Xtrackers Euro Stoxx 50 UCITS ETF 1C (XESC)

XESC
🏛️ 독일 →
95.60
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 61.05 61.12 60.80 60.84 0.0M
2022-12-29 60.64 61.53 60.59 61.53 0.0M
2022-12-28 61.20 61.33 60.78 60.80 0.0M
2022-12-27 61.40 61.55 61.10 61.20 0.1M
2022-12-23 61.13 61.16 60.66 60.96 0.0M
2022-12-22 61.92 62.05 60.98 61.03 0.0M
2022-12-21 60.95 61.83 60.83 61.81 0.0M
2022-12-20 60.33 60.87 60.17 60.71 0.0M
2022-12-19 61.04 61.20 60.83 60.83 0.0M
2022-12-16 61.20 61.25 60.50 60.69 0.0M
2022-12-15 62.92 62.96 61.24 61.25 0.1M
2022-12-14 63.40 63.51 63.15 63.47 0.0M
2022-12-13 62.89 64.40 62.63 63.66 0.1M
2022-12-12 62.58 62.79 62.50 62.63 0.0M
2022-12-09 62.77 63.00 62.37 62.93 0.0M
2022-12-08 62.72 62.72 62.36 62.57 0.0M
2022-12-07 62.89 62.94 62.49 62.62 0.1M
2022-12-06 63.13 63.26 62.58 62.87 0.0M
2022-12-05 63.34 63.47 63.12 63.15 0.0M
2022-12-02 63.35 63.79 63.03 63.50 0.0M
2022-12-01 63.90 63.90 63.40 63.64 0.2M
2022-11-30 63.14 63.32 63.00 63.30 0.0M
2022-11-29 63.02 63.03 62.65 62.75 0.1M
2022-11-28 62.97 63.15 62.66 62.85 0.1M
2022-11-25 63.22 63.43 63.10 63.26 0.1M
2022-11-24 63.06 63.48 63.05 63.30 0.1M
2022-11-23 62.83 63.04 62.70 62.96 0.1M
2022-11-22 62.34 62.76 62.34 62.68 0.1M
2022-11-21 62.43 62.57 62.24 62.44 0.1M
2022-11-18 62.08 62.79 62.08 62.57 0.1M
2022-11-17 62.24 62.30 61.39 61.86 0.0M
2022-11-16 62.37 62.42 61.79 61.94 0.1M
2022-11-15 62.24 62.62 62.01 62.42 0.1M
2022-11-14 61.93 62.40 61.75 62.01 0.0M
2022-11-11 61.66 62.00 61.54 61.70 0.1M
2022-11-10 59.16 61.31 59.16 61.31 0.1M
2022-11-09 59.53 59.55 59.14 59.40 0.1M
2022-11-08 58.94 59.63 58.94 59.63 0.0M
2022-11-07 58.53 59.27 58.50 59.12 0.1M
2022-11-04 57.69 59.10 57.62 58.73 0.5M
2022-11-03 57.16 57.35 56.83 57.25 0.1M
2022-11-02 58.48 58.61 57.74 57.75 0.1M
2022-11-01 58.35 58.60 58.08 58.14 0.0M
2022-10-31 57.57 57.84 57.49 57.69 0.0M
2022-10-28 56.91 57.59 56.68 57.55 0.0M
2022-10-27 57.25 57.65 56.81 57.48 0.1M
2022-10-26 57.01 57.49 56.77 57.45 0.1M
2022-10-25 56.40 57.14 55.97 57.14 0.0M
2022-10-24 56.02 56.54 55.33 56.24 0.1M
2022-10-21 54.99 55.51 54.60 55.36 0.1M
2022-10-20 55.23 55.70 55.03 55.66 0.1M
2022-10-19 55.45 55.57 55.17 55.24 0.0M
2022-10-18 55.34 55.89 55.16 55.16 0.1M
2022-10-17 54.11 55.07 53.73 54.84 0.1M
2022-10-14 54.57 55.00 53.85 53.85 0.1M
2022-10-13 52.71 53.64 51.86 53.63 0.0M
2022-10-12 53.15 53.56 52.81 53.04 0.1M
2022-10-11 53.03 53.37 52.79 53.21 0.1M
2022-10-10 53.36 53.97 53.17 53.44 0.0M
2022-10-07 54.45 54.65 53.75 53.75 0.1M
2022-10-06 55.21 55.35 54.50 54.69 0.0M
2022-10-05 55.09 55.38 54.59 54.98 0.1M
2022-10-04 53.90 55.51 53.90 55.51 0.2M
2022-10-03 52.18 53.28 51.93 53.19 0.2M
2022-09-30 52.52 52.89 52.26 52.81 0.1M
2022-09-29 52.65 52.65 51.73 52.26 0.1M
2022-09-28 52.65 53.17 51.90 53.13 0.1M
2022-09-27 53.68 54.04 52.93 52.93 0.1M
2022-09-26 53.16 53.74 52.97 53.29 0.1M
2022-09-23 54.40 54.41 53.06 53.31 0.0M
2022-09-22 54.66 55.62 54.57 54.57 0.0M
2022-09-21 54.63 55.62 54.63 55.62 0.0M
2022-09-20 55.96 56.20 55.06 55.12 0.1M
2022-09-19 55.30 55.99 54.95 55.70 0.1M
2022-09-16 55.75 55.96 55.40 55.63 0.1M
2022-09-15 56.81 57.02 56.24 56.34 0.1M
2022-09-14 56.90 57.07 56.51 56.74 0.1M
2022-09-13 58.21 58.55 57.05 57.06 0.0M
2022-09-12 57.07 58.16 57.05 58.01 0.0M
2022-09-09 56.05 56.97 56.05 56.81 0.0M
2022-09-08 56.08 56.08 54.97 55.87 0.1M
2022-09-07 55.24 55.83 55.11 55.70 0.1M
2022-09-06 55.65 56.01 55.41 55.67 0.0M
2022-09-05 54.97 55.60 54.80 55.51 0.1M
2022-09-02 55.42 56.43 55.21 56.37 0.1M
2022-09-01 55.43 55.45 54.86 55.07 0.0M
2022-08-31 56.96 56.96 55.96 55.96 0.1M
2022-08-30 57.05 57.66 56.50 56.64 0.0M
2022-08-29 56.71 56.96 56.27 56.79 0.1M
2022-08-26 58.72 58.93 57.14 57.27 0.0M
2022-08-25 58.77 58.78 58.22 58.42 0.2M
2022-08-24 57.98 58.39 57.69 58.34 0.0M
2022-08-23 57.87 58.37 57.87 58.06 0.1M
2022-08-22 58.96 59.00 57.94 58.15 0.1M
2022-08-19 59.69 59.89 59.24 59.32 0.0M
2022-08-18 59.64 60.10 59.60 60.05 0.0M
2022-08-17 60.59 60.62 59.69 59.69 0.0M
2022-08-16 60.48 60.67 60.22 60.51 0.0M
2022-08-15 60.32 60.32 59.82 60.26 0.0M
2022-08-12 59.80 60.12 59.78 60.10 0.0M
2022-08-11 59.93 59.93 59.50 59.71 0.1M
2022-08-10 58.85 59.74 58.81 59.56 0.1M
2022-08-09 59.64 59.70 59.00 59.09 0.0M
2022-08-08 59.75 60.04 59.50 59.73 0.0M
2022-08-05 59.61 59.70 59.15 59.21 0.1M
2022-08-04 59.45 60.05 59.45 59.68 0.1M
2022-08-03 58.51 59.34 58.49 59.34 0.1M
2022-08-02 58.66 58.73 58.26 58.60 0.2M
2022-08-01 58.90 59.26 58.84 58.91 0.0M
2022-07-29 58.46 59.01 58.46 58.97 0.1M
2022-07-28 57.58 58.06 57.14 58.05 0.1M
2022-07-27 57.06 57.48 57.01 57.36 0.1M
2022-07-26 57.19 57.26 56.80 56.84 0.0M
2022-07-25 56.97 57.46 56.82 57.26 0.0M
2022-07-22 56.92 57.49 56.92 57.11 0.0M
2022-07-21 56.77 57.20 56.58 57.20 0.1M
2022-07-20 57.12 57.18 56.41 57.02 0.0M
2022-07-19 55.54 57.09 55.24 57.03 0.0M
2022-07-18 55.61 56.12 55.61 55.85 0.1M
2022-07-15 54.11 55.29 54.00 55.27 0.0M
2022-07-14 54.72 54.87 53.56 53.94 0.0M
2022-07-13 55.11 55.12 54.36 54.88 0.0M
2022-07-12 54.80 55.43 54.45 55.43 0.0M
2022-07-11 54.88 55.47 54.81 55.19 0.1M
2022-07-08 55.35 55.78 54.92 55.65 0.1M
2022-07-07 55.06 55.47 55.00 55.38 0.1M
2022-07-06 54.16 54.60 53.86 54.32 0.0M
2022-07-05 55.13 55.14 53.31 53.34 0.1M
2022-07-04 55.01 55.15 54.78 54.78 0.0M
2022-07-01 54.13 55.05 54.12 54.79 0.0M
2022-06-30 54.74 54.91 54.25 54.87 0.0M
2022-06-29 55.75 56.01 55.51 55.89 0.0M
2022-06-28 56.55 56.90 56.31 56.33 0.0M
2022-06-27 56.59 57.12 55.98 56.24 0.1M
2022-06-24 54.87 56.24 54.83 56.18 0.1M
2022-06-23 54.70 55.22 54.21 54.51 0.0M
2022-06-22 54.34 55.22 54.20 55.00 0.1M
2022-06-21 55.45 55.89 55.33 55.45 0.0M
2022-06-20 54.76 55.03 54.48 55.03 0.1M
2022-06-17 54.58 55.18 54.37 54.50 0.1M
2022-06-16 55.79 55.79 54.32 54.37 0.1M
2022-06-15 55.84 56.22 55.38 56.05 0.1M
2022-06-14 56.07 56.07 55.00 55.10 0.2M
2022-06-13 56.29 56.41 55.45 55.67 0.1M
2022-06-10 58.60 58.60 57.05 57.05 0.1M
2022-06-09 59.69 60.10 59.00 59.11 0.1M
2022-06-08 60.52 60.52 59.91 60.10 0.0M
2022-06-07 60.55 60.57 60.05 60.42 0.0M
2022-06-06 60.58 61.16 60.54 60.92 0.0M
2022-06-03 60.55 60.55 59.95 60.02 0.0M
2022-06-02 59.88 60.19 59.88 60.16 0.1M
2022-06-01 60.43 60.43 59.57 59.57 0.0M
2022-05-31 60.62 60.80 59.96 60.14 0.1M
2022-05-30 60.90 61.06 60.67 60.93 0.0M
2022-05-27 59.70 60.46 59.47 60.46 0.1M
2022-05-26 58.36 59.40 58.36 59.33 0.1M
2022-05-25 58.23 58.44 57.68 58.27 0.1M
2022-05-24 58.24 58.47 57.81 57.81 0.1M
2022-05-23 58.54 58.83 57.94 58.83 0.1M
2022-05-20 57.88 58.68 57.74 57.79 0.0M
2022-05-19 57.60 57.61 56.82 57.61 0.1M
2022-05-18 59.12 59.29 58.24 58.27 0.0M
2022-05-17 58.75 59.25 58.57 59.12 0.1M
2022-05-16 58.21 58.50 57.89 58.05 0.0M
2022-05-13 57.37 58.49 57.37 58.49 0.1M
2022-05-12 56.18 57.16 56.00 56.96 0.1M
2022-05-11 56.50 57.50 56.00 57.50 0.1M
2022-05-10 56.22 56.84 56.00 56.02 0.1M
2022-05-09 56.86 57.15 55.55 55.58 0.2M
2022-05-06 57.73 57.82 56.73 57.07 0.1M
2022-05-05 59.85 59.85 57.91 58.06 0.1M
2022-05-04 59.08 59.10 58.42 58.42 0.0M
2022-05-03 58.73 59.19 58.47 58.97 0.2M
2022-05-02 58.79 58.82 58.13 58.49 0.1M
2022-04-29 59.50 59.90 59.18 59.52 0.1M
2022-04-28 58.89 59.51 58.39 58.99 0.2M
2022-04-27 58.11 58.52 57.44 58.29 0.2M
2022-04-26 59.26 59.32 57.98 58.06 0.2M
2022-04-25 58.89 59.25 58.25 58.61 0.2M
2022-04-22 60.43 60.51 59.76 59.76 0.1M
2022-04-21 60.76 61.60 60.76 61.22 0.2M
2022-04-20 59.79 60.82 59.79 60.75 0.1M
2022-04-19 59.64 59.95 59.17 59.62 0.3M
2022-04-14 59.83 60.02 59.53 59.95 0.1M
2022-04-13 59.44 59.58 58.97 59.53 0.0M
2022-04-12 58.69 59.82 58.60 59.55 0.2M
2022-04-11 59.76 60.17 59.34 59.80 0.0M
2022-04-08 59.97 60.25 59.59 60.03 0.2M
2022-04-07 59.71 60.23 59.00 59.13 0.1M
2022-04-06 60.67 60.79 58.97 59.44 0.1M
2022-04-05 61.37 61.67 60.54 60.79 0.1M
2022-04-04 61.09 61.47 60.48 61.39 0.0M
2022-04-01 60.74 61.28 60.54 60.85 0.1M
2022-03-31 61.74 61.76 60.64 60.69 0.1M
2022-03-30 61.83 61.96 61.29 61.56 0.1M
2022-03-29 61.21 62.50 61.07 62.20 0.1M
2022-03-28 60.56 61.33 60.40 60.40 0.2M
2022-03-25 60.22 60.64 59.87 60.06 0.1M
2022-03-24 60.29 60.44 59.80 60.01 0.4M
2022-03-23 60.98 61.11 59.92 60.05 0.1M
2022-03-22 60.47 61.16 60.47 61.01 0.0M
2022-03-21 60.62 60.77 60.14 60.14 0.1M
2022-03-18 60.27 60.70 59.45 60.70 0.1M
2022-03-17 60.74 60.77 59.72 60.34 0.1M
2022-03-16 59.44 61.02 59.39 60.41 0.3M
2022-03-15 57.31 58.30 56.65 58.16 0.1M
2022-03-14 57.70 58.86 57.68 58.09 0.2M
2022-03-11 56.91 59.05 56.35 57.28 0.1M
2022-03-10 58.04 58.04 56.37 56.75 0.2M
2022-03-09 56.37 58.74 56.05 58.74 0.2M
2022-03-08 54.07 56.04 54.07 54.49 0.3M
2022-03-07 53.47 55.91 52.65 54.33 0.2M
2022-03-04 57.23 57.49 55.08 55.08 0.2M
2022-03-03 59.45 59.62 58.00 58.02 0.3M
2022-03-02 58.03 59.80 57.75 59.16 0.3M
2022-03-01 60.80 60.91 58.34 58.34 0.2M
2022-02-28 60.27 61.18 59.50 60.95 0.1M
2022-02-25 60.21 61.71 59.49 61.71 0.2M
2022-02-24 59.28 60.13 58.49 59.39 0.2M
2022-02-23 62.23 62.91 61.55 61.71 0.1M
2022-02-22 60.50 62.34 60.48 61.79 0.1M
2022-02-21 63.71 63.75 61.51 61.89 0.1M
2022-02-18 63.88 64.14 63.03 63.30 0.2M
2022-02-17 64.51 64.51 63.57 63.83 0.1M
2022-02-16 64.41 64.88 63.99 64.21 0.1M
2022-02-15 63.08 64.35 63.08 64.35 0.5M
2022-02-14 63.12 63.26 62.20 63.23 0.3M
2022-02-11 64.54 64.80 64.21 64.49 0.1M
2022-02-10 65.75 65.75 64.77 65.11 0.1M
2022-02-09 64.74 65.29 64.74 65.25 0.1M
2022-02-08 63.99 64.41 63.78 64.11 0.2M
2022-02-07 63.91 64.09 63.26 63.94 0.2M
2022-02-04 64.64 64.66 63.24 63.47 0.3M
2022-02-03 65.33 65.35 64.25 64.25 0.3M
2022-02-02 65.81 66.05 65.53 65.53 0.0M
2022-02-01 65.44 65.68 65.09 65.56 0.5M
2022-01-31 64.86 65.15 64.14 64.75 0.2M
2022-01-28 64.79 64.79 63.47 64.16 0.1M
2022-01-27 63.66 65.20 63.64 64.99 0.1M
2022-01-26 64.07 65.00 64.04 64.62 0.1M
2022-01-25 63.52 63.70 62.74 63.19 0.1M
2022-01-24 65.19 65.58 62.63 62.92 0.1M
2022-01-21 65.76 66.02 65.00 65.63 0.2M
2022-01-20 66.41 66.72 65.91 66.72 0.1M
2022-01-19 65.71 66.72 65.71 66.20 0.0M
2022-01-18 66.32 66.38 65.66 66.04 0.1M
2022-01-17 66.49 66.83 66.30 66.78 0.1M
2022-01-14 66.23 66.52 66.08 66.28 0.0M
2022-01-13 66.89 67.22 66.66 66.95 0.1M
2022-01-12 66.85 67.15 66.55 67.01 0.1M
2022-01-11 66.44 66.73 66.13 66.46 0.2M
2022-01-10 66.95 66.95 65.61 65.70 0.1M
2022-01-07 66.96 67.14 66.36 66.72 0.1M
2022-01-06 67.21 67.37 66.76 67.05 0.0M
2022-01-05 67.81 68.12 67.70 68.10 0.1M
2022-01-04 67.40 68.02 67.38 67.69 0.1M
2022-01-03 67.14 67.41 67.06 67.14 0.0M