Xtrackers II Global Government Bond UCITS ETF 1D - EUR Hedged (XGVD)

XGVD
🏛️ 독일 →
174.15
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
2023-12-29 181.95 181.95 181.95 181.95 0.0M
2023-12-28 182.13 182.57 181.95 181.95 0.0M
2023-12-27 181.55 182.07 181.55 182.07 0.0M
2023-12-22 181.85 182.01 181.55 181.55 0.0M
2023-12-21 181.47 182.25 181.47 181.85 0.0M
2023-12-20 181.06 181.93 181.06 181.47 0.0M
2023-12-19 180.32 181.37 180.32 181.37 0.0M
2023-12-18 180.63 181.09 180.57 180.57 0.0M
2023-12-15 180.21 180.84 180.21 180.63 0.0M
2023-12-14 178.37 180.26 178.37 180.26 0.0M
2023-12-13 177.54 178.37 177.54 178.37 0.0M
2023-12-12 178.11 178.12 177.87 177.87 0.0M
2023-12-11 177.24 177.55 177.24 177.46 0.0M
2023-12-08 178.25 178.25 178.25 178.25 0.0M
2023-12-07 178.39 178.39 178.39 178.39 0.0M
2023-12-06 177.85 177.85 177.85 177.85 0.0M
2023-12-05 176.49 177.85 176.49 177.85 0.0M
2023-12-04 176.80 176.90 176.80 176.83 0.0M
2023-12-01 176.03 176.39 176.03 176.39 0.0M
2023-11-30 176.28 176.73 175.87 175.87 0.0M
2023-11-29 176.41 176.57 176.35 176.57 0.0M
2023-11-28 174.73 175.69 174.73 175.40 0.0M
2023-11-27 174.15 175.03 174.15 175.03 0.0M
2023-11-24 174.35 174.35 174.35 174.35 0.0M
2023-11-23 174.79 174.79 174.42 174.42 0.0M
2023-11-22 175.08 175.63 174.79 174.79 0.0M
2023-11-21 175.45 175.50 175.45 175.50 0.0M
2023-11-20 174.44 174.75 174.44 174.45 0.0M
2023-11-17 174.40 175.45 174.40 174.80 0.0M
2023-11-16 173.77 174.86 173.77 174.86 0.0M
2023-11-15 174.18 174.84 174.00 174.00 0.0M
2023-11-14 174.08 175.22 174.08 175.22 0.0M
2023-11-13 173.64 173.91 173.50 173.50 0.0M
2023-11-10 174.16 174.16 173.76 173.76 0.0M
2023-11-09 174.46 174.68 174.46 174.56 0.0M
2023-11-08 174.25 174.46 174.25 174.46 0.0M
2023-11-07 173.16 174.06 173.16 173.78 0.0M
2023-11-06 173.96 173.98 173.63 173.63 0.0M
2023-11-03 173.21 174.33 173.21 174.33 0.0M
2023-11-02 172.81 173.32 172.81 173.32 0.0M
2023-11-01 171.51 171.51 171.51 171.51 0.0M
2023-10-31 171.20 172.11 171.20 171.51 0.0M
2023-10-30 171.30 172.01 171.30 171.83 0.0M
2023-10-27 171.04 171.69 171.04 171.30 0.0M
2023-10-26 170.70 171.00 170.70 171.00 0.0M
2023-10-25 171.27 171.72 170.78 170.78 0.0M
2023-10-24 172.09 172.09 172.09 172.09 0.0M
2023-10-23 170.94 170.94 170.46 170.59 0.0M
2023-10-20 171.00 171.02 171.00 171.02 0.0M
2023-10-19 170.62 170.85 170.62 170.85 0.0M
2023-10-18 171.41 171.41 171.27 171.27 0.0M
2023-10-17 172.26 172.26 171.66 171.66 0.0M
2023-10-16 172.86 172.86 172.53 172.53 0.0M
2023-10-13 172.60 173.42 172.60 173.06 0.0M
2023-10-12 173.22 173.70 172.84 172.84 0.0M
2023-10-11 172.54 173.57 172.54 173.37 0.0M
2023-10-10 172.15 172.82 172.15 172.54 0.0M
2023-10-09 171.71 171.71 171.71 171.71 0.0M
2023-10-06 171.60 171.86 171.19 171.19 0.0M
2023-10-05 171.31 171.97 171.31 171.97 0.0M
2023-10-04 171.13 171.59 170.80 171.59 0.0M
2023-10-03 171.91 172.16 171.13 171.13 0.0M
2023-10-02 172.76 172.76 172.35 172.35 0.0M
2023-09-29 171.75 172.76 171.75 172.76 0.0M
2023-09-28 172.79 172.79 171.75 171.75 0.0M
2023-09-27 172.85 173.43 172.85 173.43 0.0M
2023-09-26 173.30 173.57 172.85 172.85 0.0M
2023-09-25 173.77 173.90 173.30 173.30 0.0M
2023-09-22 173.58 174.27 173.58 173.77 0.0M
2023-09-21 174.51 174.51 174.18 174.18 0.0M
2023-09-20 174.35 174.69 174.35 174.51 0.0M
2023-09-19 174.28 174.86 174.28 174.86 0.0M
2023-09-18 174.66 174.66 174.50 174.50 0.0M
2023-09-15 175.24 175.24 175.09 175.09 0.0M
2023-09-14 174.95 175.32 174.95 175.32 0.0M
2023-09-13 175.05 175.29 175.05 175.29 0.0M
2023-09-12 174.78 175.24 174.78 175.24 0.0M
2023-09-11 175.44 175.44 174.78 174.78 0.0M
2023-09-08 175.05 175.05 175.05 175.05 0.0M
2023-09-07 175.30 175.30 175.30 175.30 0.0M
2023-09-06 175.21 175.47 175.21 175.47 0.0M
2023-09-05 175.66 175.83 175.50 175.50 0.0M
2023-09-04 175.86 175.97 175.86 175.97 0.0M
2023-09-01 176.51 176.82 176.51 176.82 0.0M
2023-08-31 176.23 176.82 176.23 176.82 0.0M
2023-08-30 176.13 176.29 176.13 176.17 0.0M
2023-08-29 175.42 176.47 175.42 176.47 0.0M
2023-08-28 175.35 175.35 175.35 175.35 0.0M
2023-08-25 175.70 175.70 175.35 175.35 0.0M
2023-08-24 175.56 176.45 175.56 175.70 0.0M
2023-08-23 174.44 174.44 174.44 174.44 0.0M
2023-08-22 174.86 175.56 174.86 175.56 0.0M
2023-08-21 175.78 175.78 175.78 175.78 0.0M
2023-08-18 175.08 175.78 175.08 175.78 0.0M
2023-08-17 175.90 175.90 175.90 175.90 0.0M
2023-08-16 175.94 175.94 175.90 175.90 0.0M
2023-08-15 176.22 176.22 175.94 175.94 0.0M
2023-08-14 176.55 176.75 176.24 176.56 0.0M
2023-08-11 176.42 176.42 176.42 176.42 0.0M
2023-08-10 177.86 177.86 177.86 177.86 0.0M
2023-08-09 177.73 178.10 177.73 178.10 0.0M
2023-08-08 176.76 178.38 176.76 178.38 0.0M
2023-08-07 176.93 177.17 176.93 177.17 0.0M
2023-08-04 176.32 176.32 176.32 176.32 0.0M
2023-08-03 176.89 176.89 176.74 176.85 0.0M
2023-08-02 177.25 177.79 177.25 177.50 0.0M
2023-08-01 178.01 178.01 177.86 177.86 0.0M
2023-07-31 178.25 178.42 178.00 178.42 0.0M
2023-07-28 178.55 178.55 178.38 178.38 0.0M
2023-07-27 178.76 179.34 178.76 179.34 0.0M
2023-07-26 178.81 179.14 178.81 179.14 0.0M
2023-07-25 179.12 179.19 179.09 179.15 0.0M
2023-07-24 179.56 179.61 179.56 179.61 0.0M
2023-07-21 178.99 179.34 178.99 179.34 0.0M
2023-07-20 179.28 179.57 179.28 179.40 0.0M
2023-07-19 179.37 180.16 179.37 180.16 0.0M
2023-07-18 178.48 179.70 178.48 179.37 0.0M
2023-07-17 178.63 179.25 178.32 179.17 0.0M
2023-07-14 178.71 179.15 178.71 179.15 0.0M
2023-07-13 178.62 179.02 178.62 179.02 0.0M
2023-07-12 176.94 177.59 176.94 177.49 0.0M
2023-07-11 176.79 177.64 176.79 176.94 0.0M
2023-07-10 177.04 177.04 176.84 177.00 0.0M
2023-07-07 176.84 177.20 176.84 177.03 0.0M
2023-07-06 178.47 178.47 177.19 177.27 0.0M
2023-07-05 178.73 179.02 178.73 179.02 0.0M
2023-07-04 178.78 179.01 178.78 179.00 0.0M
2023-07-03 179.01 179.21 179.01 179.21 0.0M
2023-06-30 178.99 179.13 178.79 179.13 0.0M
2023-06-29 179.77 179.77 179.77 179.77 0.0M
2023-06-28 179.51 180.17 179.51 179.92 0.0M
2023-06-27 180.14 180.14 179.95 179.95 0.0M
2023-06-26 179.59 180.55 179.59 180.49 0.0M
2023-06-23 178.98 179.92 178.98 179.88 0.0M
2023-06-22 179.22 179.35 179.22 179.27 0.0M
2023-06-21 179.63 179.85 179.55 179.59 0.0M
2023-06-20 178.88 179.90 178.88 179.90 0.0M
2023-06-19 179.16 179.16 179.12 179.12 0.0M
2023-06-16 178.85 179.31 178.85 179.31 0.0M
2023-06-15 178.90 179.49 178.73 179.49 0.0M
2023-06-14 178.97 179.17 178.97 179.17 0.0M
2023-06-13 179.65 179.65 179.65 179.65 0.0M
2023-06-12 179.22 179.40 176.85 179.40 0.0M
2023-06-09 178.94 178.94 178.94 178.94 0.0M
2023-06-08 178.79 179.19 178.73 178.94 0.0M
2023-06-07 179.40 179.40 179.40 179.40 0.0M
2023-06-06 179.32 179.54 179.32 179.54 0.0M
2023-06-05 179.80 179.80 179.28 179.28 0.0M
2023-06-02 180.16 180.53 180.16 180.53 0.0M
2023-06-01 179.83 179.94 179.83 179.94 0.0M
2023-05-31 179.18 180.30 179.18 180.30 0.0M
2023-05-30 178.44 179.31 178.44 179.31 0.0M
2023-05-29 177.73 178.70 177.73 178.70 0.0M
2023-05-26 178.21 178.21 178.12 178.12 0.0M
2023-05-25 178.94 178.94 178.94 178.94 0.0M
2023-05-24 178.76 179.47 178.76 179.40 0.0M
2023-05-23 179.86 179.93 179.75 179.75 0.0M
2023-05-22 180.32 180.58 180.32 180.50 0.0M
2023-05-19 180.43 180.61 180.41 180.61 0.0M
2023-05-18 181.36 181.36 181.21 181.21 0.0M
2023-05-17 181.34 181.79 181.34 181.79 0.0M
2023-05-16 181.85 182.75 181.71 181.71 0.0M
2023-05-15 182.30 182.30 182.07 182.07 0.0M
2023-05-12 182.90 182.90 182.90 182.90 0.0M
2023-05-11 182.04 183.24 180.38 183.24 0.0M
2023-05-10 181.52 182.29 181.52 182.04 0.0M
2023-05-09 181.75 181.76 181.75 181.76 0.0M
2023-05-08 181.97 182.42 181.76 181.76 0.0M
2023-05-05 183.04 183.04 181.97 181.97 0.0M
2023-05-04 182.73 183.04 182.67 183.04 0.0M
2023-05-03 182.74 182.87 182.73 182.73 0.0M
2023-05-02 182.13 182.66 181.99 182.66 0.0M
2023-04-28 180.92 182.28 180.92 182.13 0.0M
2023-04-27 181.83 181.96 180.92 180.92 0.0M
2023-04-26 181.80 182.30 181.80 182.30 0.0M
2023-04-25 180.72 182.08 180.72 182.08 0.0M
2023-04-24 180.46 180.97 180.46 180.92 0.0M
2023-04-21 180.66 181.06 180.66 180.78 0.0M
2023-04-20 179.97 181.17 179.97 181.17 0.0M
2023-04-19 180.53 180.53 179.97 179.97 0.0M
2023-04-18 180.31 180.66 180.31 180.66 0.0M
2023-04-17 180.98 181.02 180.31 180.31 0.0M
2023-04-14 181.95 181.96 181.95 181.96 0.0M
2023-04-13 181.95 181.95 181.95 181.95 0.0M
2023-04-12 182.06 182.85 182.03 182.03 0.0M
2023-04-11 183.34 183.34 182.06 182.06 0.0M
2023-04-06 183.36 183.58 183.36 183.58 0.0M
2023-04-05 182.54 183.68 182.54 183.68 0.0M
2023-04-04 182.31 182.31 182.31 182.31 0.0M
2023-04-03 181.66 181.66 181.66 181.66 0.0M
2023-03-31 181.24 181.71 179.01 181.71 0.0M
2023-03-30 181.63 182.26 181.48 181.48 0.0M
2023-03-29 181.49 181.49 181.49 181.49 0.0M
2023-03-28 182.09 182.09 181.80 181.89 0.0M
2023-03-27 183.14 183.14 182.45 182.45 0.0M
2023-03-24 182.50 183.65 182.50 183.65 0.0M
2023-03-23 181.04 182.53 181.04 182.53 0.0M
2023-03-22 181.65 181.65 180.15 180.15 0.0M
2023-03-21 182.77 182.77 181.65 181.65 0.0M
2023-03-20 181.84 184.24 181.84 181.86 0.0M
2023-03-17 181.73 182.75 181.65 182.75 0.0M
2023-03-16 183.18 183.18 182.98 182.98 0.0M
2023-03-15 180.46 182.62 179.89 182.28 0.0M
2023-03-14 181.88 181.88 180.92 180.92 0.0M
2023-03-13 179.02 182.90 179.02 182.90 0.0M
2023-03-10 176.18 179.03 176.18 179.02 0.0M
2023-03-09 177.33 177.33 177.33 177.33 0.0M
2023-03-08 176.86 177.62 176.86 177.62 0.0M
2023-03-07 176.85 177.56 176.85 176.86 0.0M
2023-03-06 176.68 177.73 175.29 176.85 0.0M
2023-03-03 176.11 177.01 176.11 176.69 0.0M
2023-03-02 176.68 176.68 176.49 176.54 0.0M
2023-03-01 177.45 177.45 177.45 177.45 0.0M
2023-02-28 177.31 177.48 177.30 177.41 0.0M
2023-02-27 177.35 177.84 175.39 177.49 0.0M
2023-02-24 177.99 178.18 177.65 177.65 0.0M
2023-02-23 177.74 178.10 177.63 178.10 0.0M
2023-02-22 177.50 177.94 177.50 177.83 0.0M
2023-02-21 178.40 178.40 177.87 177.87 0.0M
2023-02-20 178.39 178.73 178.39 178.40 0.0M
2023-02-17 178.57 178.79 177.84 178.79 0.0M
2023-02-16 178.69 179.24 178.46 178.46 0.0M
2023-02-15 179.12 179.62 178.92 178.92 0.0M
2023-02-14 179.58 180.28 178.18 179.45 0.0M
2023-02-13 179.46 179.90 179.46 179.90 0.0M
2023-02-10 179.90 179.96 179.72 179.72 0.0M
2023-02-09 179.88 180.68 179.88 180.68 0.0M
2023-02-08 180.44 180.44 180.44 180.44 0.0M
2023-02-07 181.52 181.52 181.10 181.10 0.0M
2023-02-06 182.37 182.37 181.51 181.64 0.0M
2023-02-03 183.92 183.92 182.59 182.59 0.0M
2023-02-02 181.68 183.95 181.68 183.72 0.0M
2023-02-01 181.45 182.45 181.45 182.45 0.0M
2023-01-31 181.26 181.86 181.26 181.45 0.0M
2023-01-30 181.66 181.79 181.26 181.26 0.0M
2023-01-27 182.06 182.06 181.77 181.77 0.0M
2023-01-26 182.51 182.51 182.51 182.51 0.0M
2023-01-25 182.58 183.31 182.58 183.31 0.0M
2023-01-24 182.00 182.58 182.00 182.58 0.0M
2023-01-23 182.38 182.56 182.00 182.00 0.0M
2023-01-20 183.33 183.33 183.07 183.07 0.0M
2023-01-19 183.36 184.11 183.33 183.33 0.0M
2023-01-18 182.32 183.14 182.32 183.14 0.0M
2023-01-17 181.79 182.32 181.53 182.32 0.0M
2023-01-16 182.11 182.11 181.77 181.79 0.0M
2023-01-13 181.71 182.72 181.71 182.11 0.0M
2023-01-12 181.27 182.47 181.27 182.47 0.0M
2023-01-11 180.35 181.32 180.35 181.32 0.0M
2023-01-10 181.12 181.12 180.70 180.70 0.0M
2023-01-09 180.96 181.12 180.71 181.12 0.0M
2023-01-06 179.67 179.67 179.67 179.67 0.0M
2023-01-05 180.06 180.31 179.67 179.67 0.0M
2023-01-04 179.17 180.26 179.17 180.26 0.0M
2023-01-03 178.74 179.17 178.74 179.17 0.0M
2023-01-02 178.56 179.00 178.44 179.00 0.0M