Xtrackers II EUR Covered Bond Swap UCITS ETF 1C (XLIQ)

XLIQ
🏛️ 독일 →
147.59
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
2023-12-29 141.66 141.66 141.29 141.29 0.0M
2023-12-28 141.67 141.67 141.51 141.51 0.0M
2023-12-27 141.25 141.84 141.25 141.60 0.0M
2023-12-22 141.18 141.30 141.17 141.30 0.0M
2023-12-21 141.25 141.33 141.12 141.33 0.0M
2023-12-20 141.05 141.19 141.05 141.13 0.0M
2023-12-19 140.95 140.95 140.65 140.80 0.0M
2023-12-18 140.66 140.71 140.44 140.44 0.0M
2023-12-15 139.94 140.63 139.94 140.63 0.0M
2023-12-14 140.28 140.28 139.93 139.93 0.0M
2023-12-13 139.32 139.50 139.32 139.50 0.0M
2023-12-12 139.31 139.31 139.17 139.18 0.0M
2023-12-11 138.96 139.08 138.95 138.95 0.0M
2023-12-08 139.29 139.29 138.98 138.98 0.0M
2023-12-07 139.21 139.41 139.21 139.40 0.0M
2023-12-06 139.18 139.32 139.12 139.32 0.0M
2023-12-05 138.87 139.19 138.82 139.19 0.0M
2023-12-04 138.20 138.40 138.20 138.40 0.0M
2023-12-01 137.51 138.36 137.51 138.32 0.0M
2023-11-30 137.80 137.80 137.38 137.38 0.0M
2023-11-29 137.51 137.64 137.41 137.64 0.0M
2023-11-28 136.84 137.12 136.66 137.12 0.0M
2023-11-27 136.00 136.59 136.00 136.59 0.0M
2023-11-24 135.97 136.00 135.92 135.92 0.0M
2023-11-23 136.39 136.39 136.05 136.05 0.0M
2023-11-22 136.42 136.75 136.42 136.55 0.0M
2023-11-21 136.55 136.71 136.40 136.71 0.0M
2023-11-20 136.26 136.26 136.05 136.12 0.0M
2023-11-17 136.56 136.60 136.28 136.28 0.0M
2023-11-16 136.34 136.49 136.10 136.49 0.0M
2023-11-15 136.25 136.25 135.85 135.85 0.0M
2023-11-14 135.61 136.31 135.55 136.31 0.0M
2023-11-13 135.49 135.64 135.48 135.48 0.0M
2023-11-10 135.60 135.60 135.30 135.38 0.0M
2023-11-09 135.92 135.92 135.77 135.77 0.0M
2023-11-08 135.90 136.09 135.77 136.09 0.0M
2023-11-07 135.44 135.94 135.44 135.94 0.0M
2023-11-06 135.53 135.53 135.18 135.18 0.0M
2023-11-03 135.39 135.95 135.39 135.95 0.0M
2023-11-02 135.24 135.62 135.24 135.46 0.0M
2023-11-01 134.44 135.29 134.44 135.18 0.0M
2023-10-31 134.54 135.04 134.54 134.72 0.0M
2023-10-30 135.01 135.01 134.52 134.56 0.0M
2023-10-27 134.34 134.42 134.31 134.42 0.0M
2023-10-26 133.47 134.08 133.47 134.08 0.0M
2023-10-25 134.09 134.09 133.64 133.64 0.0M
2023-10-24 134.01 134.01 133.91 133.91 0.0M
2023-10-23 133.29 133.67 133.09 133.67 0.0M
2023-10-20 133.53 133.60 133.34 133.60 0.0M
2023-10-19 133.22 133.35 133.22 133.35 0.0M
2023-10-18 133.56 133.76 133.46 133.46 0.0M
2023-10-17 134.04 134.04 133.50 133.50 0.0M
2023-10-16 134.07 134.07 134.04 134.06 0.0M
2023-10-13 134.20 134.67 134.20 134.52 0.0M
2023-10-12 134.73 134.73 134.03 134.03 0.0M
2023-10-11 134.33 134.74 134.33 134.70 0.0M
2023-10-10 134.69 134.69 134.30 134.55 0.0M
2023-10-09 134.10 134.68 133.89 134.68 0.0M
2023-10-06 133.66 133.72 133.59 133.72 0.0M
2023-10-05 133.44 133.79 133.44 133.79 0.0M
2023-10-04 132.97 133.44 132.97 133.44 0.0M
2023-10-03 133.50 133.50 133.19 133.19 0.0M
2023-10-02 133.83 133.83 133.34 133.34 0.0M
2023-09-29 133.77 133.93 133.77 133.93 0.0M
2023-09-28 133.56 133.56 132.91 132.91 0.0M
2023-09-27 134.11 134.15 133.77 133.77 0.0M
2023-09-26 133.89 134.13 133.89 134.02 0.0M
2023-09-25 134.23 134.23 133.92 134.00 0.0M
2023-09-22 134.29 134.29 134.14 134.29 0.0M
2023-09-21 134.21 134.23 134.21 134.23 0.0M
2023-09-20 134.33 134.56 134.33 134.56 0.0M
2023-09-19 134.49 134.49 134.23 134.23 0.0M
2023-09-18 134.66 134.66 134.45 134.45 0.0M
2023-09-15 135.12 135.12 134.56 134.56 0.0M
2023-09-14 134.88 135.28 134.88 135.22 0.0M
2023-09-13 134.82 134.85 134.66 134.85 0.0M
2023-09-12 135.13 135.15 135.04 135.04 0.0M
2023-09-11 135.14 135.14 135.12 135.12 0.0M
2023-09-08 135.50 135.50 135.23 135.33 0.0M
2023-09-07 135.07 135.27 135.07 135.27 0.0M
2023-09-06 135.15 135.21 134.84 134.84 0.0M
2023-09-05 135.29 135.29 135.12 135.12 0.0M
2023-09-04 135.44 135.48 135.34 135.34 0.0M
2023-09-01 135.86 135.90 135.46 135.46 0.0M
2023-08-31 135.49 136.07 135.49 135.95 0.0M
2023-08-30 134.99 135.41 134.84 135.41 0.0M
2023-08-29 135.41 135.41 135.04 135.36 0.0M
2023-08-28 134.95 134.95 134.84 134.93 0.0M
2023-08-25 135.19 135.19 135.02 135.06 0.0M
2023-08-24 135.67 135.67 135.32 135.33 0.0M
2023-08-23 134.52 135.36 134.52 135.36 0.0M
2023-08-22 133.77 134.24 133.77 134.24 0.0M
2023-08-21 134.14 134.14 133.52 133.52 0.0M
2023-08-18 134.30 134.30 134.25 134.25 0.0M
2023-08-17 133.82 133.82 133.78 133.78 0.0M
2023-08-16 134.13 134.13 134.06 134.10 0.0M
2023-08-15 134.08 134.08 133.65 133.91 0.0M
2023-08-14 134.17 134.39 134.17 134.17 0.0M
2023-08-11 134.52 134.52 134.25 134.25 0.0M
2023-08-10 134.87 134.87 134.76 134.76 0.0M
2023-08-09 135.26 135.26 134.92 134.92 0.0M
2023-08-08 134.94 135.60 134.94 135.39 0.0M
2023-08-07 134.80 134.80 134.24 134.44 0.0M
2023-08-04 134.35 134.78 134.24 134.78 0.0M
2023-08-03 134.78 134.78 134.63 134.63 0.0M
2023-08-02 135.03 135.24 134.82 134.82 0.0M
2023-08-01 135.19 135.19 134.67 134.67 0.0M
2023-07-31 134.86 135.07 134.75 135.07 0.0M
2023-07-28 134.52 135.17 134.52 134.99 0.0M
2023-07-27 135.08 135.08 135.00 135.02 0.0M
2023-07-26 135.16 135.16 134.85 134.85 0.0M
2023-07-25 135.07 135.24 135.07 135.24 0.0M
2023-07-24 134.77 135.28 134.77 135.20 0.0M
2023-07-21 134.68 134.91 134.62 134.91 0.0M
2023-07-20 135.24 135.24 134.79 134.79 0.0M
2023-07-19 135.95 135.95 135.07 135.07 0.0M
2023-07-18 134.96 135.60 134.96 135.50 0.0M
2023-07-17 134.01 134.88 134.01 134.70 0.0M
2023-07-14 134.60 134.76 134.51 134.51 0.0M
2023-07-13 134.30 134.84 134.30 134.71 0.0M
2023-07-12 133.65 134.15 133.58 134.15 0.0M
2023-07-11 133.64 133.64 133.35 133.35 0.0M
2023-07-10 133.29 133.32 133.29 133.32 0.0M
2023-07-07 133.50 133.50 133.39 133.47 0.0M
2023-07-06 134.16 134.16 133.28 133.29 0.0M
2023-07-05 134.40 134.56 134.22 134.22 0.0M
2023-07-04 134.28 134.35 134.16 134.35 0.0M
2023-07-03 134.90 134.90 134.44 134.44 0.0M
2023-06-30 134.59 134.91 134.59 134.91 0.0M
2023-06-29 135.00 135.13 134.59 134.59 0.0M
2023-06-28 135.06 135.37 135.06 135.36 0.0M
2023-06-27 135.30 135.42 135.02 135.02 0.0M
2023-06-26 135.13 135.61 135.13 135.54 0.0M
2023-06-23 134.41 135.34 134.41 135.34 0.0M
2023-06-22 134.79 134.79 134.29 134.29 0.0M
2023-06-21 134.64 134.91 134.64 134.75 0.0M
2023-06-20 134.48 135.05 134.48 135.05 0.0M
2023-06-19 134.86 134.86 134.28 134.28 0.0M
2023-06-16 134.18 134.76 134.18 134.76 0.0M
2023-06-15 134.56 134.83 134.54 134.54 0.0M
2023-06-14 134.92 135.00 134.87 135.00 0.0M
2023-06-13 135.45 135.51 135.12 135.12 0.0M
2023-06-12 135.47 135.61 135.47 135.48 0.0M
2023-06-09 135.29 135.52 135.24 135.52 0.0M
2023-06-08 134.78 135.16 134.78 135.16 0.0M
2023-06-07 135.57 135.57 134.91 134.91 0.0M
2023-06-06 135.29 135.68 135.29 135.45 0.0M
2023-06-05 135.21 135.21 135.10 135.14 0.0M
2023-06-02 135.98 135.98 135.56 135.56 0.0M
2023-06-01 135.57 135.95 135.57 135.93 0.0M
2023-05-31 135.83 135.91 135.73 135.73 0.0M
2023-05-30 134.88 135.35 134.88 135.35 0.0M
2023-05-29 134.07 134.61 134.07 134.61 0.0M
2023-05-26 133.80 134.06 133.78 133.78 0.0M
2023-05-25 134.22 134.22 134.04 134.04 0.0M
2023-05-24 134.23 134.71 134.23 134.46 0.0M
2023-05-23 134.45 134.49 134.30 134.49 0.0M
2023-05-22 134.76 134.82 134.58 134.58 0.0M
2023-05-19 134.63 134.83 134.41 134.83 0.0M
2023-05-18 135.04 135.04 134.55 134.55 0.0M
2023-05-17 135.64 135.82 135.47 135.47 0.0M
2023-05-16 136.08 136.08 135.37 135.37 0.0M
2023-05-15 135.67 135.82 135.67 135.72 0.0M
2023-05-12 136.04 136.04 135.87 135.87 0.0M
2023-05-11 135.95 136.29 135.95 136.29 0.0M
2023-05-10 135.33 135.80 135.33 135.80 0.0M
2023-05-09 135.55 135.62 135.32 135.32 0.0M
2023-05-08 135.73 135.73 135.39 135.45 0.0M
2023-05-05 136.08 136.08 135.54 135.54 0.0M
2023-05-04 135.62 136.34 135.54 136.34 0.0M
2023-05-03 135.67 135.92 135.67 135.68 0.0M
2023-05-02 134.69 135.82 134.69 135.82 0.0M
2023-04-28 134.95 135.44 134.95 135.44 0.0M
2023-04-27 134.52 134.60 134.15 134.15 0.0M
2023-04-26 134.97 135.02 134.62 134.62 0.0M
2023-04-25 134.22 134.91 134.22 134.84 0.0M
2023-04-24 134.28 134.28 133.95 133.95 0.0M
2023-04-21 134.38 134.38 133.95 133.95 0.0M
2023-04-20 134.15 134.35 134.05 134.35 0.0M
2023-04-19 133.86 133.91 133.83 133.91 0.0M
2023-04-18 134.21 134.39 134.21 134.31 0.0M
2023-04-17 134.58 134.58 134.35 134.35 0.0M
2023-04-14 134.99 134.99 134.49 134.49 0.0M
2023-04-13 135.21 135.21 134.90 134.90 0.0M
2023-04-12 135.46 135.56 134.87 134.87 0.0M
2023-04-11 136.07 136.07 135.33 135.33 0.0M
2023-04-06 136.20 136.64 136.20 136.23 0.0M
2023-04-05 135.44 136.22 135.44 136.22 0.0M
2023-04-04 135.24 135.58 134.97 135.52 0.0M
2023-04-03 134.76 135.58 134.76 135.58 0.0M
2023-03-31 134.76 135.25 134.76 135.25 0.0M
2023-03-30 135.74 135.74 134.76 134.76 0.0M
2023-03-29 135.00 135.21 135.00 135.06 0.0M
2023-03-28 135.00 135.06 134.87 135.06 0.0M
2023-03-27 135.50 135.50 135.21 135.22 0.0M
2023-03-24 135.95 136.79 135.95 136.08 0.0M
2023-03-23 135.21 135.72 135.21 135.72 0.0M
2023-03-22 134.70 134.70 134.26 134.61 0.0M
2023-03-21 135.57 135.57 134.88 134.88 0.0M
2023-03-20 136.58 136.58 135.74 136.04 0.0M
2023-03-17 134.81 135.90 134.81 135.90 0.0M
2023-03-16 134.71 134.79 134.71 134.79 0.0M
2023-03-15 133.20 136.04 133.20 136.04 0.0M
2023-03-14 135.46 135.46 133.56 133.56 0.0M
2023-03-13 134.01 135.89 134.01 135.01 0.0M
2023-03-10 134.03 134.03 133.46 133.66 0.0M
2023-03-09 132.19 132.64 132.19 132.64 0.0M
2023-03-08 132.16 132.57 132.16 132.57 0.0M
2023-03-07 132.20 132.54 132.20 132.42 0.0M
2023-03-06 132.44 132.58 132.15 132.15 0.0M
2023-03-03 132.07 132.14 132.05 132.14 0.0M
2023-03-02 131.83 132.18 131.83 131.84 0.0M
2023-03-01 131.91 132.27 131.91 132.11 0.0M
2023-02-28 132.35 132.48 132.35 132.48 0.0M
2023-02-27 133.59 133.59 132.95 132.97 0.0M
2023-02-24 134.20 134.20 133.08 133.42 0.0M
2023-02-23 133.59 134.00 133.54 134.00 0.0M
2023-02-22 133.72 133.83 133.72 133.83 0.0M
2023-02-21 134.05 134.05 133.66 133.66 0.0M
2023-02-20 134.28 134.40 134.14 134.14 0.0M
2023-02-17 133.60 134.33 133.60 134.33 0.0M
2023-02-16 134.28 134.28 133.86 134.12 0.0M
2023-02-15 134.42 134.42 134.06 134.06 0.0M
2023-02-14 135.26 135.52 134.31 134.40 0.0M
2023-02-13 134.97 135.12 134.97 135.03 0.0M
2023-02-10 135.23 135.23 135.10 135.10 0.0M
2023-02-09 135.81 136.01 135.72 135.72 0.0M
2023-02-08 134.84 135.13 134.84 135.04 0.0M
2023-02-07 135.41 135.41 135.11 135.17 0.0M
2023-02-06 135.82 135.82 135.41 135.41 0.0M
2023-02-03 136.65 136.65 135.86 135.93 0.0M
2023-02-02 135.79 137.34 135.79 137.34 0.0M
2023-02-01 135.44 135.72 135.30 135.30 0.0M
2023-01-31 135.46 135.46 135.22 135.29 0.0M
2023-01-30 135.36 135.36 134.91 134.91 0.0M
2023-01-27 135.51 135.51 135.24 135.49 0.0M
2023-01-26 136.08 136.08 135.57 135.57 0.0M
2023-01-25 136.12 136.34 135.89 135.89 0.0M
2023-01-24 135.95 136.09 135.83 136.09 0.0M
2023-01-23 136.07 136.07 135.86 135.86 0.0M
2023-01-20 136.83 136.83 136.03 136.03 0.0M
2023-01-19 137.41 137.41 136.84 136.97 0.0M
2023-01-18 137.33 137.80 137.21 137.80 0.0M
2023-01-17 136.14 137.28 136.14 137.28 0.0M
2023-01-16 136.53 136.62 136.47 136.62 0.0M
2023-01-13 136.48 137.00 136.48 136.59 0.0M
2023-01-12 136.47 136.88 136.43 136.50 0.0M
2023-01-11 135.94 136.02 135.74 136.02 0.0M
2023-01-10 135.18 135.18 134.92 134.92 0.0M
2023-01-09 135.17 135.48 135.17 135.48 0.0M
2023-01-06 135.11 135.68 135.05 135.68 0.0M
2023-01-05 135.21 135.41 134.70 134.98 0.0M
2023-01-04 135.37 135.65 135.37 135.65 0.0M
2023-01-03 134.10 134.74 134.00 134.74 0.0M
2023-01-02 133.31 134.08 133.31 134.01 0.0M