OssiamStoxxEuro600ESGEqualWeightNR UCITS ETF 1CEUR (OSX6)

OSX6
🏛️ 독일 →
135.36
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
2022-12-30 102.38 102.46 101.80 101.80 0.0M
2022-12-29 101.32 102.66 101.32 102.66 0.0M
2022-12-28 102.12 102.48 101.76 101.76 0.0M
2022-12-27 102.56 102.56 101.96 101.96 0.0M
2022-12-23 101.62 101.94 101.58 101.80 0.0M
2022-12-22 102.70 102.70 101.50 101.54 0.0M
2022-12-21 101.24 102.54 101.24 102.54 0.0M
2022-12-20 100.32 100.74 100.32 100.66 0.0M
2022-12-19 101.28 101.70 101.20 101.20 0.0M
2022-12-16 102.50 102.50 101.02 101.04 0.0M
2022-12-15 104.50 104.50 102.54 102.54 0.0M
2022-12-14 105.22 105.54 104.88 105.54 0.0M
2022-12-13 104.38 105.60 104.38 105.60 0.0M
2022-12-12 104.08 104.10 103.82 104.00 0.0M
2022-12-09 103.94 104.64 103.94 104.64 0.0M
2022-12-08 103.82 103.82 103.08 103.36 0.0M
2022-12-07 104.14 104.36 103.72 103.76 0.0M
2022-12-06 105.12 105.12 104.56 104.66 0.0M
2022-12-05 105.60 105.84 105.26 105.26 0.0M
2022-12-02 105.26 106.26 105.26 105.86 0.0M
2022-12-01 105.82 105.90 105.64 105.64 0.0M
2022-11-30 104.64 104.64 104.24 104.38 0.0M
2022-11-29 104.54 104.54 103.98 103.98 0.0M
2022-11-28 104.80 104.86 104.40 104.44 0.0M
2022-11-25 105.34 105.90 105.34 105.66 0.0M
2022-11-24 104.82 105.90 104.82 105.76 0.0M
2022-11-23 104.00 104.74 104.00 104.74 0.0M
2022-11-22 103.18 104.18 103.18 104.00 0.0M
2022-11-21 103.06 103.36 102.94 103.36 0.0M
2022-11-18 102.60 103.52 102.60 103.52 0.0M
2022-11-17 103.34 103.34 102.24 102.26 0.0M
2022-11-16 104.28 104.28 102.88 102.88 0.0M
2022-11-15 104.76 104.76 104.06 104.72 0.0M
2022-11-14 105.00 105.00 104.38 104.54 0.0M
2022-11-11 104.46 104.74 104.32 104.74 0.0M
2022-11-10 99.61 103.80 99.61 103.80 0.0M
2022-11-09 100.28 100.28 99.78 100.04 0.0M
2022-11-08 98.72 100.58 98.72 100.58 0.0M
2022-11-07 97.93 99.37 97.93 99.23 0.0M
2022-11-04 96.96 98.31 96.96 98.31 0.0M
2022-11-03 96.20 96.27 95.95 96.26 0.0M
2022-11-02 98.15 98.15 97.40 97.40 0.0M
2022-11-01 98.17 98.82 97.94 97.94 0.0M
2022-10-31 97.01 97.23 97.01 97.23 0.0M
2022-10-28 96.19 97.06 96.19 97.06 0.0M
2022-10-27 96.98 97.40 96.50 97.40 0.0M
2022-10-26 96.23 97.23 96.23 97.23 0.0M
2022-10-25 95.07 96.51 94.53 96.51 0.0M
2022-10-24 94.58 95.18 94.48 94.77 0.0M
2022-10-21 93.10 93.31 92.30 93.31 0.0M
2022-10-20 93.25 94.22 93.25 94.22 0.0M
2022-10-19 94.96 94.96 93.61 93.61 0.0M
2022-10-18 94.95 95.16 94.65 94.65 0.0M
2022-10-17 92.50 94.44 92.50 94.16 0.0M
2022-10-14 93.20 93.20 91.95 91.95 0.0M
2022-10-13 89.29 91.60 89.29 91.60 0.0M
2022-10-12 90.54 90.69 90.03 90.03 0.0M
2022-10-11 90.67 91.17 90.67 91.10 0.0M
2022-10-10 90.98 92.44 90.98 91.54 0.0M
2022-10-07 92.92 93.08 91.54 91.54 0.0M
2022-10-06 94.35 94.35 93.05 93.35 0.0M
2022-10-05 94.94 95.33 93.57 93.76 0.0M
2022-10-04 93.60 95.39 93.60 95.35 0.0M
2022-10-03 90.21 92.26 90.21 92.26 0.0M
2022-09-30 90.01 91.20 90.01 91.20 0.0M
2022-09-29 90.64 90.64 88.99 89.42 0.0M
2022-09-28 90.65 91.49 89.43 91.49 0.0M
2022-09-27 92.71 92.71 91.28 91.28 0.0M
2022-09-26 92.07 92.78 91.87 92.02 0.0M
2022-09-23 94.96 94.96 92.25 92.57 0.0M
2022-09-22 95.48 95.90 95.03 95.03 0.0M
2022-09-21 95.99 97.20 95.99 97.20 0.0M
2022-09-20 98.46 98.46 96.42 96.42 0.0M
2022-09-19 97.73 98.55 97.33 98.06 0.0M
2022-09-16 98.54 98.69 98.34 98.35 0.0M
2022-09-15 100.68 100.68 99.87 99.87 0.0M
2022-09-14 101.34 101.34 100.56 100.56 0.0M
2022-09-13 104.18 104.28 101.84 101.84 0.0M
2022-09-12 102.18 103.96 102.18 103.96 0.0M
2022-09-09 100.54 101.96 100.54 101.96 0.0M
2022-09-08 100.34 100.34 99.75 100.14 0.0M
2022-09-07 99.35 99.69 99.35 99.69 0.0M
2022-09-06 99.99 100.52 99.99 100.14 0.0M
2022-09-05 98.88 99.52 98.88 99.52 0.0M
2022-09-02 99.22 101.54 98.80 101.54 0.0M
2022-09-01 99.83 99.83 98.52 98.63 0.0M
2022-08-31 101.88 101.88 100.62 100.62 0.0M
2022-08-30 102.00 102.84 101.44 101.44 0.0M
2022-08-29 101.42 101.64 100.96 101.64 0.0M
2022-08-26 104.86 104.86 102.56 102.56 0.0M
2022-08-25 105.08 105.08 104.56 104.56 0.0M
2022-08-24 104.04 104.50 104.04 104.50 0.0M
2022-08-23 104.28 104.60 104.28 104.38 0.0M
2022-08-22 106.06 106.06 104.64 104.74 0.0M
2022-08-19 107.06 107.06 106.44 106.44 0.0M
2022-08-18 107.00 107.80 107.00 107.80 0.0M
2022-08-17 109.24 109.24 107.18 107.18 0.0M
2022-08-16 109.00 109.14 108.80 108.94 0.0M
2022-08-15 109.10 109.10 108.78 108.90 0.0M
2022-08-12 108.68 108.82 108.60 108.82 0.0M
2022-08-11 109.28 109.28 108.62 108.74 0.0M
2022-08-10 106.18 108.54 106.18 108.52 0.0M
2022-08-09 107.64 107.86 106.54 106.54 0.0M
2022-08-08 107.72 108.14 107.60 107.76 0.0M
2022-08-05 108.06 108.06 106.76 106.76 0.0M
2022-08-04 107.64 108.54 107.64 107.96 0.0M
2022-08-03 106.30 107.52 106.30 107.52 0.0M
2022-08-02 106.68 106.68 106.06 106.54 0.0M
2022-08-01 107.56 107.78 107.26 107.28 0.0M
2022-07-29 106.50 107.68 106.50 107.68 0.0M
2022-07-28 105.16 105.74 105.08 105.74 0.0M
2022-07-27 104.10 104.58 104.06 104.30 0.0M
2022-07-26 104.36 104.36 103.68 103.68 0.0M
2022-07-25 104.36 104.86 104.36 104.58 0.0M
2022-07-22 103.88 104.96 103.88 104.62 0.0M
2022-07-21 103.24 104.24 103.24 104.24 0.0M
2022-07-20 103.90 103.90 103.48 103.48 0.0M
2022-07-19 101.34 103.54 101.32 103.54 0.0M
2022-07-18 101.34 102.06 101.34 101.88 0.0M
2022-07-15 99.13 100.70 99.13 100.70 0.0M
2022-07-14 100.48 100.48 98.98 98.98 0.0M
2022-07-13 101.44 101.44 100.52 100.68 0.0M
2022-07-12 100.56 101.60 100.40 101.60 0.0M
2022-07-11 100.24 101.52 100.24 101.08 0.0M
2022-07-08 100.92 101.84 100.92 101.84 0.0M
2022-07-07 99.76 101.00 99.76 101.00 0.0M
2022-07-06 98.63 98.95 98.44 98.82 0.0M
2022-07-05 99.59 99.59 97.15 97.15 0.0M
2022-07-04 99.67 99.67 98.89 98.89 0.0M
2022-07-01 97.65 98.98 97.65 98.98 0.0M
2022-06-30 98.81 98.81 97.83 98.69 0.0M
2022-06-29 100.64 100.64 99.73 100.38 0.0M
2022-06-28 102.10 102.10 101.58 101.58 0.0M
2022-06-27 101.28 101.50 101.28 101.30 0.0M
2022-06-24 98.50 100.74 98.50 100.74 0.0M
2022-06-23 98.75 99.02 97.99 97.99 0.0M
2022-06-22 98.69 99.45 98.38 99.45 0.0M
2022-06-21 100.70 101.00 100.38 100.38 0.0M
2022-06-20 99.69 100.24 99.65 100.24 0.0M
2022-06-17 98.90 100.40 98.90 99.42 0.0M
2022-06-16 101.46 101.46 98.61 98.61 0.0M
2022-06-15 101.26 102.12 101.26 101.84 0.0M
2022-06-14 102.44 102.44 100.04 100.08 0.0M
2022-06-13 103.02 103.02 101.66 101.66 0.0M
2022-06-10 106.84 106.84 104.54 104.54 0.0M
2022-06-09 108.54 108.62 107.74 107.74 0.0M
2022-06-08 110.02 110.02 109.04 109.24 0.0M
2022-06-07 109.80 109.80 109.12 109.80 0.0M
2022-06-06 110.24 110.60 110.24 110.60 0.0M
2022-06-03 110.40 110.40 109.32 109.32 0.0M
2022-06-02 109.38 109.76 109.38 109.76 0.0M
2022-06-01 110.52 110.52 108.80 108.80 0.0M
2022-05-31 110.60 110.60 109.94 109.94 0.0M
2022-05-30 111.08 111.08 110.86 110.98 0.0M
2022-05-27 109.30 110.16 109.30 110.16 0.0M
2022-05-26 107.60 108.88 107.60 108.88 0.0M
2022-05-25 107.68 107.68 106.64 107.36 0.0M
2022-05-24 107.42 107.92 106.78 106.78 0.0M
2022-05-23 108.18 108.36 107.88 108.36 0.0M
2022-05-20 106.80 107.84 106.80 106.84 0.0M
2022-05-19 106.02 106.10 105.08 106.10 0.0M
2022-05-18 108.86 108.86 107.22 107.22 0.0M
2022-05-17 108.16 109.00 108.16 108.72 0.0M
2022-05-16 106.74 107.16 106.46 106.98 0.0M
2022-05-13 105.38 107.00 105.38 107.00 0.0M
2022-05-12 103.08 104.58 103.08 104.58 0.0M
2022-05-11 103.90 105.28 103.90 105.28 0.0M
2022-05-10 103.28 104.48 103.24 103.24 0.0M
2022-05-09 105.00 105.12 102.30 102.30 0.0M
2022-05-06 106.92 106.92 105.38 105.38 0.0M
2022-05-05 111.08 111.08 107.90 107.90 0.0M
2022-05-04 110.26 110.26 108.98 108.98 0.0M
2022-05-03 110.04 110.28 109.74 110.28 0.0M
2022-05-02 110.10 110.10 109.16 109.16 0.0M
2022-04-29 111.26 111.28 111.14 111.28 0.0M
2022-04-28 110.70 110.90 110.40 110.40 0.0M
2022-04-27 109.12 109.70 108.98 109.62 0.0M
2022-04-26 111.44 111.44 109.02 109.02 0.0M
2022-04-25 110.42 110.86 110.20 110.64 0.0M
2022-04-22 113.48 113.48 112.30 112.30 0.0M
2022-04-21 113.98 115.42 113.98 114.74 0.0M
2022-04-20 112.76 113.92 112.76 113.92 0.0M
2022-04-19 112.48 112.86 112.18 112.68 0.0M
2022-04-14 112.60 113.28 112.60 113.14 0.0M
2022-04-13 112.18 112.24 111.84 112.24 0.0M
2022-04-12 111.14 112.42 111.14 112.30 0.0M
2022-04-11 113.18 113.18 112.64 112.74 0.0M
2022-04-08 113.38 113.46 113.00 113.46 0.0M
2022-04-07 112.42 113.26 112.10 112.10 0.0M
2022-04-06 114.18 114.18 112.12 112.12 0.0M
2022-04-05 114.64 114.86 114.28 114.38 0.0M
2022-04-04 114.30 114.62 114.00 114.42 0.0M
2022-04-01 113.42 114.08 113.42 113.54 0.0M
2022-03-31 115.00 115.00 113.36 113.36 0.0M
2022-03-30 115.06 115.06 114.26 114.70 0.0M
2022-03-29 113.94 115.56 113.94 115.56 0.0M
2022-03-28 112.70 113.54 112.52 112.52 0.0M
2022-03-25 112.48 112.94 112.26 112.26 0.0M
2022-03-24 113.16 113.16 112.24 112.24 0.0M
2022-03-23 114.74 114.74 112.80 112.80 0.0M
2022-03-22 113.70 114.66 113.70 114.58 0.0M
2022-03-21 113.68 113.80 113.28 113.28 0.0M
2022-03-18 112.98 114.00 112.20 114.00 0.0M
2022-03-17 113.54 113.88 112.24 112.66 0.0M
2022-03-16 111.00 112.70 111.00 112.62 0.0M
2022-03-15 108.28 109.06 107.98 109.06 0.0M
2022-03-14 108.72 109.58 108.72 109.44 0.0M
2022-03-11 107.00 109.06 106.98 107.68 0.0M
2022-03-10 107.74 107.76 106.24 106.32 0.0M
2022-03-09 104.86 108.30 104.86 108.30 0.0M
2022-03-08 102.02 104.24 102.02 102.54 0.0M
2022-03-07 102.16 104.48 102.16 102.30 0.0M
2022-03-04 107.32 107.76 104.06 104.06 0.0M
2022-03-03 111.22 111.22 108.46 108.46 0.0M
2022-03-02 110.56 110.62 110.56 110.62 0.0M
2022-03-01 113.22 113.50 109.84 109.84 0.0M
2022-02-28 112.04 113.52 111.38 113.52 0.0M
2022-02-25 111.58 113.68 110.80 113.68 0.0M
2022-02-24 109.64 111.32 108.74 110.06 0.0M
2022-02-23 115.10 115.44 114.10 114.10 0.0M
2022-02-22 112.14 114.92 112.14 114.58 0.0M
2022-02-21 117.00 117.00 114.56 114.56 0.0M
2022-02-18 117.56 117.56 116.34 116.34 0.0M
2022-02-17 118.62 118.62 117.32 117.32 0.0M
2022-02-16 118.68 118.68 118.34 118.34 0.0M
2022-02-15 116.72 118.60 116.72 118.60 0.0M
2022-02-14 116.24 116.78 115.22 116.78 0.0M
2022-02-11 118.52 118.76 118.52 118.76 0.0M
2022-02-10 120.38 120.38 119.56 119.56 0.0M
2022-02-09 118.72 119.96 118.72 119.96 0.0M
2022-02-08 117.70 117.70 117.44 117.66 0.0M
2022-02-07 117.90 117.92 117.06 117.46 0.0M
2022-02-04 119.48 119.48 117.06 117.16 0.0M
2022-02-03 120.46 120.86 118.64 118.64 0.0M
2022-02-02 120.92 121.20 120.72 120.72 0.0M
2022-02-01 119.88 120.20 119.72 120.08 0.0M
2022-01-31 118.90 119.04 118.16 119.04 0.0M
2022-01-28 118.50 118.50 116.98 117.66 0.0M
2022-01-27 116.46 118.84 116.46 118.84 0.0M
2022-01-26 117.24 118.78 117.08 118.36 0.0M
2022-01-25 116.32 116.32 115.82 115.82 0.0M
2022-01-24 119.56 119.56 115.08 115.08 0.0M
2022-01-21 121.00 121.00 120.10 120.28 0.0M
2022-01-20 122.70 122.88 122.14 122.88 0.0M
2022-01-19 121.14 123.08 121.14 122.28 0.0M
2022-01-18 122.74 122.74 121.68 121.84 0.0M
2022-01-17 123.06 123.66 123.06 123.44 0.0M
2022-01-14 123.30 123.30 122.80 122.80 0.0M
2022-01-13 124.20 124.50 124.20 124.20 0.0M
2022-01-12 124.46 124.70 124.02 124.70 0.0M
2022-01-11 123.82 123.84 123.48 123.72 0.0M
2022-01-10 125.20 125.20 122.54 122.54 0.0M
2022-01-07 125.12 125.12 124.52 124.68 0.0M
2022-01-06 125.24 125.60 125.10 125.10 0.0M
2022-01-05 126.92 127.08 126.90 126.90 0.0M
2022-01-04 126.82 127.02 126.82 126.86 0.0M
2022-01-03 125.84 126.30 125.84 125.98 0.0M