Xtrackers Euro Stoxx 50 UCITS ETF 1D

XESX
🏛️ 독일 →
57.00
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
2025-09-26 56.49 57.03 56.48 57.00 0.0M
2025-09-25 56.34 56.52 56.11 56.50 0.0M
2025-09-24 56.63 56.72 56.48 56.56 0.0M
2025-09-23 56.46 56.90 56.45 56.71 0.0M
2025-09-22 56.62 56.62 56.21 56.48 0.0M
2025-09-19 56.44 56.85 56.44 56.58 0.0M
2025-09-18 55.75 56.58 55.75 56.51 0.0M
2025-09-17 55.74 55.84 55.57 55.69 0.0M
2025-09-16 56.36 56.39 55.60 55.77 0.0M
2025-09-15 55.91 56.37 55.91 56.32 0.0M
2025-09-12 55.93 55.95 55.55 55.86 0.0M
2025-09-11 55.50 55.99 55.46 55.92 0.0M
2025-09-10 55.77 56.03 55.46 55.46 0.0M
2025-09-09 55.38 55.79 55.38 55.74 0.0M
2025-09-08 55.30 55.58 55.22 55.46 0.0M
2025-09-05 55.61 55.61 55.00 55.10 0.0M
2025-09-04 55.17 55.51 55.06 55.48 0.0M
2025-09-03 55.06 55.30 54.95 55.10 0.0M
2025-09-02 55.43 55.43 54.79 55.09 0.0M
2025-09-01 55.50 55.68 55.50 55.55 0.0M
2025-08-29 55.80 55.85 55.45 55.50 0.0M
2025-08-28 55.90 56.18 55.83 55.90 0.0M
2025-08-27 55.92 55.92 55.71 55.84 0.0M
2025-08-26 56.05 56.08 55.69 55.86 0.0M
2025-08-25 56.71 56.75 56.30 56.30 0.0M
2025-08-22 56.46 57.00 56.46 56.82 0.0M
2025-08-21 56.61 56.67 56.36 56.55 0.0M
2025-08-20 56.47 56.83 56.44 56.72 0.0M
2025-08-19 57.45 57.81 57.35 57.62 0.0M
2025-08-18 57.62 57.66 57.09 57.40 0.0M
2025-08-15 57.55 57.69 57.41 57.49 0.0M
2025-08-14 56.86 57.46 56.85 57.42 0.0M
2025-08-13 56.62 56.95 56.62 56.95 0.0M
2025-08-12 56.45 56.49 56.08 56.46 0.0M
2025-08-11 56.63 56.66 56.25 56.35 0.0M
2025-08-08 56.40 56.55 56.26 56.55 0.0M
2025-08-07 55.84 56.51 55.72 56.23 0.0M
2025-08-06 55.67 55.76 55.49 55.59 0.0M
2025-08-05 55.50 55.64 55.28 55.45 0.0M
2025-08-04 54.86 55.37 54.79 55.36 0.0M
2025-08-01 55.88 55.88 54.44 54.65 0.0M
2025-07-31 57.07 57.18 56.00 56.00 0.0M
2025-07-30 56.84 57.04 56.71 56.81 0.0M
2025-07-29 56.60 57.10 56.58 56.70 0.0M
2025-07-28 57.20 57.31 56.27 56.33 0.0M
2025-07-25 56.51 56.74 56.12 56.74 0.0M
2025-07-24 57.13 57.16 56.39 56.55 0.0M
2025-07-23 56.48 57.14 56.21 57.14 0.0M
2025-07-22 56.09 56.15 55.78 55.84 0.0M
2025-07-21 56.35 56.48 56.21 56.28 0.0M
2025-07-18 56.91 57.00 56.49 56.49 0.0M
2025-07-17 56.45 56.75 56.30 56.71 0.0M
2025-07-16 56.28 56.42 55.93 56.36 0.0M
2025-07-15 56.78 56.90 56.47 56.48 0.0M
2025-07-14 56.35 56.74 56.21 56.74 0.0M
2025-07-11 57.23 57.23 56.63 56.77 0.0M
2025-07-10 57.45 57.66 57.31 57.33 0.0M
2025-07-09 56.68 57.62 56.68 57.62 0.0M
2025-07-08 56.21 56.81 56.21 56.79 0.0M
2025-07-07 55.85 56.35 55.79 56.18 0.0M
2025-07-04 55.96 55.97 55.50 55.50 0.0M
2025-07-03 56.11 56.29 55.87 56.09 0.0M
2025-07-02 55.99 56.06 55.80 56.05 0.0M
2025-07-01 55.97 56.03 55.60 55.79 0.0M
2025-06-30 56.24 56.30 55.87 56.01 0.0M
2025-06-27 55.73 56.26 55.69 56.07 0.0M
2025-06-26 55.49 55.54 55.16 55.41 0.0M
2025-06-25 56.02 56.04 55.31 55.37 0.0M
2025-06-24 55.92 56.07 55.73 56.06 0.0M
2025-06-23 54.80 55.28 54.78 55.28 0.0M
2025-06-20 55.09 55.30 55.00 55.07 0.0M
2025-06-19 54.99 55.15 54.64 55.07 0.0M
2025-06-18 55.59 55.75 55.32 55.45 0.0M
2025-06-17 55.79 55.91 55.45 55.45 0.0M
2025-06-16 55.62 56.25 55.62 55.99 0.0M
2025-06-13 55.47 55.91 55.43 55.50 0.0M
2025-06-12 56.44 56.60 56.07 56.48 0.0M
2025-06-11 56.94 57.11 56.58 56.58 0.0M
2025-06-10 56.93 57.11 56.86 57.02 0.0M
2025-06-09 57.03 57.08 56.85 57.04 0.0M
2025-06-06 56.84 57.14 56.81 57.14 0.0M
2025-06-05 56.85 57.11 56.66 56.76 0.0M
2025-06-04 56.68 57.05 56.68 56.86 0.0M
2025-06-03 56.44 56.64 56.08 56.64 0.0M
2025-06-02 56.31 56.62 55.93 56.62 0.0M
2025-05-30 56.59 56.81 56.25 56.30 0.0M
2025-05-29 57.32 57.32 56.42 56.55 0.0M
2025-05-28 56.97 57.03 56.63 56.69 0.0M
2025-05-27 56.72 57.16 56.70 57.08 0.0M
2025-05-26 56.92 56.96 56.65 56.74 0.0M
2025-05-23 57.13 57.23 55.40 55.90 0.0M
2025-05-22 56.99 57.23 56.69 57.22 0.0M
2025-05-21 57.36 57.36 56.85 56.95 0.0M
2025-05-20 57.51 57.70 57.31 57.61 0.0M
2025-05-19 57.06 57.50 56.85 57.49 0.0M
2025-05-16 56.95 57.35 56.95 57.35 0.0M
2025-05-15 56.61 57.04 56.52 57.04 0.0M
2025-05-14 56.79 57.00 56.73 56.79 0.0M
2025-05-13 56.56 56.92 56.56 56.87 0.0M
2025-05-12 56.21 56.93 56.21 56.77 0.0M
2025-05-09 55.52 55.83 55.52 55.74 0.0M
2025-05-08 55.26 55.78 55.11 55.55 0.0M
2025-05-07 55.08 55.09 54.69 55.00 0.0M
2025-05-06 55.20 55.37 54.67 54.99 0.0M
2025-05-05 55.07 55.44 54.97 55.44 0.0M
2025-05-02 54.30 55.31 54.30 55.17 0.0M
2025-04-30 53.87 54.05 53.33 54.01 0.0M
2025-04-29 53.90 54.03 53.74 53.88 0.0M
2025-04-28 53.84 54.21 53.78 53.86 0.0M
2025-04-25 53.62 53.95 53.53 53.95 0.0M
2025-04-24 53.06 53.55 52.68 53.55 0.0M
2025-04-23 52.54 53.29 52.49 53.24 0.0M
2025-04-22 51.01 52.00 51.00 51.69 0.0M
2025-04-17 51.50 51.81 51.18 51.81 0.0M
2025-04-16 50.95 51.51 50.64 50.64 0.0M
2025-04-15 50.84 51.77 50.84 51.65 0.0M
2025-04-14 50.96 51.11 50.62 50.99 0.0M
2025-04-11 50.67 50.67 49.43 50.67 0.0M
2025-04-10 51.99 51.99 49.16 50.37 0.0M
2025-04-09 47.36 52.69 47.09 52.69 0.0M
2025-04-08 49.32 50.04 47.50 47.50 0.0M
2025-04-07 48.70 50.73 47.22 48.63 0.1M
2025-04-04 52.86 52.91 50.03 50.31 0.0M
2025-04-03 53.58 54.10 52.90 52.90 0.0M
2025-04-02 54.95 55.07 54.69 54.92 0.0M
2025-04-01 54.72 55.29 54.62 54.87 0.0M
2025-03-31 54.71 54.80 54.18 54.71 0.0M
2025-03-28 55.65 55.71 55.17 55.34 0.0M
2025-03-27 55.76 56.20 55.50 55.79 0.0M
2025-03-26 56.75 56.97 55.80 55.81 0.0M
2025-03-25 56.40 56.95 56.30 56.85 0.0M
2025-03-24 56.41 56.68 56.00 56.19 0.0M
2025-03-21 56.17 56.41 55.98 56.16 0.0M
2025-03-20 57.00 57.05 56.25 56.45 0.0M
2025-03-19 56.76 57.18 56.50 57.05 0.0M
2025-03-18 56.65 56.94 56.57 56.79 0.0M
2025-03-17 55.95 56.71 55.87 56.64 0.0M
2025-03-14 55.34 56.21 55.33 56.13 0.0M
2025-03-13 55.29 55.73 54.97 55.14 0.0M
2025-03-12 55.49 56.00 55.11 55.49 0.0M
2025-03-11 56.03 56.14 54.78 55.48 0.0M
2025-03-10 57.04 57.09 55.36 55.78 0.0M
2025-03-07 56.74 57.14 56.42 57.14 0.0M
2025-03-06 57.52 57.58 56.51 56.89 0.0M
2025-03-05 56.67 57.40 56.67 57.30 0.0M
2025-03-04 57.00 57.00 55.67 56.72 0.0M
2025-03-03 56.74 57.66 56.30 56.90 0.0M
2025-02-28 55.99 56.52 55.92 56.52 0.0M
2025-02-27 57.01 57.01 56.26 56.26 0.0M
2025-02-26 56.87 57.30 56.70 56.70 0.0M
2025-02-25 56.25 56.72 56.21 56.60 0.0M
2025-02-24 56.85 56.85 56.20 56.31 0.0M
2025-02-21 56.66 56.83 56.27 56.27 0.0M
2025-02-20 56.63 56.96 56.52 56.62 0.0M
2025-02-19 57.30 57.37 56.48 56.55 0.0M
2025-02-18 57.36 57.58 57.20 57.52 0.0M
2025-02-17 57.03 57.39 57.00 57.39 0.0M
2025-02-14 56.90 57.39 56.89 56.99 0.0M
2025-02-13 56.58 57.11 56.49 56.79 0.0M
2025-02-12 56.09 56.52 55.77 56.52 0.0M
2025-02-11 55.62 56.02 55.59 55.98 0.0M
2025-02-10 55.35 55.69 55.32 55.69 0.0M
2025-02-07 55.56 55.57 55.11 55.11 0.0M
2025-02-06 54.89 55.51 54.86 55.38 0.0M
2025-02-05 54.42 54.86 54.42 54.86 0.0M
2025-02-04 54.09 54.64 53.94 54.58 0.0M
2025-02-03 53.39 54.15 53.39 54.15 0.0M
2025-01-31 54.86 55.08 54.50 54.50 0.0M
2025-01-30 54.43 55.05 54.43 55.05 0.0M
2025-01-29 54.43 54.43 54.23 54.32 0.0M
2025-01-28 53.87 54.13 53.77 54.09 0.0M
2025-01-27 53.51 54.00 53.36 54.00 0.0M
2025-01-24 54.43 54.57 54.08 54.08 0.0M
2025-01-23 53.89 54.33 53.84 54.26 0.0M
2025-01-22 53.69 54.21 53.69 53.93 0.0M
2025-01-21 53.38 53.71 53.38 53.71 0.0M
2025-01-20 53.43 53.73 53.28 53.62 0.0M
2025-01-17 52.98 53.44 52.96 53.37 0.0M
2025-01-16 52.44 53.04 52.44 52.95 0.0M
2025-01-15 51.69 52.35 51.67 52.23 0.0M
2025-01-14 51.69 51.91 51.56 51.56 0.0M
2025-01-13 51.40 51.57 51.09 51.57 0.0M
2025-01-10 52.00 52.11 51.55 51.77 0.0M
2025-01-09 51.68 52.01 51.68 51.94 0.0M
2025-01-08 51.95 52.10 51.51 51.52 0.0M
2025-01-07 51.35 52.06 51.35 51.73 0.0M
2025-01-06 50.72 51.76 50.72 51.38 0.0M
2025-01-03 50.75 50.91 50.48 50.53 0.0M
2025-01-02 50.71 50.95 50.25 50.59 0.0M