Xtrackers MSCI World Consumer Discretionary UCITS ETF 1C

XDWC
🏛️ 독일 →
58.78
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 58.49 58.78 58.39 58.78 0.0M
2025-09-25 58.98 59.07 58.38 58.69 0.0M
2025-09-24 58.57 59.05 58.47 58.87 0.0M
2025-09-23 59.18 59.25 58.75 58.75 0.0M
2025-09-22 59.46 59.48 59.20 59.31 0.0M
2025-09-19 59.13 59.53 59.13 59.46 0.0M
2025-09-18 59.54 59.58 59.42 59.52 0.0M
2025-09-17 58.99 59.15 58.68 58.88 0.0M
2025-09-16 59.27 59.27 58.86 59.01 0.0M
2025-09-15 59.00 59.48 58.88 59.38 0.0M
2025-09-12 58.40 58.74 58.29 58.62 0.0M
2025-09-11 57.98 58.40 57.83 58.40 0.0M
2025-09-10 58.48 58.59 57.91 57.91 0.0M
2025-09-09 58.25 58.37 58.09 58.20 0.0M
2025-09-08 58.29 58.40 58.11 58.40 0.0M
2025-09-05 58.38 58.50 57.85 57.91 0.0M
2025-09-04 57.65 57.98 57.65 57.98 0.0M
2025-09-03 57.11 57.40 57.06 57.23 0.0M
2025-09-02 57.24 57.28 56.64 56.64 0.0M
2025-09-01 57.32 57.43 57.27 57.43 0.0M
2025-08-29 58.03 58.03 57.32 57.32 0.0M
2025-08-28 58.30 58.30 57.90 58.06 0.0M
2025-08-27 58.03 58.40 58.03 58.24 0.0M
2025-08-26 57.67 57.82 57.66 57.81 0.0M
2025-08-25 57.83 57.86 57.55 57.86 0.0M
2025-08-22 56.67 57.64 56.57 57.64 0.0M
2025-08-21 56.90 56.90 56.61 56.64 0.0M
2025-08-20 57.30 57.42 56.58 56.82 0.0M
2025-08-19 57.19 57.65 57.19 57.48 0.0M
2025-08-18 57.12 57.24 56.99 57.22 0.0M
2025-08-15 57.54 57.54 57.01 57.01 0.0M
2025-08-14 56.79 57.09 56.78 56.97 0.0M
2025-08-13 56.18 56.68 56.18 56.57 0.0M
2025-08-12 56.15 56.15 55.89 56.06 0.0M
2025-08-11 56.05 56.20 55.99 56.11 0.0M
2025-08-08 55.83 56.00 55.82 55.82 0.0M
2025-08-07 55.52 55.91 55.52 55.67 0.0M
2025-08-06 54.83 55.16 54.73 55.16 0.0M
2025-08-05 54.98 54.98 54.65 54.65 0.0M
2025-08-04 54.60 54.75 54.40 54.49 0.0M
2025-08-01 55.32 55.32 54.36 54.36 0.0M
2025-07-31 57.19 57.22 56.51 56.61 0.0M
2025-07-30 56.50 56.89 56.50 56.66 0.0M
2025-07-29 57.01 57.09 56.60 56.62 0.0M
2025-07-28 56.37 56.83 56.37 56.83 0.0M
2025-07-25 55.71 56.04 55.68 55.94 0.0M
2025-07-24 55.75 55.95 55.61 55.68 0.0M
2025-07-23 56.33 56.41 56.26 56.31 0.0M
2025-07-22 55.38 55.71 55.34 55.35 0.0M
2025-07-21 55.80 55.80 55.43 55.47 0.0M
2025-07-18 55.25 55.31 55.15 55.28 0.0M
2025-07-17 55.33 55.37 55.14 55.32 0.0M
2025-07-16 54.95 55.29 54.24 54.24 0.0M
2025-07-15 55.46 55.60 55.25 55.25 0.0M
2025-07-14 55.02 55.22 54.96 55.07 0.0M
2025-07-11 55.21 55.24 54.87 55.02 0.0M
2025-07-10 54.62 55.29 54.62 55.29 0.0M
2025-07-09 54.30 54.95 54.30 54.70 0.0M
2025-07-08 54.61 54.73 54.54 54.56 0.0M
2025-07-07 54.47 54.60 54.30 54.56 0.0M
2025-07-04 54.86 54.86 54.47 54.56 0.0M
2025-07-03 54.65 55.07 54.41 54.94 0.0M
2025-07-02 54.52 54.69 54.38 54.65 0.0M
2025-07-01 53.88 54.29 53.60 54.29 0.0M
2025-06-30 54.86 54.86 54.37 54.37 0.0M
2025-06-27 54.38 54.59 54.20 54.59 0.0M
2025-06-26 53.60 53.78 53.31 53.76 0.0M
2025-06-25 54.28 54.31 53.63 53.63 0.0M
2025-06-24 54.71 54.71 54.17 54.27 0.0M
2025-06-23 53.51 54.18 53.49 53.97 0.0M
2025-06-20 53.70 53.90 53.37 53.48 0.0M
2025-06-19 53.75 53.75 53.32 53.50 0.0M
2025-06-18 53.93 54.37 53.90 54.25 0.0M
2025-06-17 54.09 54.31 53.99 54.14 0.0M
2025-06-16 54.21 54.41 53.89 54.35 0.0M
2025-06-13 53.66 54.03 53.35 54.03 0.0M
2025-06-12 54.64 54.64 54.11 54.42 0.0M
2025-06-11 55.45 55.74 55.43 55.43 0.0M
2025-06-10 55.25 55.41 55.19 55.23 0.0M
2025-06-09 54.75 54.78 54.66 54.76 0.0M
2025-06-06 54.45 54.95 54.45 54.77 0.0M
2025-06-05 55.25 55.25 54.59 55.15 0.0M
2025-06-04 55.47 55.62 54.95 55.18 0.0M
2025-06-03 55.10 55.71 54.90 55.71 0.0M
2025-06-02 54.90 55.09 54.48 54.73 0.0M
2025-05-30 55.66 55.79 55.52 55.57 0.0M
2025-05-29 56.88 56.88 55.66 55.66 0.0M
2025-05-28 56.12 56.14 55.80 55.98 0.0M
2025-05-27 55.12 55.80 55.12 55.80 0.0M
2025-05-26 54.54 55.06 54.54 54.99 0.0M
2025-05-23 55.08 55.18 53.85 54.54 0.0M
2025-05-22 55.04 55.33 54.93 55.33 0.0M
2025-05-21 55.64 55.69 55.29 55.51 0.0M
2025-05-20 56.19 56.60 56.19 56.32 0.0M
2025-05-19 55.80 56.20 55.53 56.15 0.0M
2025-05-16 56.14 56.78 56.14 56.78 0.0M
2025-05-15 56.37 56.38 55.89 56.16 0.0M
2025-05-14 56.56 56.68 56.29 56.68 0.0M
2025-05-13 56.08 56.94 56.03 56.64 0.0M
2025-05-12 55.77 56.52 55.67 56.09 0.0M
2025-05-09 53.02 53.31 52.82 53.09 0.0M
2025-05-08 52.40 52.90 52.31 52.90 0.0M
2025-05-07 51.76 51.85 51.00 51.74 0.0M
2025-05-06 51.94 51.94 51.48 51.90 0.0M
2025-05-05 52.41 52.41 51.77 52.16 0.0M
2025-05-02 51.74 52.31 51.64 52.25 0.0M
2025-04-30 51.50 51.58 50.09 50.96 0.0M
2025-04-29 51.51 51.64 50.93 51.13 0.0M
2025-04-28 51.53 51.81 51.10 51.10 0.0M
2025-04-25 50.99 51.10 50.62 51.10 0.0M
2025-04-24 49.51 50.38 49.19 50.21 0.0M
2025-04-23 49.65 50.83 49.56 50.22 0.0M
2025-04-22 47.40 48.22 47.03 48.09 0.0M
2025-04-17 48.45 48.57 48.07 48.31 0.0M
2025-04-16 48.88 49.04 48.38 49.01 0.0M
2025-04-15 49.52 49.87 49.32 49.54 0.0M
2025-04-14 49.20 50.05 49.20 49.21 0.0M
2025-04-11 49.18 49.18 47.88 48.13 0.0M
2025-04-10 51.90 51.90 49.08 49.08 0.0M
2025-04-09 47.06 47.69 46.00 46.98 0.1M
2025-04-08 48.84 50.48 48.74 49.41 0.1M
2025-04-07 45.77 48.86 45.65 47.86 0.0M
2025-04-04 50.31 50.43 48.06 49.39 0.0M
2025-04-03 52.09 52.09 50.25 50.87 0.0M
2025-04-02 53.93 54.10 53.27 54.10 0.0M
2025-04-01 53.64 54.03 53.23 54.01 0.0M
2025-03-31 52.83 53.02 52.25 52.88 0.0M
2025-03-28 54.99 55.25 53.72 53.74 0.0M
2025-03-27 55.22 56.00 55.13 55.63 0.0M
2025-03-26 56.09 56.20 55.59 55.62 0.0M
2025-03-25 55.93 55.96 55.68 55.82 0.0M
2025-03-24 54.60 55.56 54.48 55.56 0.0M
2025-03-21 53.51 53.75 53.19 53.75 0.0M
2025-03-20 53.80 54.27 53.52 53.70 0.0M
2025-03-19 52.83 53.52 52.83 53.40 0.0M
2025-03-18 53.28 53.48 52.57 52.67 0.0M
2025-03-17 53.35 53.65 53.19 53.22 0.0M
2025-03-14 53.05 53.59 53.05 53.48 0.0M
2025-03-13 53.51 53.78 52.81 52.83 0.0M
2025-03-12 53.40 54.28 53.06 53.87 0.0M
2025-03-11 53.75 53.93 52.86 53.14 0.0M
2025-03-10 55.30 55.30 54.07 54.22 0.0M
2025-03-07 55.83 55.83 54.60 54.60 0.0M
2025-03-06 57.19 57.26 56.29 56.59 0.0M
2025-03-05 57.69 57.82 56.78 56.82 0.0M
2025-03-04 58.63 58.78 57.06 57.22 0.0M
2025-03-03 60.70 60.74 59.93 60.00 0.0M
2025-02-28 59.46 60.12 59.38 59.89 0.0M
2025-02-27 60.49 60.67 59.85 60.56 0.0M
2025-02-26 60.39 60.78 60.29 60.78 0.0M
2025-02-25 60.50 60.55 59.27 59.35 0.0M
2025-02-24 61.23 61.45 60.44 60.85 0.0M
2025-02-21 62.55 62.70 61.96 62.02 0.0M
2025-02-20 62.97 63.13 62.14 62.14 0.0M
2025-02-19 63.25 63.29 62.89 62.99 0.0M
2025-02-18 63.70 63.81 63.04 63.04 0.0M
2025-02-17 63.29 63.53 63.29 63.40 0.0M
2025-02-14 63.73 63.82 63.02 63.18 0.0M
2025-02-13 62.51 63.43 62.51 63.18 0.0M
2025-02-12 62.92 62.92 62.50 62.68 0.0M
2025-02-11 63.65 63.65 63.09 63.09 0.0M
2025-02-10 63.58 64.01 63.34 63.86 0.0M
2025-02-07 63.64 64.19 63.46 63.55 0.0M
2025-02-06 64.22 64.61 64.18 64.40 0.0M
2025-02-05 64.33 64.34 63.81 63.90 0.0M
2025-02-04 64.28 64.52 63.77 64.52 0.0M
2025-02-03 64.25 64.39 63.65 64.35 0.0M
2025-01-31 64.84 65.43 64.84 65.32 0.0M
2025-01-30 64.59 64.84 64.22 64.51 0.0M
2025-01-29 64.40 64.72 64.25 64.25 0.0M
2025-01-28 63.83 64.43 63.83 64.12 0.0M
2025-01-27 62.73 63.55 61.95 63.33 0.0M
2025-01-24 64.03 64.03 63.53 63.59 0.0M
2025-01-23 63.85 63.90 63.62 63.81 0.0M
2025-01-22 63.73 64.07 63.63 64.00 0.0M
2025-01-21 63.56 64.11 63.25 63.51 0.0M
2025-01-20 63.91 63.91 63.49 63.58 0.0M
2025-01-17 62.91 63.91 62.91 63.78 0.0M
2025-01-16 63.41 63.41 62.85 62.95 0.0M
2025-01-15 61.59 62.71 61.47 62.64 0.0M
2025-01-14 62.15 62.30 61.81 61.81 0.0M
2025-01-13 61.38 61.83 61.10 61.51 0.0M
2025-01-10 61.92 62.24 61.51 61.60 0.0M
2025-01-09 62.04 62.06 61.79 62.06 0.0M
2025-01-08 61.99 62.26 61.52 62.05 0.0M
2025-01-07 62.59 62.72 61.92 62.02 0.0M
2025-01-06 62.79 63.01 62.60 62.83 0.0M
2025-01-03 62.08 62.37 61.40 62.37 0.0M
2025-01-02 62.37 62.87 61.84 62.50 0.0M