Xtrackers II Australia Government Bnd UCITS ETF 1C (XCS2)

XCS2
🏛️ 독일 →
135.98
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
2024-12-30 139.82 139.82 139.37 139.63 0.0M
2024-12-27 139.51 139.96 139.23 139.37 0.0M
2024-12-23 140.33 140.36 140.04 140.04 0.0M
2024-12-20 139.45 140.56 139.45 140.22 0.0M
2024-12-19 140.03 140.34 140.00 140.34 0.0M
2024-12-18 141.58 142.13 141.54 141.54 0.0M
2024-12-17 142.17 142.17 141.93 141.93 0.0M
2024-12-16 142.57 142.57 142.41 142.41 0.0M
2024-12-13 143.15 143.15 142.07 142.07 0.0M
2024-12-12 143.58 143.74 143.23 143.23 0.0M
2024-12-11 143.48 143.73 143.32 143.73 0.0M
2024-12-10 143.45 143.96 143.45 143.77 0.0M
2024-12-09 143.72 143.93 143.72 143.79 0.0M
2024-12-06 143.35 143.36 142.83 142.83 0.0M
2024-12-05 144.31 144.31 143.54 143.54 0.0M
2024-12-04 144.08 144.40 143.92 144.32 0.0M
2024-12-03 144.92 145.08 144.53 144.53 0.0M
2024-12-02 144.94 145.22 144.72 144.73 0.0M
2024-11-29 144.40 144.64 144.36 144.64 0.0M
2024-11-28 144.07 144.12 143.97 144.12 0.0M
2024-11-27 144.59 144.59 143.58 143.92 0.0M
2024-11-26 144.06 144.06 143.67 143.67 0.0M
2024-11-25 144.49 144.49 144.16 144.33 0.0M
2024-11-22 143.47 144.82 143.47 144.43 0.0M
2024-11-21 143.08 143.17 143.08 143.17 0.0M
2024-11-20 142.09 142.51 141.98 142.35 0.0M
2024-11-19 142.24 142.70 142.24 142.70 0.0M
2024-11-18 141.14 141.60 141.10 141.60 0.0M
2024-11-15 141.11 141.63 141.11 141.20 0.0M
2024-11-14 140.58 141.24 140.58 141.24 0.0M
2024-11-13 140.77 141.34 140.77 141.00 0.0M
2024-11-12 141.91 141.92 141.62 141.62 0.0M
2024-11-11 142.02 142.60 142.00 142.01 0.0M
2024-11-08 142.41 142.41 141.99 141.99 0.0M
2024-11-07 141.55 142.31 141.49 142.31 0.0M
2024-11-06 138.36 140.66 138.36 140.38 0.0M
2024-11-05 139.69 139.78 139.68 139.68 0.0M
2024-11-04 139.35 139.66 139.35 139.64 0.0M
2024-11-01 139.45 139.87 139.34 139.54 0.0M
2024-10-31 140.01 140.01 139.08 139.30 0.0M
2024-10-30 140.46 140.84 140.28 140.28 0.0M
2024-10-29 140.67 140.80 140.25 140.25 0.0M
2024-10-28 142.14 142.14 140.96 140.96 0.0M
2024-10-25 142.45 142.63 142.34 142.50 0.0M
2024-10-24 143.17 143.36 142.49 142.49 0.0M
2024-10-23 143.17 143.77 142.34 142.34 0.0M
2024-10-22 143.08 143.56 143.03 143.22 0.0M
2024-10-21 144.05 144.05 143.22 143.22 0.0M
2024-10-18 144.36 144.50 144.17 144.34 0.0M
2024-10-17 144.30 144.59 144.30 144.50 0.0M
2024-10-16 144.75 144.75 144.28 144.28 0.0M
2024-10-15 144.55 144.58 144.28 144.58 0.0M
2024-10-14 144.15 144.15 143.64 143.86 0.0M
2024-10-11 144.17 144.44 143.85 144.44 0.0M
2024-10-10 144.22 144.64 143.75 144.25 0.0M
2024-10-09 144.29 144.29 143.94 143.94 0.0M
2024-10-08 143.77 143.98 143.77 143.94 0.0M
2024-10-07 145.16 145.16 144.23 144.23 0.0M
2024-10-04 146.52 146.52 145.56 145.56 0.0M
2024-10-03 147.68 147.68 146.96 147.16 0.0M
2024-10-02 148.40 148.40 148.09 148.09 0.0M
2024-10-01 147.81 148.25 147.81 148.17 0.0M
2024-09-30 147.33 147.52 146.89 147.52 0.0M
2024-09-27 146.86 147.59 146.74 147.57 0.0M
2024-09-26 146.45 146.98 146.45 146.56 0.0M
2024-09-25 146.63 146.63 145.97 145.97 0.0M
2024-09-24 146.74 147.14 146.50 147.14 0.0M
2024-09-23 145.23 146.33 145.23 146.12 0.0M
2024-09-20 145.23 145.72 144.82 144.82 0.0M
2024-09-19 145.63 145.63 145.14 145.14 0.0M
2024-09-18 145.55 145.66 145.13 145.13 0.0M
2024-09-17 145.57 145.80 145.12 145.12 0.0M
2024-09-16 145.36 145.77 145.36 145.60 0.0M
2024-09-13 144.88 145.29 144.88 145.29 0.0M
2024-09-12 145.28 145.28 144.54 145.09 0.0M
2024-09-11 144.40 144.59 144.40 144.47 0.0M
2024-09-10 143.88 144.40 143.88 144.16 0.0M
2024-09-09 143.23 143.84 143.17 143.61 0.0M
2024-09-06 144.62 144.75 143.80 143.80 0.0M
2024-09-05 144.34 144.34 144.09 144.27 0.0M
2024-09-04 144.33 144.90 144.31 144.51 0.0M
2024-09-03 144.47 144.89 144.47 144.67 0.0M
2024-09-02 145.00 145.01 144.64 145.01 0.0M
2024-08-30 145.60 145.64 144.87 144.87 0.0M
2024-08-29 145.14 145.82 145.12 145.12 0.0M
2024-08-28 144.46 145.01 144.46 144.70 0.0M
2024-08-27 144.50 144.50 144.20 144.20 0.0M
2024-08-26 144.57 144.59 143.65 144.59 0.0M
2024-08-23 143.48 144.36 143.48 144.36 0.0M
2024-08-22 144.05 144.05 143.32 143.32 0.0M
2024-08-21 144.38 144.60 144.27 144.42 0.0M
2024-08-20 144.01 144.28 144.01 144.28 0.0M
2024-08-19 143.84 144.23 143.84 144.23 0.0M
2024-08-16 143.29 143.40 143.02 143.02 0.0M
2024-08-15 143.11 143.11 142.76 142.76 0.0M
2024-08-14 143.28 143.28 142.90 142.98 0.0M
2024-08-13 142.17 142.85 142.17 142.85 0.0M
2024-08-12 142.04 142.24 141.85 141.85 0.0M
2024-08-09 142.04 142.04 141.76 141.83 0.0M
2024-08-08 140.05 141.43 140.05 141.43 0.0M
2024-08-07 140.63 140.63 140.25 140.26 0.0M
2024-08-06 139.92 140.32 139.92 140.30 0.0M
2024-08-05 140.16 140.30 139.00 139.78 0.0M
2024-08-02 142.07 142.22 141.33 141.33 0.0M
2024-08-01 141.56 142.35 141.56 142.32 0.0M
2024-07-31 140.80 141.62 140.26 141.48 0.0M
2024-07-30 140.31 140.31 139.82 140.22 0.0M
2024-07-29 139.77 140.26 139.77 139.84 0.0M
2024-07-26 139.52 139.56 139.52 139.56 0.0M
2024-07-25 139.54 139.62 139.26 139.62 0.0M
2024-07-24 140.68 140.72 140.00 140.35 0.0M
2024-07-23 140.10 140.63 140.10 140.63 0.0M
2024-07-22 141.27 141.27 140.48 140.48 0.0M
2024-07-19 142.86 142.86 141.63 141.63 0.0M
2024-07-18 142.85 142.99 142.46 142.99 0.0M
2024-07-17 143.28 143.28 142.65 142.65 0.0M
2024-07-16 143.41 144.05 143.32 143.32 0.0M
2024-07-15 143.34 143.72 143.34 143.44 0.0M
2024-07-12 143.38 143.81 143.27 143.67 0.0M
2024-07-11 143.09 143.62 142.79 143.62 0.0M
2024-07-10 143.36 143.51 143.18 143.24 0.0M
2024-07-09 143.18 143.18 142.59 142.60 0.0M
2024-07-08 143.05 143.06 142.89 143.06 0.0M
2024-07-05 142.51 143.27 142.51 143.12 0.0M
2024-07-04 142.39 142.60 142.37 142.37 0.0M
2024-07-03 142.00 142.94 141.77 142.54 0.0M
2024-07-02 141.68 141.85 141.68 141.85 0.0M
2024-07-01 142.24 142.24 141.51 141.51 0.0M
2024-06-28 142.71 143.13 142.62 142.89 0.0M
2024-06-27 142.64 142.64 142.34 142.34 0.0M
2024-06-26 143.56 143.56 142.18 142.18 0.0M
2024-06-25 143.93 144.26 143.62 143.62 0.0M
2024-06-24 143.71 143.71 143.38 143.53 0.0M
2024-06-21 144.09 144.54 143.62 143.62 0.0M
2024-06-20 143.91 144.07 143.69 143.69 0.0M
2024-06-19 144.19 144.19 143.86 143.95 0.0M
2024-06-18 143.59 143.96 143.23 143.96 0.0M
2024-06-17 143.86 143.86 143.04 143.04 0.0M
2024-06-14 143.83 144.27 143.83 144.27 0.0M
2024-06-13 142.60 143.33 142.34 143.33 0.0M
2024-06-12 141.84 143.28 141.78 143.28 0.0M
2024-06-11 141.03 141.43 140.84 141.43 0.0M
2024-06-10 141.15 141.15 140.82 141.06 0.0M
2024-06-07 141.69 141.69 140.22 140.22 0.0M
2024-06-06 141.40 141.40 141.24 141.40 0.0M
2024-06-05 141.25 141.34 140.97 141.34 0.0M
2024-06-04 140.70 141.01 140.70 141.01 0.0M
2024-06-03 140.08 141.19 140.08 141.19 0.0M
2024-05-31 139.95 140.08 139.08 139.77 0.0M
2024-05-30 139.34 139.83 139.34 139.83 0.0M
2024-05-29 139.96 139.96 139.21 139.21 0.0M
2024-05-28 141.05 141.05 140.51 140.51 0.0M
2024-05-27 140.73 141.12 140.73 141.12 0.0M
2024-05-24 140.11 140.15 140.11 140.15 0.0M
2024-05-23 140.82 140.90 140.32 140.32 0.0M
2024-05-22 141.26 141.26 140.69 140.69 0.0M
2024-05-21 141.45 141.61 141.45 141.60 0.0M
2024-05-20 142.02 142.02 141.40 141.61 0.0M
2024-05-17 141.82 141.82 141.62 141.79 0.0M
2024-05-16 142.01 142.01 141.75 141.90 0.0M
2024-05-15 140.59 141.60 140.59 141.60 0.0M
2024-05-14 140.25 140.28 140.05 140.05 0.0M
2024-05-13 140.30 140.47 140.30 140.33 0.0M
2024-05-10 140.61 140.61 140.07 140.07 0.0M
2024-05-09 139.87 140.16 139.87 140.16 0.0M
2024-05-08 140.41 140.41 140.09 140.22 0.0M
2024-05-07 140.37 141.12 140.37 141.12 0.0M
2024-05-06 140.35 140.37 140.04 140.04 0.0M
2024-05-03 139.48 140.67 139.42 140.15 0.0M
2024-05-02 138.61 139.04 138.61 139.04 0.0M
2024-04-30 138.80 138.80 137.93 137.93 0.0M
2024-04-29 138.57 139.01 138.57 138.82 0.0M
2024-04-26 137.94 138.95 137.80 138.43 0.0M
2024-04-25 138.15 138.15 137.21 137.21 0.0M
2024-04-24 138.49 138.49 137.63 137.63 0.0M
2024-04-23 139.07 139.07 138.88 138.88 0.0M
2024-04-22 138.00 138.72 138.00 138.72 0.0M
2024-04-19 138.22 138.22 138.15 138.15 0.0M
2024-04-18 138.52 138.52 138.01 138.14 0.0M
2024-04-17 137.81 138.17 137.68 137.70 0.0M
2024-04-16 138.34 138.34 137.64 137.64 0.0M
2024-04-15 139.58 139.58 138.99 138.99 0.0M
2024-04-12 139.89 140.49 139.89 140.21 0.0M
2024-04-11 139.36 139.49 139.00 139.18 0.0M
2024-04-10 141.41 141.41 140.04 140.04 0.0M
2024-04-09 140.22 141.27 140.22 141.27 0.0M
2024-04-08 139.79 140.05 139.79 140.05 0.0M
2024-04-05 140.63 140.66 140.21 140.21 0.0M
2024-04-04 140.22 140.68 140.20 140.62 0.0M
2024-04-03 139.74 139.74 139.59 139.59 0.0M
2024-04-02 140.26 140.26 139.68 139.72 0.0M
2024-03-28 140.30 140.70 140.20 140.70 0.0M
2024-03-27 140.26 140.57 140.26 140.43 0.0M
2024-03-26 139.99 140.17 139.96 140.08 0.0M
2024-03-25 140.22 140.22 139.89 139.89 0.0M
2024-03-22 139.64 140.36 139.64 140.17 0.0M
2024-03-21 140.05 140.25 139.76 139.76 0.0M
2024-03-20 139.42 139.78 139.42 139.51 0.0M
2024-03-19 138.91 139.08 138.88 139.08 0.0M
2024-03-18 139.11 139.18 138.97 138.97 0.0M
2024-03-15 138.73 138.79 138.73 138.75 0.0M
2024-03-14 140.09 140.36 139.39 139.39 0.0M
2024-03-13 140.45 140.45 139.99 140.12 0.0M
2024-03-12 140.96 140.96 140.29 140.29 0.0M
2024-03-11 141.02 141.11 140.70 140.70 0.0M
2024-03-08 141.23 141.41 140.85 140.85 0.0M
2024-03-07 140.36 141.29 140.36 140.48 0.0M
2024-03-06 139.02 140.00 139.02 139.97 0.0M
2024-03-05 138.11 138.78 137.82 138.78 0.0M
2024-03-04 138.63 138.63 138.45 138.45 0.0M
2024-03-01 138.61 139.40 138.36 139.00 0.0M
2024-02-29 138.31 138.72 137.82 138.72 0.0M
2024-02-28 138.11 138.46 137.87 137.87 0.0M
2024-02-27 139.06 139.06 138.57 138.74 0.0M
2024-02-26 139.32 139.32 138.54 138.54 0.0M
2024-02-23 139.04 139.48 138.82 139.36 0.0M
2024-02-22 139.20 139.20 138.82 138.82 0.0M
2024-02-21 139.18 139.28 138.55 138.55 0.0M
2024-02-20 139.01 139.33 139.01 139.33 0.0M
2024-02-19 138.94 138.95 138.71 138.95 0.0M
2024-02-16 138.58 138.62 138.58 138.62 0.0M
2024-02-15 139.16 139.16 138.82 138.82 0.0M
2024-02-14 137.98 138.14 137.98 138.14 0.0M
2024-02-13 138.67 138.74 137.29 137.29 0.0M
2024-02-12 138.52 138.83 138.52 138.79 0.0M
2024-02-09 138.29 138.59 138.29 138.29 0.0M
2024-02-08 138.94 138.94 138.27 138.27 0.0M
2024-02-07 139.54 139.68 139.00 139.30 0.0M
2024-02-06 139.01 139.47 138.59 139.47 0.0M
2024-02-05 138.77 138.78 137.90 138.24 0.0M
2024-02-02 140.27 140.70 138.88 138.88 0.0M
2024-02-01 140.05 140.62 139.70 140.62 0.0M
2024-01-31 140.59 141.10 140.21 141.10 0.0M
2024-01-30 140.06 140.06 139.28 139.28 0.0M
2024-01-29 138.91 139.33 138.91 139.33 0.0M
2024-01-26 138.97 138.97 138.20 138.45 0.0M
2024-01-25 137.83 138.55 137.54 138.55 0.0M
2024-01-24 138.16 138.41 137.80 137.80 0.0M
2024-01-23 137.76 137.93 137.58 137.81 0.0M
2024-01-22 137.52 137.87 137.52 137.77 0.0M
2024-01-19 137.38 137.73 137.19 137.19 0.0M
2024-01-18 136.75 137.29 136.75 137.05 0.0M
2024-01-17 137.31 137.31 136.49 136.50 0.0M
2024-01-16 138.63 138.73 138.60 138.60 0.0M
2024-01-15 139.64 139.82 139.56 139.56 0.0M
2024-01-12 139.95 141.03 139.95 140.43 0.0M
2024-01-11 140.28 140.34 138.98 138.98 0.0M
2024-01-10 140.38 140.48 139.54 139.54 0.0M
2024-01-09 140.10 140.35 140.08 140.35 0.0M
2024-01-08 139.96 140.29 139.20 140.29 0.0M
2024-01-05 140.41 140.65 139.00 140.65 0.0M
2024-01-04 142.15 142.15 140.41 140.55 0.0M
2024-01-03 141.38 141.71 140.92 141.33 0.0M
2024-01-02 142.54 142.61 142.18 142.29 0.0M