Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D (X03C)

X03C
🏛️ 독일 →
185.82
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
2022-12-30 175.06 175.06 174.71 174.81 0.0M
2022-12-29 174.85 175.06 174.85 175.06 0.0M
2022-12-28 174.70 175.00 173.76 175.00 0.0M
2022-12-27 175.18 175.18 174.59 174.78 0.0M
2022-12-23 175.51 175.51 175.30 175.30 0.0M
2022-12-22 175.70 175.85 175.70 175.78 0.0M
2022-12-21 175.62 175.98 175.62 175.82 0.0M
2022-12-20 176.15 176.15 175.74 175.82 0.0M
2022-12-19 176.22 176.22 176.22 176.22 0.0M
2022-12-16 176.83 176.83 175.87 175.87 0.0M
2022-12-15 178.60 178.60 176.76 176.76 0.0M
2022-12-14 178.70 178.74 178.51 178.51 0.0M
2022-12-13 178.38 179.21 178.35 178.70 0.0M
2022-12-12 178.58 178.70 178.38 178.38 0.0M
2022-12-09 179.29 179.29 178.93 178.93 0.0M
2022-12-08 179.60 179.80 179.60 179.80 0.0M
2022-12-07 179.28 179.43 179.28 179.43 0.0M
2022-12-06 178.75 179.28 178.75 179.28 0.0M
2022-12-05 178.82 179.06 178.69 178.73 0.0M
2022-12-02 179.07 179.07 179.07 179.07 0.0M
2022-12-01 178.11 178.11 178.11 178.11 0.0M
2022-11-30 178.44 178.44 178.44 178.44 0.0M
2022-11-29 177.79 178.76 177.79 178.44 0.0M
2022-11-28 177.94 177.94 177.79 177.79 0.0M
2022-11-25 178.71 178.71 178.04 178.04 0.0M
2022-11-24 178.32 179.07 178.32 178.90 0.0M
2022-11-23 178.06 178.11 177.90 178.11 0.0M
2022-11-22 178.06 178.06 178.06 178.06 0.0M
2022-11-21 178.18 178.43 178.02 178.06 0.0M
2022-11-18 177.84 177.84 177.58 177.58 0.0M
2022-11-17 178.02 178.44 177.79 177.85 0.0M
2022-11-16 177.54 178.02 177.54 178.02 0.0M
2022-11-15 177.04 177.66 177.04 177.57 0.0M
2022-11-14 176.94 177.42 176.94 177.04 0.0M
2022-11-11 178.18 178.18 176.94 176.94 0.0M
2022-11-10 176.73 178.00 176.72 178.00 0.0M
2022-11-09 176.15 176.73 176.15 176.73 0.0M
2022-11-08 175.91 176.22 175.81 176.15 0.0M
2022-11-07 176.10 176.37 175.99 176.16 0.0M
2022-11-04 176.38 176.38 176.10 176.10 0.0M
2022-11-03 177.13 177.13 176.38 176.38 0.0M
2022-11-02 177.34 177.39 177.21 177.24 0.0M
2022-11-01 177.15 177.82 177.15 177.82 0.0M
2022-10-31 177.62 177.62 177.21 177.52 0.0M
2022-10-28 178.49 178.49 178.49 178.49 0.0M
2022-10-27 176.93 176.93 176.93 176.93 0.0M
2022-10-26 176.86 176.86 176.86 176.86 0.0M
2022-10-25 175.96 176.90 175.96 176.90 0.0M
2022-10-24 175.27 175.27 175.27 175.27 0.0M
2022-10-21 174.20 174.20 173.95 173.95 0.0M
2022-10-20 175.29 175.29 175.29 175.29 0.0M
2022-10-19 175.91 175.91 175.32 175.32 0.0M
2022-10-18 175.87 176.17 175.69 175.91 0.0M
2022-10-17 175.64 176.40 175.64 176.27 0.0M
2022-10-14 175.89 176.75 175.89 175.89 0.0M
2022-10-13 175.88 176.32 175.54 175.93 0.0M
2022-10-12 176.13 176.22 175.87 175.87 0.0M
2022-10-11 176.08 176.19 175.99 176.13 0.0M
2022-10-10 175.97 176.12 175.92 176.08 0.0M
2022-10-07 176.78 176.78 176.78 176.78 0.0M
2022-10-06 177.42 177.42 177.42 177.42 0.0M
2022-10-05 178.39 178.39 177.42 177.42 0.0M
2022-10-04 178.24 178.24 178.24 178.24 0.0M
2022-10-03 176.66 176.66 176.66 176.66 0.0M
2022-09-30 176.83 176.83 176.83 176.83 0.0M
2022-09-29 175.79 175.79 175.79 175.79 0.0M
2022-09-28 174.88 175.79 174.68 175.74 0.0M
2022-09-27 175.54 175.62 174.88 174.88 0.0M
2022-09-26 176.19 176.19 175.52 175.80 0.0M
2022-09-23 176.97 177.40 176.00 176.41 0.0M
2022-09-22 177.62 177.62 176.97 176.97 0.0M
2022-09-21 177.58 178.08 177.58 177.74 0.0M
2022-09-20 178.49 178.49 177.70 177.70 0.0M
2022-09-19 178.64 178.71 178.48 178.48 0.0M
2022-09-16 178.90 178.90 178.35 178.35 0.0M
2022-09-15 179.40 179.40 178.90 178.90 0.0M
2022-09-14 179.42 179.47 178.95 179.40 0.0M
2022-09-13 180.07 180.20 179.56 179.56 0.0M
2022-09-12 179.66 180.15 179.31 180.15 0.0M
2022-09-09 179.82 180.16 179.82 180.16 0.0M
2022-09-08 180.86 181.09 180.12 180.12 0.0M
2022-09-07 180.60 180.60 180.60 180.60 0.0M
2022-09-06 180.72 180.72 180.72 180.72 0.0M
2022-09-05 180.74 180.74 180.71 180.71 0.0M
2022-09-02 180.41 180.41 180.41 180.41 0.0M
2022-09-01 180.09 180.09 180.09 180.09 0.0M
2022-08-31 180.87 180.87 180.87 180.87 0.0M
2022-08-30 181.08 181.08 181.08 181.08 0.0M
2022-08-29 181.98 181.98 181.98 181.98 0.0M
2022-08-26 182.69 182.69 182.69 182.69 0.0M
2022-08-25 182.06 182.08 182.06 182.08 0.0M
2022-08-24 182.45 182.45 182.45 182.45 0.0M
2022-08-23 182.49 182.49 182.49 182.49 0.0M
2022-08-22 183.38 183.38 183.33 183.33 0.0M
2022-08-19 183.31 183.40 183.04 183.04 0.0M
2022-08-18 184.06 184.06 183.88 183.88 0.0M
2022-08-17 185.18 185.18 184.20 184.20 0.0M
2022-08-16 185.85 185.85 185.24 185.24 0.0M
2022-08-15 185.28 185.88 185.28 185.85 0.0M
2022-08-12 185.68 185.74 185.28 185.28 0.0M
2022-08-11 185.99 186.38 185.68 185.68 0.0M
2022-08-10 185.63 186.16 185.63 186.09 0.0M
2022-08-09 186.08 186.13 185.97 185.97 0.0M
2022-08-08 186.04 186.35 186.04 186.25 0.0M
2022-08-05 186.84 186.84 186.84 186.84 0.0M
2022-08-04 186.25 186.48 186.25 186.25 0.0M
2022-08-03 186.89 186.89 186.26 186.26 0.0M
2022-08-02 187.18 187.76 187.18 187.59 0.0M
2022-08-01 186.59 187.18 186.59 187.18 0.0M
2022-07-29 186.27 186.59 185.72 186.59 0.0M
2022-07-28 184.91 185.00 184.65 185.00 0.0M
2022-07-27 185.30 185.30 184.93 185.03 0.0M
2022-07-26 184.72 185.37 184.72 185.32 0.0M
2022-07-25 184.64 184.66 184.48 184.52 0.0M
2022-07-22 182.93 182.93 182.93 182.93 0.0M
2022-07-21 183.43 183.43 182.98 182.98 0.0M
2022-07-20 183.54 183.54 183.43 183.43 0.0M
2022-07-19 184.19 184.45 183.61 183.61 0.0M
2022-07-18 184.36 184.36 183.98 183.98 0.0M
2022-07-15 184.08 184.44 184.08 184.44 0.0M
2022-07-14 184.89 184.89 184.08 184.08 0.0M
2022-07-13 185.55 185.55 185.04 185.04 0.0M
2022-07-12 184.84 185.59 184.84 185.59 0.0M
2022-07-11 184.17 184.84 184.17 184.84 0.0M
2022-07-08 184.18 184.66 184.18 184.66 0.0M
2022-07-07 185.21 185.21 184.33 184.39 0.0M
2022-07-06 184.74 185.96 184.74 185.21 0.0M
2022-07-05 183.66 184.83 183.66 184.74 0.0M
2022-07-04 184.66 184.66 183.76 183.76 0.0M
2022-07-01 183.34 183.34 183.34 183.34 0.0M
2022-06-30 182.25 183.45 182.25 183.44 0.0M
2022-06-29 181.18 182.25 181.18 182.25 0.0M
2022-06-28 181.63 181.63 181.19 181.19 0.0M
2022-06-27 182.33 182.33 181.73 181.73 0.0M
2022-06-24 182.46 182.46 182.08 182.33 0.0M
2022-06-23 180.85 182.69 180.85 182.69 0.0M
2022-06-22 179.84 180.71 179.84 180.71 0.0M
2022-06-21 179.93 180.28 179.93 180.16 0.0M
2022-06-20 180.33 180.69 179.93 179.93 0.0M
2022-06-17 179.59 180.43 179.45 180.43 0.0M
2022-06-16 179.84 179.94 178.80 178.80 0.0M
2022-06-15 178.10 179.64 178.10 179.64 0.0M
2022-06-14 178.49 178.49 178.10 178.10 0.0M
2022-06-13 180.33 180.33 179.18 179.18 0.0M
2022-06-10 181.61 181.61 180.74 180.74 0.0M
2022-06-09 182.83 182.97 180.35 180.35 0.0M
2022-06-08 183.18 183.18 183.18 183.18 0.0M
2022-06-07 182.80 183.18 182.80 183.18 0.0M
2022-06-06 183.01 183.47 183.01 183.13 0.0M
2022-06-03 183.47 183.52 183.47 183.52 0.0M
2022-06-02 184.11 184.11 183.47 183.47 0.0M
2022-06-01 184.49 184.63 184.49 184.63 0.0M
2022-05-31 185.22 185.35 184.91 184.91 0.0M
2022-05-30 185.86 185.86 185.19 185.24 0.0M
2022-05-27 185.86 186.17 185.86 186.08 0.0M
2022-05-26 185.72 186.10 185.72 186.10 0.0M
2022-05-25 185.49 185.84 185.49 185.84 0.0M
2022-05-24 185.06 185.22 185.06 185.22 0.0M
2022-05-23 185.52 185.63 185.22 185.22 0.0M
2022-05-20 185.60 185.60 185.31 185.54 0.0M
2022-05-19 185.39 185.90 185.39 185.60 0.0M
2022-05-18 185.39 185.43 185.20 185.39 0.0M
2022-05-17 186.35 186.35 185.52 185.52 0.0M
2022-05-16 186.39 186.43 186.03 186.03 0.0M
2022-05-13 186.99 186.99 186.52 186.52 0.0M
2022-05-12 185.92 187.14 185.92 186.99 0.0M
2022-05-11 185.41 186.08 185.41 185.78 0.0M
2022-05-10 184.82 185.21 184.82 185.17 0.0M
2022-05-09 184.10 184.70 184.10 184.70 0.0M
2022-05-06 184.93 184.93 184.93 184.93 0.0M
2022-05-05 185.09 185.38 185.09 185.23 0.0M
2022-05-04 185.66 185.66 185.09 185.09 0.0M
2022-05-03 185.76 185.92 185.53 185.66 0.0M
2022-05-02 185.82 186.05 185.82 185.89 0.0M
2022-04-29 186.30 186.30 185.82 185.82 0.0M
2022-04-28 187.10 187.23 187.03 187.03 0.0M
2022-04-27 187.00 187.10 187.00 187.10 0.0M
2022-04-26 187.40 187.69 187.40 187.69 0.0M
2022-04-25 186.57 187.50 186.57 187.50 0.0M
2022-04-22 187.17 187.17 186.57 186.57 0.0M
2022-04-21 187.79 187.79 187.15 187.15 0.0M
2022-04-20 187.85 188.12 187.79 187.79 0.0M
2022-04-19 187.80 187.80 187.54 187.57 0.0M
2022-04-14 188.04 188.04 188.04 188.04 0.0M
2022-04-13 187.92 187.92 187.62 187.91 0.0M
2022-04-12 187.46 187.46 187.46 187.46 0.0M
2022-04-11 188.03 188.03 187.62 187.75 0.0M
2022-04-08 188.34 188.51 188.34 188.41 0.0M
2022-04-07 188.62 189.05 188.34 188.34 0.0M
2022-04-06 188.73 188.73 188.39 188.71 0.0M
2022-04-05 189.50 189.50 188.73 188.73 0.0M
2022-04-04 189.33 189.50 189.33 189.50 0.0M
2022-04-01 189.57 189.57 189.57 189.57 0.0M
2022-03-31 188.88 189.57 188.88 189.57 0.0M
2022-03-30 189.35 189.35 188.88 188.88 0.0M
2022-03-29 189.87 189.87 189.26 189.35 0.0M
2022-03-28 190.24 190.24 189.86 189.87 0.0M
2022-03-25 190.53 190.53 190.53 190.53 0.0M
2022-03-24 190.92 191.07 190.67 190.67 0.0M
2022-03-23 190.77 191.06 190.77 190.98 0.0M
2022-03-22 191.31 191.31 190.88 190.88 0.0M
2022-03-21 191.75 191.75 191.31 191.31 0.0M
2022-03-18 191.57 192.00 191.57 192.00 0.0M
2022-03-17 191.67 191.75 191.55 191.57 0.0M
2022-03-16 191.97 191.97 191.67 191.67 0.0M
2022-03-15 191.30 191.97 191.30 191.97 0.0M
2022-03-14 191.91 191.91 191.61 191.63 0.0M
2022-03-11 192.18 192.18 191.79 191.91 0.0M
2022-03-10 193.28 193.28 190.63 191.88 0.0M
2022-03-09 192.99 193.99 192.99 193.66 0.0M
2022-03-08 193.34 193.94 193.34 193.80 0.0M
2022-03-07 193.94 194.60 193.94 194.17 0.0M
2022-03-04 193.72 193.72 193.72 193.72 0.0M
2022-03-03 194.01 194.23 193.79 193.99 0.0M
2022-03-02 194.76 194.98 194.01 194.01 0.0M
2022-03-01 192.57 195.00 192.57 194.90 0.0M
2022-02-28 191.78 192.84 191.78 192.84 0.0M
2022-02-25 192.33 192.44 192.17 192.17 0.0M
2022-02-24 191.38 192.44 191.38 192.44 0.0M
2022-02-23 191.83 191.83 191.65 191.65 0.0M
2022-02-22 191.97 191.97 191.83 191.83 0.0M
2022-02-21 192.31 192.43 191.84 191.84 0.0M
2022-02-18 192.12 192.38 192.12 192.38 0.0M
2022-02-17 191.69 192.12 191.69 192.12 0.0M
2022-02-16 191.35 191.81 191.35 191.69 0.0M
2022-02-15 191.37 191.57 191.36 191.42 0.0M
2022-02-14 191.19 191.75 191.19 191.37 0.0M
2022-02-11 191.34 191.34 191.19 191.19 0.0M
2022-02-10 191.83 191.83 191.49 191.49 0.0M
2022-02-09 191.32 191.94 191.32 191.83 0.0M
2022-02-08 191.29 191.81 191.29 191.32 0.0M
2022-02-07 191.32 191.56 191.04 191.29 0.0M
2022-02-04 192.31 192.31 191.32 191.32 0.0M
2022-02-03 193.61 193.61 192.31 192.31 0.0M
2022-02-02 193.75 194.19 193.61 193.61 0.0M
2022-02-01 194.00 194.34 194.00 194.16 0.0M
2022-01-31 194.44 194.74 194.35 194.35 0.0M
2022-01-28 194.51 194.75 194.44 194.44 0.0M
2022-01-27 194.56 194.84 194.51 194.84 0.0M
2022-01-26 194.72 195.03 194.56 194.56 0.0M
2022-01-25 194.76 195.13 194.72 194.72 0.0M
2022-01-24 194.56 195.16 194.39 194.39 0.0M
2022-01-21 194.43 194.87 194.43 194.56 0.0M
2022-01-20 194.29 194.75 194.29 194.43 0.0M
2022-01-19 194.35 194.68 194.29 194.29 0.0M
2022-01-18 194.36 194.71 194.36 194.71 0.0M
2022-01-17 194.54 194.77 194.54 194.77 0.0M
2022-01-14 194.76 195.04 194.54 194.54 0.0M
2022-01-13 194.64 195.08 194.64 195.08 0.0M
2022-01-12 194.43 195.04 194.43 195.04 0.0M
2022-01-11 194.58 194.83 194.43 194.43 0.0M
2022-01-10 194.51 194.90 194.51 194.58 0.0M
2022-01-07 194.69 194.98 194.69 194.89 0.0M
2022-01-06 194.92 195.05 194.69 194.69 0.0M
2022-01-05 194.95 195.23 194.92 194.92 0.0M
2022-01-04 194.89 194.95 194.89 194.95 0.0M
2022-01-03 195.10 195.34 195.10 195.21 0.0M