 126.88 125.80 125.94 0.0M
2022-03-25 126.10 126.44 125.20 125.64 0.0M
2022-03-24 125.24 125.86 125.08 125.62 0.0M
2022-03-23 125.98 126.24 125.16 125.16 0.0M
2022-03-22 125.52 126.48 124.94 126.40 0.0M
2022-03-21 125.18 126.24 125.04 125.62 0.0M
2022-03-18 123.50 125.70 123.14 125.70 0.0M
2022-03-17 122.14 123.22 121.56 123.20 0.0M
2022-03-16 121.30 122.16 121.28 121.52 0.0M
2022-03-15 118.60 119.92 118.18 119.92 0.0M
2022-03-14 119.02 120.66 118.76 119.92 0.0M
2022-03-11 118.58 119.80 117.66 119.02 0.0M
2022-03-10 118.98 118.98 117.18 117.68 0.0M
2022-03-09 116.50 119.40 116.46 119.40 0.0M
2022-03-08 117.12 118.94 114.92 115.28 0.0M
2022-03-07 116.82 117.80 114.48 116.80 0.0M
2022-03-04 120.78 121.02 118.58 118.58 0.0M
2022-03-03 122.50 122.64 120.92 120.92 0.0M
2022-03-02 121.92 122.84 121.26 121.94 0.0M
2022-03-01 123.00 123.04 121.22 122.20 0.0M
2022-02-28 121.16 122.56 121.00 122.46 0.0M
2022-02-25 118.88 121.18 118.86 121.18 0.0M
2022-02-24 118.22 119.18 117.24 118.52 0.0M
2022-02-23 120.88 122.08 120.88 121.12 0.0M
2022-02-22 118.98 120.42 118.80 120.32 0.0M
2022-02-21 121.36 121.50 120.22 120.42 0.0M
2022-02-18 121.54 122.04 120.80 120.96 0.0M
2022-02-17 121.62 122.04 121.00 121.22 0.0M
2022-02-16 121.70 121.98 121.60 121.98 0.0M
2022-02-15 120.64 121.92 120.64 121.68 0.0M
2022-02-14 120.34 120.90 119.62 120.52 0.0M
2022-02-11 121.40 122.06 121.00 121.62 0.0M
2022-02-10 122.94 122.94 121.62 121.70 0.0M
2022-02-09 122.00 123.46 122.00 123.02 0.0M
2022-02-08 121.64 122.20 120.68 120.80 0.0M
2022-02-07 121.16 121.54 120.40 121.12 0.0M
2022-02-04 122.50 122.50 120.38 120.58 0.0M
2022-02-03 124.20 124.56 122.24 122.24 0.0M
2022-02-02 125.00 125.44 124.62 125.16 0.0M
2022-02-01 125.22 125.56 124.54 125.26 0.0M
2022-01-31 123.40 123.80 122.86 123.38 0.0M
2022-01-28 122.96 122.96 121.00 122.52 0.0M
2022-01-27 121.04 123.48 120.74 123.48 0.0M
2022-01-26 122.18 122.96 121.88 122.32 0.0M
2022-01-25 121.22 121.42 120.50 121.00 0.0M
2022-01-24 125.08 125.16 120.54 120.54 0.0M
2022-01-21 126.34 126.72 125.32 125.60 0.0M
2022-01-20 126.50 127.20 126.10 127.14 0.0M
2022-01-19 126.64 126.86 126.30 126.46 0.0M
2022-01-18 126.56 127.00 125.96 126.72 0.0M
2022-01-17 126.62 127.70 126.62 127.46 0.0M
2022-01-14 126.14 127.06 126.14 126.32 0.0M
2022-01-13 127.04 127.52 126.50 127.28 0.0M
2022-01-12 127.50 127.92 126.66 127.70 0.0M
2022-01-11 127.78 127.96 127.14 127.42 0.0M
2022-01-10 129.44 129.44 126.24 126.26 0.0M
2022-01-07 129.16 129.72 128.82 129.30 0.0M
2022-01-06 129.80 130.00 129.48 129.86 0.0M
2022-01-05 131.32 131.48 130.88 131.08 0.0M
2022-01-04 132.36 132.36 131.50 131.94 0.0M
2022-01-03 132.00 132.66 131.68 131.68 0.0M