Xtrackers II Eurozone Government Bond 1-3 UCITS ETF 1D (X03B)

X03B
🏛️ 독일 →
158.63
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
2022-12-30 150.29 150.50 150.29 150.50 0.0M
2022-12-29 150.55 150.55 150.29 150.29 0.0M
2022-12-28 150.17 150.59 149.59 150.59 0.0M
2022-12-27 150.29 150.57 150.29 150.50 0.0M
2022-12-23 150.45 150.72 150.45 150.62 0.0M
2022-12-22 150.46 150.84 150.46 150.76 0.0M
2022-12-21 150.42 150.87 150.42 150.81 0.0M
2022-12-20 150.57 150.79 150.57 150.78 0.0M
2022-12-19 150.58 150.58 150.58 150.58 0.0M
2022-12-16 150.77 150.86 150.77 150.78 0.0M
2022-12-15 151.40 151.40 151.04 151.04 0.0M
2022-12-14 151.41 151.77 151.41 151.72 0.0M
2022-12-13 151.27 151.90 151.27 151.41 0.0M
2022-12-12 151.38 151.70 151.27 151.27 0.0M
2022-12-09 151.59 151.81 151.59 151.73 0.0M
2022-12-08 151.70 152.11 151.70 152.11 0.0M
2022-12-07 151.59 152.01 151.59 152.01 0.0M
2022-12-06 151.42 151.92 151.42 151.92 0.0M
2022-12-05 151.44 151.85 151.44 151.76 0.0M
2022-12-02 151.53 151.53 151.53 151.53 0.0M
2022-12-01 151.19 151.19 151.19 151.19 0.0M
2022-11-30 151.30 151.30 151.30 151.30 0.0M
2022-11-29 151.09 151.76 151.09 151.30 0.0M
2022-11-28 151.12 151.41 151.09 151.09 0.0M
2022-11-25 151.34 151.48 151.34 151.48 0.0M
2022-11-24 151.24 151.82 151.24 151.74 0.0M
2022-11-23 151.20 151.48 151.20 151.48 0.0M
2022-11-22 151.20 151.20 151.20 151.20 0.0M
2022-11-21 151.24 151.65 151.20 151.20 0.0M
2022-11-18 151.08 151.39 151.08 151.33 0.0M
2022-11-17 151.14 151.60 151.14 151.39 0.0M
2022-11-16 151.00 151.14 151.00 151.14 0.0M
2022-11-15 150.85 151.35 150.85 151.33 0.0M
2022-11-14 150.81 151.32 150.81 150.85 0.0M
2022-11-11 151.27 151.27 150.81 150.81 0.0M
2022-11-10 150.81 151.58 150.81 151.58 0.0M
2022-11-09 150.63 151.09 150.63 150.81 0.0M
2022-11-08 150.61 150.98 150.61 150.63 0.0M
2022-11-07 150.72 151.11 150.72 151.02 0.0M
2022-11-04 150.84 151.13 150.72 150.72 0.0M
2022-11-03 151.08 151.26 150.84 150.84 0.0M
2022-11-02 151.17 151.47 151.17 151.41 0.0M
2022-11-01 151.09 151.65 151.09 151.65 0.0M
2022-10-31 151.28 151.56 151.28 151.56 0.0M
2022-10-28 151.58 151.58 151.58 151.58 0.0M
2022-10-27 151.06 151.06 151.06 151.06 0.0M
2022-10-26 151.06 151.06 151.06 151.06 0.0M
2022-10-25 150.81 151.43 150.81 151.39 0.0M
2022-10-24 150.62 150.62 150.62 150.62 0.0M
2022-10-21 150.56 150.56 150.56 150.56 0.0M
2022-10-20 150.60 150.60 150.60 150.60 0.0M
2022-10-19 150.80 150.95 150.80 150.93 0.0M
2022-10-18 150.77 151.19 150.77 150.80 0.0M
2022-10-17 150.73 151.30 150.73 151.23 0.0M
2022-10-14 150.86 151.44 150.86 151.15 0.0M
2022-10-13 150.90 151.37 150.90 151.14 0.0M
2022-10-12 150.98 151.35 150.98 151.22 0.0M
2022-10-11 150.91 151.31 150.91 150.98 0.0M
2022-10-10 150.82 151.22 150.82 150.91 0.0M
2022-10-07 151.10 151.10 151.10 151.10 0.0M
2022-10-06 151.36 151.36 151.36 151.36 0.0M
2022-10-05 151.65 151.94 151.36 151.36 0.0M
2022-10-04 151.58 151.58 151.58 151.58 0.0M
2022-10-03 151.08 151.08 151.08 151.08 0.0M
2022-09-30 151.48 151.48 151.48 151.48 0.0M
2022-09-29 151.03 151.03 151.03 151.03 0.0M
2022-09-28 150.35 151.03 150.35 151.03 0.0M
2022-09-27 150.80 151.00 150.35 150.35 0.0M
2022-09-26 150.75 150.92 150.75 150.92 0.0M
2022-09-23 151.06 151.51 151.01 151.12 0.0M
2022-09-22 151.26 151.50 151.06 151.06 0.0M
2022-09-21 151.34 151.85 151.34 151.66 0.0M
2022-09-20 151.63 151.69 151.63 151.69 0.0M
2022-09-19 151.71 152.10 151.71 151.93 0.0M
2022-09-16 151.87 152.07 151.87 151.88 0.0M
2022-09-15 152.10 152.31 151.87 151.87 0.0M
2022-09-14 152.14 152.50 152.10 152.10 0.0M
2022-09-13 152.31 152.72 152.31 152.52 0.0M
2022-09-12 152.25 152.70 152.25 152.67 0.0M
2022-09-09 152.40 152.79 152.40 152.79 0.0M
2022-09-08 152.94 153.26 152.87 152.87 0.0M
2022-09-07 152.87 152.87 152.87 152.87 0.0M
2022-09-06 152.90 152.90 152.90 152.90 0.0M
2022-09-05 153.12 153.12 153.12 153.12 0.0M
2022-09-02 152.66 152.66 152.66 152.66 0.0M
2022-09-01 152.88 152.88 152.88 152.88 0.0M
2022-08-31 152.86 152.86 152.86 152.86 0.0M
2022-08-30 152.98 152.98 152.98 152.98 0.0M
2022-08-29 153.30 153.30 153.30 153.30 0.0M
2022-08-26 153.62 153.62 153.62 153.62 0.0M
2022-08-25 153.71 153.77 153.71 153.77 0.0M
2022-08-24 153.53 153.53 153.53 153.53 0.0M
2022-08-23 153.50 153.50 153.50 153.50 0.0M
2022-08-22 154.13 154.13 154.12 154.12 0.0M
2022-08-19 154.09 154.10 153.67 153.67 0.0M
2022-08-18 154.00 154.30 153.93 153.93 0.0M
2022-08-17 154.41 154.69 154.41 154.50 0.0M
2022-08-16 154.61 154.81 154.61 154.75 0.0M
2022-08-15 154.44 154.61 154.44 154.61 0.0M
2022-08-12 154.57 154.93 154.44 154.44 0.0M
2022-08-11 154.64 154.64 154.57 154.57 0.0M
2022-08-10 154.52 155.02 154.52 154.98 0.0M
2022-08-09 154.64 154.98 154.64 154.92 0.0M
2022-08-08 154.67 155.13 154.67 155.03 0.0M
2022-08-05 154.95 154.95 154.95 154.95 0.0M
2022-08-04 154.75 155.13 154.75 155.04 0.0M
2022-08-03 154.99 155.07 154.99 155.07 0.0M
2022-08-02 155.14 155.58 155.14 155.58 0.0M
2022-08-01 154.96 155.43 154.96 155.14 0.0M
2022-07-29 154.87 155.18 154.87 154.96 0.0M
2022-07-28 154.39 155.23 154.39 155.23 0.0M
2022-07-27 154.56 154.80 154.56 154.79 0.0M
2022-07-26 154.39 154.93 154.39 154.90 0.0M
2022-07-25 154.35 154.67 154.35 154.62 0.0M
2022-07-22 153.67 153.67 153.67 153.67 0.0M
2022-07-21 153.90 154.02 153.90 154.02 0.0M
2022-07-20 153.93 153.93 153.90 153.90 0.0M
2022-07-19 154.20 154.62 154.20 154.21 0.0M
2022-07-18 154.27 154.51 154.27 154.49 0.0M
2022-07-15 154.15 154.60 154.15 154.60 0.0M
2022-07-14 154.53 154.53 154.15 154.15 0.0M
2022-07-13 154.82 155.05 154.82 154.87 0.0M
2022-07-12 154.57 154.57 154.57 154.57 0.0M
2022-07-11 154.34 154.88 154.34 154.57 0.0M
2022-07-08 154.33 154.85 154.33 154.85 0.0M
2022-07-07 154.69 154.87 154.67 154.75 0.0M
2022-07-06 154.51 155.23 154.51 154.69 0.0M
2022-07-05 154.07 154.87 154.07 154.51 0.0M
2022-07-04 154.42 154.48 154.42 154.44 0.0M
2022-07-01 153.92 153.92 153.92 153.92 0.0M
2022-06-30 153.54 154.30 153.54 154.28 0.0M
2022-06-29 153.20 153.54 153.20 153.54 0.0M
2022-06-28 153.33 153.52 153.33 153.50 0.0M
2022-06-27 153.54 153.66 153.54 153.66 0.0M
2022-06-24 153.56 153.86 153.54 153.54 0.0M
2022-06-23 153.00 153.91 153.00 153.91 0.0M
2022-06-22 152.68 153.06 152.68 153.06 0.0M
2022-06-21 152.69 152.89 152.69 152.86 0.0M
2022-06-20 152.79 153.23 152.69 152.69 0.0M
2022-06-17 152.52 153.07 152.52 153.07 0.0M
2022-06-16 152.63 152.92 152.56 152.56 0.0M
2022-06-15 152.03 152.83 152.03 152.83 0.0M
2022-06-14 152.20 152.37 152.03 152.03 0.0M
2022-06-13 152.92 152.92 152.75 152.75 0.0M
2022-06-10 153.35 153.52 153.33 153.33 0.0M
2022-06-09 153.86 154.20 153.86 153.88 0.0M
2022-06-08 153.98 153.98 153.98 153.98 0.0M
2022-06-07 153.86 153.98 153.86 153.98 0.0M
2022-06-06 153.95 154.38 153.95 154.26 0.0M
2022-06-03 154.08 154.36 154.08 154.36 0.0M
2022-06-02 154.30 154.40 154.08 154.08 0.0M
2022-06-01 154.42 154.76 154.42 154.76 0.0M
2022-05-31 154.65 155.00 154.65 154.88 0.0M
2022-05-30 154.88 155.02 154.88 154.97 0.0M
2022-05-27 154.91 155.29 154.91 155.26 0.0M
2022-05-26 154.85 155.29 154.85 155.29 0.0M
2022-05-25 154.74 155.19 154.74 155.19 0.0M
2022-05-24 154.59 154.95 154.59 154.94 0.0M
2022-05-23 154.74 155.09 154.74 154.94 0.0M
2022-05-20 154.76 155.07 154.76 155.07 0.0M
2022-05-19 154.75 155.17 154.75 154.76 0.0M
2022-05-18 154.76 155.07 154.75 154.75 0.0M
2022-05-17 155.12 155.12 155.11 155.12 0.0M
2022-05-16 155.17 155.47 155.17 155.34 0.0M
2022-05-13 155.35 155.63 155.35 155.52 0.0M
2022-05-12 155.06 155.73 155.06 155.35 0.0M
2022-05-11 154.87 155.41 154.87 155.33 0.0M
2022-05-10 154.65 155.12 154.65 155.12 0.0M
2022-05-09 154.40 154.96 154.40 154.96 0.0M
2022-05-06 154.64 154.64 154.64 154.64 0.0M
2022-05-05 154.66 155.09 154.66 155.05 0.0M
2022-05-04 154.83 154.83 154.66 154.66 0.0M
2022-05-03 154.90 155.23 154.83 154.83 0.0M
2022-05-02 154.89 155.30 154.89 155.24 0.0M
2022-04-29 155.10 155.10 154.89 154.89 0.0M
2022-04-28 155.38 155.74 155.38 155.64 0.0M
2022-04-27 155.34 155.38 155.34 155.38 0.0M
2022-04-26 155.40 155.81 155.40 155.81 0.0M
2022-04-25 155.13 155.74 155.13 155.74 0.0M
2022-04-22 155.39 155.55 155.13 155.13 0.0M
2022-04-21 155.68 155.79 155.68 155.71 0.0M
2022-04-20 156.01 156.11 155.68 155.68 0.0M
2022-04-19 155.88 155.92 155.85 155.92 0.0M
2022-04-14 155.65 155.65 155.65 155.65 0.0M
2022-04-13 155.60 155.93 155.60 155.93 0.0M
2022-04-12 155.42 155.42 155.42 155.42 0.0M
2022-04-11 155.63 155.83 155.63 155.83 0.0M
2022-04-08 155.77 156.13 155.77 156.10 0.0M
2022-04-07 155.86 156.32 155.77 155.77 0.0M
2022-04-06 155.86 156.22 155.86 156.22 0.0M
2022-04-05 156.09 156.24 155.86 155.86 0.0M
2022-04-04 156.08 156.09 156.08 156.09 0.0M
2022-04-01 156.14 156.14 156.14 156.14 0.0M
2022-03-31 155.98 156.14 155.98 156.14 0.0M
2022-03-30 156.14 156.36 155.98 155.98 0.0M
2022-03-29 156.31 156.56 156.14 156.14 0.0M
2022-03-28 156.42 156.67 156.31 156.31 0.0M
2022-03-25 156.48 156.48 156.48 156.48 0.0M
2022-03-24 156.58 156.93 156.58 156.82 0.0M
2022-03-23 156.55 156.94 156.55 156.93 0.0M
2022-03-22 156.71 156.88 156.71 156.88 0.0M
2022-03-21 156.82 157.09 156.71 156.71 0.0M
2022-03-18 156.75 157.20 156.75 157.20 0.0M
2022-03-17 156.78 157.10 156.75 156.75 0.0M
2022-03-16 156.85 157.18 156.78 156.78 0.0M
2022-03-15 156.29 157.11 156.29 156.85 0.0M
2022-03-14 156.76 157.02 156.76 157.02 0.0M
2022-03-11 156.75 157.05 156.75 156.76 0.0M
2022-03-10 157.18 157.18 156.42 157.06 0.0M
2022-03-09 156.59 157.73 156.59 157.54 0.0M
2022-03-08 156.65 157.71 156.65 157.69 0.0M
2022-03-07 156.85 157.95 156.85 157.43 0.0M
2022-03-04 156.60 156.60 156.60 156.60 0.0M
2022-03-03 157.36 157.74 157.36 157.39 0.0M
2022-03-02 157.36 157.99 157.36 157.36 0.0M
2022-03-01 156.33 158.01 156.33 157.76 0.0M
2022-02-28 156.10 157.39 156.10 157.10 0.0M
2022-02-25 156.94 157.28 156.94 157.20 0.0M
2022-02-24 155.99 157.28 155.99 157.28 0.0M
2022-02-23 156.84 157.14 156.77 156.77 0.0M
2022-02-22 156.55 157.16 156.55 156.84 0.0M
2022-02-21 156.98 157.34 156.16 156.16 0.0M
2022-02-18 156.96 157.29 156.96 157.29 0.0M
2022-02-17 156.79 157.20 156.79 156.96 0.0M
2022-02-16 156.67 157.13 156.67 156.79 0.0M
2022-02-15 156.70 157.05 156.70 157.01 0.0M
2022-02-14 156.59 157.07 156.59 156.70 0.0M
2022-02-11 156.64 156.95 156.59 156.59 0.0M
2022-02-10 156.75 157.02 156.75 156.98 0.0M
2022-02-09 156.57 157.09 156.57 156.75 0.0M
2022-02-08 156.60 157.01 156.57 156.57 0.0M
2022-02-07 156.54 156.86 156.54 156.60 0.0M
2022-02-04 156.84 157.02 156.54 156.54 0.0M
2022-02-03 157.26 157.26 156.84 156.84 0.0M
2022-02-02 157.31 157.68 157.26 157.26 0.0M
2022-02-01 157.40 157.77 157.40 157.66 0.0M
2022-01-31 157.50 157.83 157.50 157.74 0.0M
2022-01-28 157.54 157.86 157.50 157.50 0.0M
2022-01-27 157.55 157.88 157.55 157.88 0.0M
2022-01-26 157.62 157.98 157.55 157.55 0.0M
2022-01-25 157.63 157.95 157.62 157.62 0.0M
2022-01-24 157.57 157.97 157.24 157.24 0.0M
2022-01-21 157.53 157.91 157.53 157.57 0.0M
2022-01-20 157.50 157.87 157.50 157.53 0.0M
2022-01-19 157.50 157.85 157.50 157.50 0.0M
2022-01-18 157.50 157.85 157.50 157.85 0.0M
2022-01-17 157.54 157.85 157.54 157.85 0.0M
2022-01-14 157.58 157.92 157.54 157.54 0.0M
2022-01-13 157.56 157.93 157.56 157.93 0.0M
2022-01-12 157.50 157.92 157.50 157.92 0.0M
2022-01-11 157.54 157.87 157.50 157.50 0.0M
2022-01-10 157.54 157.89 157.54 157.54 0.0M
2022-01-07 157.57 157.92 157.57 157.89 0.0M
2022-01-06 157.65 157.94 157.57 157.57 0.0M
2022-01-05 157.65 158.00 157.65 157.65 0.0M
2022-01-04 157.62 157.65 157.62 157.65 0.0M
2022-01-03 157.71 158.00 157.71 157.96 0.0M