Xtrackers Cybersecurity Select Equity ETF (PSWD)

PSWD
🏛️ 미국 →
37.50
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 30.40 30.40 30.38 30.38 0.0M
2023-12-28 30.39 30.39 30.39 30.39 0.0M
2023-12-27 30.63 30.63 30.57 30.57 0.0M
2023-12-26 30.60 30.60 30.60 30.60 0.0M
2023-12-22 30.45 30.45 30.45 30.45 0.0M
2023-12-21 30.33 30.33 30.33 30.33 0.0M
2023-12-20 30.56 30.56 29.89 29.89 0.0M
2023-12-19 30.58 30.58 30.58 30.58 0.0M
2023-12-18 30.07 30.17 30.07 30.17 0.0M
2023-12-15 29.86 29.98 29.86 29.97 0.0M
2023-12-14 29.93 29.97 29.87 29.97 0.0M
2023-12-12 29.21 29.21 29.21 29.21 0.0M
2023-12-08 28.33 28.75 28.33 28.75 0.0M
2023-12-07 28.58 28.58 28.53 28.53 0.0M
2023-12-06 28.56 28.56 28.56 28.56 0.0M
2023-12-05 28.19 28.33 28.19 28.33 0.0M
2023-12-04 28.13 28.45 28.07 28.45 0.0M
2023-12-01 28.35 28.35 28.35 28.35 0.0M
2023-11-30 27.75 27.75 27.73 27.73 0.0M
2023-11-29 27.99 27.99 27.99 27.99 0.0M
2023-11-28 27.22 27.22 27.22 27.22 0.0M
2023-11-27 27.18 27.18 27.18 27.18 0.0M
2023-11-24 27.11 27.11 27.11 27.11 0.0M
2023-11-22 27.09 27.09 26.99 26.99 0.0M
2023-11-21 27.10 27.10 27.01 27.01 0.0M
2023-11-20 27.06 27.06 27.06 27.06 0.0M
2023-11-17 26.75 26.75 26.75 26.75 0.0M
2023-11-16 26.32 26.32 26.32 26.32 0.0M
2023-11-15 26.63 26.63 26.63 26.63 0.0M
2023-11-14 26.68 26.68 26.68 26.68 0.0M
2023-11-13 25.89 25.89 25.89 25.89 0.0M
2023-11-10 25.72 25.72 25.72 25.72 0.0M
2023-11-09 25.33 25.42 25.33 25.42 0.0M
2023-11-08 25.33 25.33 25.33 25.33 0.0M
2023-11-07 25.04 25.30 24.97 25.30 0.0M
2023-11-06 25.17 25.17 24.83 24.96 0.0M
2023-11-03 24.44 25.10 24.44 25.10 0.0M
2023-11-02 24.61 24.61 24.61 24.61 0.0M
2023-11-01 24.25 24.25 24.25 24.25 0.0M
2023-10-31 23.92 24.31 23.92 24.31 0.0M
2023-10-30 24.02 24.02 23.92 23.92 0.0M
2023-10-27 23.76 23.76 23.76 23.76 0.0M
2023-10-26 23.93 23.93 23.93 23.93 0.0M
2023-10-25 24.64 24.64 24.03 24.03 0.0M
2023-10-24 24.54 24.91 24.54 24.91 0.0M
2023-10-23 24.40 24.40 24.40 24.40 0.0M
2023-10-19 25.32 25.32 25.32 25.32 0.0M
2023-10-18 25.59 25.59 25.59 25.59 0.0M
2023-10-13 25.36 25.36 25.36 25.36 0.0M
2023-10-12 25.66 25.66 25.66 25.66 0.0M
2023-10-11 26.02 26.02 26.02 26.02 0.0M
2023-10-10 25.96 25.96 25.96 25.96 0.0M
2023-10-09 25.72 25.72 25.72 25.72 0.0M
2023-10-05 24.95 24.95 24.95 24.95 0.0M
2023-10-04 24.87 25.00 24.87 25.00 0.0M
2023-10-03 24.88 24.88 24.88 24.88 0.0M
2023-09-27 25.19 25.19 25.19 25.19 0.0M
2023-09-26 25.01 25.01 25.01 25.01 0.0M
2023-09-25 25.36 25.36 25.36 25.36 0.0M
2023-09-22 25.47 25.47 25.47 25.47 0.0M
2023-09-21 25.54 25.54 25.34 25.34 0.0M
2023-09-20 25.87 25.87 25.87 25.87 0.0M
2023-09-19 25.85 25.85 25.85 25.85 0.0M
2023-09-18 25.96 25.96 25.96 25.96 0.0M
2023-09-15 25.94 25.94 25.94 25.94 0.0M
2023-09-13 26.24 26.24 26.24 26.24 0.0M
2023-09-12 26.37 26.37 26.37 26.37 0.0M
2023-09-11 26.68 26.68 26.68 26.68 0.0M
2023-09-08 26.21 26.21 26.21 26.21 0.0M
2023-09-07 26.09 26.23 26.09 26.23 0.0M
2023-09-06 26.33 26.43 26.33 26.43 0.0M
2023-09-01 26.47 26.47 26.47 26.47 0.0M
2023-08-31 25.97 26.35 25.97 26.35 0.0M
2023-08-30 25.79 25.79 25.79 25.79 0.0M
2023-08-29 25.62 25.62 25.61 25.61 0.0M
2023-08-28 25.34 25.34 25.32 25.32 0.0M
2023-08-25 25.34 25.34 25.34 25.34 0.0M
2023-08-24 24.83 24.83 24.83 24.83 0.0M
2023-08-21 24.93 24.93 24.93 24.93 0.0M
2023-08-18 23.99 24.39 23.96 24.37 0.0M
2023-08-17 24.33 24.33 24.33 24.33 0.0M
2023-08-15 24.96 24.96 24.96 24.96 0.0M
2023-08-14 25.20 25.20 25.20 25.20 0.0M
2023-08-11 24.89 25.10 24.89 25.10 0.0M
2023-08-10 25.05 25.05 25.05 25.05 0.0M
2023-08-09 24.81 24.81 24.74 24.74 0.0M
2023-08-08 24.56 24.68 24.46 24.68 0.0M
2023-08-07 25.30 25.30 24.95 25.19 0.0M
2023-08-04 25.49 25.49 25.09 25.11 0.0M
2023-08-03 25.35 25.72 25.35 25.72 0.0M
2023-08-02 26.27 26.27 25.66 25.66 0.0M
2023-08-01 26.71 26.71 26.71 26.71 0.0M
2023-07-31 26.23 26.57 26.23 26.57 0.0M
2023-07-28 26.11 26.11 26.11 26.11 0.0M
2023-07-27 25.80 25.80 25.80 25.80 0.0M
2023-07-26 25.94 25.94 25.94 25.94 0.0M
2023-07-24 25.51 25.51 25.51 25.51 0.0M
2023-07-21 25.59 25.59 25.48 25.48 0.0M
2023-07-20 25.86 25.86 25.45 25.45 0.0M
2023-07-19 26.12 26.12 26.12 26.12 0.0M
2023-07-18 25.74 25.96 25.74 25.96 0.0M
2023-07-17 25.72 25.72 25.72 25.72 0.0M