Xtrackers CSI300 Swap UCITS ETF 1C

XCHA
🏛️ 독일 →
15.85
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
2021-12-30 16.92 16.99 16.88 16.94 0.0M
2021-12-29 16.84 16.90 16.70 16.75 0.0M
2021-12-28 17.04 17.13 17.04 17.09 0.1M
2021-12-27 16.94 17.02 16.91 17.00 0.1M
2021-12-23 16.99 17.05 16.95 17.03 0.0M
2021-12-22 16.94 16.94 16.85 16.89 0.0M
2021-12-21 16.88 16.95 16.81 16.95 0.1M
2021-12-20 16.74 16.86 16.73 16.75 0.1M
2021-12-17 16.97 17.05 16.77 17.01 0.1M
2021-12-16 17.28 17.32 17.21 17.25 0.1M
2021-12-15 17.24 17.25 17.12 17.15 0.0M
2021-12-14 17.38 17.38 17.20 17.32 0.1M
2021-12-13 17.43 17.52 17.38 17.38 0.1M
2021-12-10 17.22 17.35 17.22 17.30 0.1M
2021-12-09 17.47 17.47 17.25 17.37 1.1M
2021-12-08 17.20 17.29 17.18 17.24 0.1M
2021-12-07 16.93 17.00 16.90 17.00 0.2M
2021-12-06 16.77 16.92 16.72 16.91 0.2M
2021-12-03 16.75 16.82 16.64 16.64 0.1M
2021-12-02 16.57 16.58 16.44 16.53 0.1M
2021-12-01 16.48 16.59 16.45 16.59 0.1M
2021-11-30 16.46 16.53 16.39 16.52 0.0M
2021-11-29 16.51 16.57 16.48 16.48 0.1M
2021-11-26 16.61 16.61 16.38 16.41 0.2M
2021-11-25 16.84 16.84 16.75 16.80 0.0M
2021-11-24 16.81 16.90 16.78 16.89 0.1M
2021-11-23 16.81 16.81 16.70 16.73 0.0M
2021-11-22 16.80 16.85 16.73 16.79 0.0M
2021-11-19 16.59 16.66 16.57 16.60 0.1M
2021-11-18 16.48 16.48 16.33 16.38 0.0M
2021-11-17 16.61 16.66 16.59 16.63 0.0M
2021-11-16 16.53 16.56 16.48 16.52 0.1M
2021-11-15 16.43 16.51 16.40 16.50 0.1M
2021-11-12 16.44 16.54 16.44 16.52 0.1M
2021-11-11 16.38 16.50 16.32 16.49 0.2M
2021-11-10 16.03 16.13 16.03 16.13 0.1M
2021-11-09 16.03 16.08 16.00 16.00 0.1M
2021-11-08 16.08 16.13 16.05 16.12 0.0M
2021-11-05 15.95 16.08 15.95 16.02 0.0M
2021-11-04 16.10 16.13 16.05 16.05 0.1M
2021-11-03 15.97 15.98 15.89 15.90 0.0M
2021-11-02 15.95 15.99 15.93 15.97 0.0M
2021-11-01 16.20 16.24 16.14 16.20 0.1M
2021-10-29 16.04 16.16 16.03 16.15 0.1M
2021-10-28 16.08 16.11 15.95 15.95 0.1M
2021-10-27 16.19 16.19 16.14 16.16 0.0M
2021-10-26 16.40 16.40 16.36 16.36 0.0M
2021-10-25 16.36 16.40 16.32 16.40 0.1M
2021-10-22 16.25 16.34 16.24 16.27 0.1M
2021-10-21 16.05 16.13 16.05 16.09 0.4M
2021-10-20 16.10 16.16 16.10 16.12 0.1M
2021-10-19 16.06 16.23 16.06 16.23 0.0M
2021-10-18 15.93 16.04 15.93 15.96 0.0M
2021-10-15 16.16 16.17 16.07 16.13 0.0M
2021-10-14 16.09 16.09 15.99 16.02 0.1M
2021-10-13 16.13 16.31 16.13 16.28 0.0M
2021-10-12 15.92 16.04 15.89 16.01 0.0M
2021-10-11 16.12 16.18 16.11 16.12 0.0M
2021-10-08 16.14 16.16 16.07 16.13 0.1M
2021-10-07 15.73 15.88 15.73 15.88 0.0M
2021-10-06 15.47 15.54 15.42 15.53 0.0M
2021-10-05 15.39 15.52 15.39 15.51 0.1M
2021-10-04 15.49 15.53 15.34 15.38 0.0M
2021-10-01 15.55 15.70 15.55 15.66 0.0M
2021-09-30 15.81 15.92 15.75 15.91 0.0M
2021-09-29 15.58 15.69 15.57 15.64 0.1M
2021-09-28 15.79 15.80 15.66 15.67 0.1M
2021-09-27 15.69 15.72 15.64 15.71 0.0M
2021-09-24 15.56 15.56 15.47 15.51 0.1M
2021-09-23 15.62 15.65 15.47 15.49 0.1M
2021-09-22 15.42 15.57 15.42 15.55 0.1M
2021-09-21 15.18 15.29 15.11 15.14 0.1M
2021-09-20 15.11 15.15 15.02 15.10 0.2M
2021-09-17 15.52 15.60 15.50 15.53 0.1M
2021-09-16 15.43 15.44 15.39 15.43 0.1M
2021-09-15 15.62 15.62 15.53 15.57 0.0M
2021-09-14 15.70 15.72 15.65 15.71 0.1M
2021-09-13 15.95 16.00 15.94 15.97 0.1M
2021-09-10 15.98 16.14 15.98 16.00 0.2M
2021-09-09 15.81 15.88 15.75 15.85 0.1M
2021-09-08 15.78 15.87 15.76 15.80 0.1M
2021-09-07 15.85 15.92 15.80 15.88 0.1M
2021-09-06 15.64 15.74 15.64 15.72 0.1M
2021-09-03 15.40 15.52 15.37 15.45 0.0M
2021-09-02 15.50 15.53 15.46 15.50 0.0M
2021-09-01 15.50 15.54 15.43 15.51 0.1M
2021-08-31 15.28 15.36 15.21 15.33 0.1M
2021-08-30 15.36 15.36 15.28 15.30 0.0M
2021-08-27 15.31 15.44 15.29 15.44 0.0M
2021-08-26 15.27 15.35 15.26 15.35 0.3M
2021-08-25 15.59 15.66 15.59 15.65 0.2M
2021-08-24 15.56 15.72 15.56 15.70 0.4M
2021-08-23 15.37 15.48 15.37 15.44 0.1M
2021-08-20 15.17 15.35 15.10 15.35 0.1M
2021-08-19 15.41 15.56 15.41 15.54 0.1M
2021-08-18 15.59 15.62 15.53 15.57 0.1M
2021-08-17 15.34 15.43 15.29 15.41 0.1M
2021-08-16 15.68 15.74 15.66 15.71 0.1M
2021-08-13 15.76 15.77 15.68 15.71 0.0M
2021-08-12 15.82 15.86 15.77 15.80 0.0M
2021-08-11 15.95 16.02 15.93 15.98 0.0M
2021-08-10 15.96 16.05 15.96 15.98 0.1M
2021-08-09 15.81 15.90 15.80 15.90 0.1M
2021-08-06 15.54 15.61 15.54 15.57 0.1M
2021-08-05 15.63 15.66 15.61 15.61 0.1M
2021-08-04 15.62 15.67 15.60 15.64 0.2M
2021-08-03 15.56 15.56 15.43 15.47 0.1M
2021-08-02 15.50 15.53 15.44 15.45 0.1M
2021-07-30 15.06 15.21 15.03 15.19 0.2M
2021-07-29 15.21 15.36 15.20 15.21 2.4M
2021-07-28 14.91 15.30 14.88 15.29 0.3M
2021-07-27 14.89 14.89 14.44 14.57 0.7M
2021-07-26 15.49 15.49 15.31 15.44 0.4M
2021-07-23 16.06 16.10 16.00 16.03 0.1M
2021-07-22 16.24 16.27 16.20 16.24 0.0M
2021-07-21 16.23 16.26 16.23 16.24 0.1M
2021-07-20 16.06 16.14 16.06 16.13 0.0M
2021-07-19 16.03 16.06 15.85 15.92 0.1M
2021-07-16 16.04 16.06 15.96 15.98 0.0M
2021-07-15 16.18 16.18 16.12 16.14 0.0M
2021-07-14 15.96 16.01 15.93 15.93 0.0M
2021-07-13 16.11 16.15 16.06 16.15 0.1M
2021-07-12 15.99 16.05 15.96 16.05 0.1M
2021-07-09 15.80 15.94 15.74 15.94 0.0M
2021-07-08 15.94 15.94 15.69 15.73 0.1M
2021-07-07 16.10 16.22 16.10 16.15 0.0M
2021-07-06 15.92 15.93 15.81 15.82 0.1M
2021-07-05 15.90 15.94 15.87 15.90 0.1M
2021-07-02 15.84 15.92 15.78 15.89 0.0M
2021-07-01 16.22 16.26 16.10 16.17 0.1M
2021-06-30 16.19 16.33 16.19 16.33 0.0M
2021-06-29 16.16 16.19 16.13 16.15 0.0M
2021-06-28 16.25 16.34 16.22 16.30 0.0M
2021-06-25 16.23 16.25 16.20 16.21 0.0M
2021-06-24 15.99 16.00 15.95 16.00 0.1M
2021-06-23 15.94 15.94 15.86 15.87 0.0M
2021-06-22 15.90 15.92 15.82 15.84 0.1M
2021-06-21 15.81 15.87 15.80 15.83 0.0M
2021-06-18 15.87 15.89 15.80 15.82 0.0M
2021-06-17 15.81 15.86 15.80 15.83 0.2M
2021-06-16 15.67 15.67 15.59 15.63 0.1M
2021-06-15 15.85 15.89 15.80 15.81 0.0M
2021-06-14 16.01 16.01 15.94 15.97 0.1M
2021-06-11 15.99 16.06 15.95 16.02 0.1M
2021-06-10 16.14 16.18 16.11 16.16 0.1M
2021-06-09 16.07 16.07 16.00 16.04 0.1M
2021-06-08 16.05 16.06 15.94 15.98 0.1M
2021-06-07 16.15 16.20 16.09 16.10 0.1M
2021-06-04 16.18 16.24 16.17 16.23 0.0M
2021-06-03 16.06 16.13 16.01 16.12 0.1M
2021-06-02 16.17 16.23 16.12 16.20 0.0M
2021-06-01 16.29 16.32 16.24 16.26 0.1M
2021-05-31 16.30 16.37 16.22 16.23 0.1M
2021-05-28 16.38 16.40 16.28 16.36 0.2M
2021-05-27 16.35 16.36 16.29 16.34 0.1M
2021-05-26 16.18 16.29 16.15 16.29 0.1M
2021-05-25 16.13 16.23 16.08 16.19 0.1M
2021-05-21 15.48 15.56 15.45 15.51 0.1M
2021-05-20 15.70 15.76 15.65 15.76 0.2M
2021-05-19 15.58 15.61 15.52 15.57 0.1M
2021-05-18 15.68 15.73 15.63 15.65 0.1M
2021-05-17 15.67 15.75 15.62 15.71 0.1M
2021-05-14 15.52 15.58 15.48 15.55 0.1M
2021-05-13 15.15 15.24 15.11 15.21 0.0M
2021-05-12 15.24 15.34 15.21 15.21 0.9M
2021-05-11 15.15 15.16 15.02 15.10 0.1M
2021-05-10 15.08 15.15 15.03 15.04 0.1M
2021-05-07 15.16 15.19 15.09 15.17 0.1M
2021-05-06 15.37 15.40 15.25 15.34 0.0M
2021-05-05 15.41 15.46 15.38 15.45 0.1M
2021-05-04 15.43 15.43 15.27 15.32 0.2M
2021-05-03 15.26 15.40 15.26 15.39 0.1M
2021-04-30 15.39 15.49 15.37 15.47 0.0M
2021-04-29 15.46 15.55 15.42 15.45 0.1M
2021-04-28 15.49 15.49 15.42 15.43 0.1M
2021-04-27 15.31 15.32 15.25 15.29 0.1M
2021-04-26 15.23 15.27 15.15 15.25 0.1M
2021-04-23 15.49 15.52 15.44 15.51 0.0M
2021-04-22 15.35 15.40 15.28 15.34 0.0M
2021-04-21 15.33 15.39 15.33 15.39 0.1M
2021-04-20 15.19 15.22 15.09 15.11 0.1M
2021-04-19 15.25 15.30 15.12 15.12 0.1M
2021-04-16 14.96 14.99 14.92 14.99 0.1M
2021-04-15 14.85 15.00 14.81 14.97 0.1M
2021-04-14 14.95 14.97 14.90 14.94 0.0M
2021-04-13 14.94 14.94 14.85 14.92 0.1M
2021-04-12 15.01 15.03 14.91 14.95 0.0M
2021-04-09 15.24 15.27 15.18 15.24 0.1M
2021-04-08 15.47 15.50 15.40 15.40 0.0M
2021-04-07 15.46 15.46 15.35 15.42 0.1M
2021-04-06 15.66 15.67 15.55 15.66 0.1M
2021-04-01 15.67 15.67 15.57 15.60 0.1M
2021-03-31 15.42 15.52 15.41 15.49 0.1M
2021-03-30 15.44 15.51 15.40 15.44 0.1M
2021-03-29 15.31 15.34 15.25 15.29 0.1M
2021-03-26 15.30 15.32 15.25 15.29 0.0M
2021-03-25 14.95 14.98 14.88 14.98 0.0M
2021-03-24 14.97 15.05 14.89 15.02 0.1M
2021-03-23 15.22 15.22 15.15 15.21 0.1M
2021-03-22 15.28 15.32 15.27 15.30 0.1M
2021-03-19 15.17 15.23 15.12 15.23 0.0M
2021-03-18 15.44 15.44 15.35 15.42 0.1M
2021-03-17 15.45 15.46 15.34 15.34 0.2M
2021-03-16 15.38 15.45 15.32 15.39 0.0M
2021-03-15 15.28 15.34 15.27 15.29 0.0M
2021-03-12 15.46 15.46 15.38 15.42 0.1M
2021-03-11 15.56 15.68 15.54 15.66 0.1M
2021-03-10 15.29 15.30 15.17 15.21 0.1M
2021-03-09 15.08 15.43 15.06 15.39 0.1M
2021-03-08 15.27 15.37 15.20 15.33 0.2M
2021-03-05 15.91 15.94 15.76 15.78 0.1M
2021-03-04 15.92 15.98 15.83 15.96 0.1M
2021-03-03 16.35 16.37 16.15 16.18 0.0M
2021-03-02 16.08 16.19 16.05 16.05 0.1M
2021-03-01 16.24 16.42 16.24 16.39 0.1M
2021-02-26 15.81 16.00 15.75 15.98 0.2M
2021-02-25 16.22 16.24 16.08 16.08 0.2M
2021-02-24 16.13 16.37 16.13 16.33 0.1M
2021-02-23 16.61 16.61 16.33 16.45 0.2M
2021-02-22 16.69 16.70 16.54 16.58 0.5M
2021-02-19 17.36 17.40 17.29 17.39 0.1M
2021-02-18 17.25 17.30 17.20 17.24 0.3M
2021-02-17 17.76 17.83 17.69 17.80 0.1M
2021-02-16 17.66 17.69 17.59 17.66 0.1M
2021-02-15 17.54 17.63 17.53 17.61 0.1M
2021-02-12 17.46 17.50 17.38 17.49 0.1M
2021-02-11 17.42 17.48 17.37 17.48 0.1M
2021-02-10 17.35 17.40 17.19 17.25 0.2M
2021-02-09 17.00 17.11 16.98 17.08 0.1M
2021-02-08 16.68 16.75 16.63 16.75 0.1M
2021-02-05 16.50 16.56 16.49 16.52 0.0M
2021-02-04 16.46 16.49 16.42 16.44 0.0M
2021-02-03 16.49 16.54 16.48 16.50 0.1M
2021-02-02 16.48 16.56 16.41 16.55 0.1M
2021-02-01 16.16 16.18 16.12 16.14 0.0M
2021-01-29 15.90 15.99 15.84 15.93 0.0M
2021-01-28 15.96 16.10 15.88 16.10 0.1M
2021-01-27 16.41 16.44 16.27 16.31 0.1M
2021-01-26 16.43 16.47 16.36 16.45 0.1M
2021-01-25 16.65 16.70 16.57 16.61 0.3M
2021-01-22 16.48 16.50 16.38 16.41 0.1M
2021-01-21 16.62 16.63 16.53 16.53 0.1M
2021-01-20 16.27 16.37 16.26 16.35 0.1M
2021-01-19 16.20 16.25 16.15 16.18 0.2M
2021-01-18 16.49 16.50 16.42 16.48 0.1M
2021-01-15 16.27 16.27 16.12 16.25 0.1M
2021-01-14 16.31 16.42 16.28 16.38 0.1M
2021-01-13 16.58 16.58 16.50 16.55 0.1M
2021-01-12 16.67 16.73 16.65 16.70 0.1M
2021-01-11 16.20 16.20 16.13 16.13 0.1M
2021-01-08 16.30 16.30 16.15 16.25 0.1M
2021-01-07 16.24 16.34 16.23 16.30 0.3M
2021-01-06 15.94 15.99 15.90 15.96 0.1M
2021-01-05 15.83 15.89 15.73 15.83 0.3M
2021-01-04 15.58 15.61 15.51 15.51 0.2M