Xtrackers II Eurozone Government Bond 3-5 UCITS ETF 1D

X03C
🏛️ 독일 →
186.25
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
2021-12-30 195.56 195.56 195.51 195.53 0.0M
2021-12-29 195.64 195.64 195.50 195.50 0.0M
2021-12-28 195.64 195.72 195.54 195.72 0.0M
2021-12-27 195.79 195.79 195.68 195.72 0.0M
2021-12-23 196.13 196.13 195.88 195.91 0.0M
2021-12-22 196.35 196.35 196.23 196.23 0.0M
2021-12-21 196.76 196.76 196.38 196.39 0.0M
2021-12-20 196.95 196.95 196.72 196.72 0.0M
2021-12-17 196.54 196.71 196.54 196.71 0.0M
2021-12-16 196.58 196.58 196.36 196.44 0.0M
2021-12-15 196.59 196.59 196.49 196.56 0.0M
2021-12-14 196.76 196.76 196.58 196.58 0.0M
2021-12-13 196.52 196.77 196.52 196.77 0.0M
2021-12-10 196.42 196.56 196.42 196.56 0.0M
2021-12-09 196.38 196.49 196.38 196.49 0.0M
2021-12-08 196.68 196.68 196.24 196.24 0.0M
2021-12-07 196.63 196.73 196.63 196.65 0.0M
2021-12-06 196.82 196.87 196.76 196.87 0.0M
2021-12-03 196.68 196.74 196.68 196.74 0.0M
2021-12-02 196.40 196.72 196.40 196.72 0.0M
2021-12-01 196.67 196.67 196.35 196.39 0.0M
2021-11-30 196.88 196.88 196.65 196.74 0.0M
2021-11-29 196.88 196.88 196.76 196.81 0.0M
2021-11-26 196.80 196.92 196.80 196.92 0.0M
2021-11-25 196.53 196.53 196.43 196.47 0.0M
2021-11-24 196.55 196.55 196.46 196.46 0.0M
2021-11-23 196.87 196.87 196.47 196.53 0.0M
2021-11-22 197.33 197.33 196.94 196.94 0.0M
2021-11-19 196.82 197.26 196.82 197.26 0.0M
2021-11-18 196.75 196.90 196.73 196.90 0.0M
2021-11-17 196.71 196.71 196.64 196.65 0.0M
2021-11-16 196.37 196.75 196.37 196.67 0.0M
2021-11-15 196.81 196.81 196.55 196.55 0.0M
2021-11-12 196.48 196.65 196.48 196.65 0.0M
2021-11-11 196.48 196.55 196.45 196.45 0.0M
2021-11-10 197.07 197.07 196.62 196.62 0.0M
2021-11-09 196.88 197.04 196.88 197.04 0.0M
2021-11-08 196.95 196.95 196.87 196.87 0.0M
2021-11-05 196.68 196.98 196.68 196.98 0.0M
2021-11-04 196.14 196.79 196.14 196.72 0.0M
2021-11-03 195.98 196.18 195.96 195.99 0.0M
2021-11-02 195.37 195.90 195.37 195.90 0.0M
2021-11-01 195.11 195.11 194.87 195.09 0.0M
2021-10-29 195.24 195.24 195.07 195.09 0.0M
2021-10-28 195.83 195.84 195.72 195.73 0.0M
2021-10-27 196.01 196.26 196.01 196.14 0.0M
2021-10-26 196.15 196.15 196.07 196.07 0.0M
2021-10-25 196.00 196.13 195.98 196.13 0.0M
2021-10-22 195.87 195.95 195.87 195.87 0.0M
2021-10-21 196.22 196.22 196.01 196.02 0.0M
2021-10-20 196.06 196.27 196.06 196.25 0.0M
2021-10-19 196.40 196.40 196.10 196.10 0.0M
2021-10-18 196.46 196.46 196.23 196.25 0.0M
2021-10-15 196.67 196.67 196.62 196.66 0.0M
2021-10-14 196.40 196.76 196.40 196.76 0.0M
2021-10-13 196.45 196.58 196.45 196.47 0.0M
2021-10-12 196.59 196.64 196.47 196.47 0.0M
2021-10-11 196.64 196.64 196.56 196.58 0.0M
2021-10-08 196.80 196.81 196.75 196.75 0.0M
2021-10-07 196.85 196.93 196.85 196.92 0.0M
2021-10-06 196.73 196.80 196.69 196.80 0.0M
2021-10-05 197.00 197.03 196.86 196.86 0.0M
2021-10-04 197.03 197.03 196.94 196.98 0.0M
2021-10-01 196.87 197.07 196.87 196.99 0.0M
2021-09-30 196.79 196.87 196.78 196.78 0.0M
2021-09-29 196.83 196.90 196.83 196.85 0.0M
2021-09-28 196.79 196.79 196.69 196.76 0.0M
2021-09-27 197.02 197.02 196.88 196.93 0.0M
2021-09-24 197.07 197.07 197.00 197.00 0.0M
2021-09-23 197.36 197.44 197.18 197.18 0.0M
2021-09-22 197.37 197.50 197.37 197.50 0.0M
2021-09-21 197.37 197.43 197.37 197.43 0.0M
2021-09-20 197.28 197.36 197.28 197.35 0.0M
2021-09-17 197.26 197.26 197.25 197.25 0.0M
2021-09-16 197.30 197.35 197.30 197.34 0.0M
2021-09-15 197.44 197.47 197.32 197.33 0.0M
2021-09-14 197.37 197.50 197.35 197.50 0.0M
2021-09-13 197.31 197.38 197.31 197.38 0.0M
2021-09-10 197.47 197.47 197.33 197.33 0.0M
2021-09-09 197.17 197.49 197.17 197.49 0.0M
2021-09-08 197.18 197.24 197.18 197.19 0.0M
2021-09-07 197.43 197.43 197.19 197.19 0.0M
2021-09-06 197.49 197.54 197.45 197.54 0.0M
2021-09-03 197.64 197.64 197.49 197.49 0.0M
2021-09-02 197.54 197.67 197.54 197.64 0.0M
2021-09-01 197.47 197.55 197.41 197.50 0.0M
2021-08-31 197.75 197.75 197.45 197.45 0.0M
2021-08-30 197.66 197.80 197.66 197.80 0.0M
2021-08-27 197.64 197.70 197.61 197.70 0.0M
2021-08-26 197.60 197.61 197.60 197.61 0.0M
2021-08-25 197.98 197.98 197.62 197.62 0.0M
2021-08-24 197.90 198.02 197.90 197.99 0.0M
2021-08-23 198.10 198.10 197.93 197.99 0.0M
2021-08-20 198.13 198.13 198.09 198.11 0.0M
2021-08-19 198.08 198.08 198.04 198.04 0.0M
2021-08-18 198.03 198.06 198.03 198.06 0.0M
2021-08-17 198.04 198.04 197.97 197.97 0.0M
2021-08-16 198.05 198.05 197.94 197.98 0.0M
2021-08-13 198.05 198.05 198.00 198.01 0.0M
2021-08-12 198.02 198.05 198.01 198.05 0.0M
2021-08-11 198.02 198.02 197.89 197.99 0.0M
2021-08-10 198.04 198.09 198.04 198.05 0.0M
2021-08-09 198.06 198.09 198.01 198.01 0.0M
2021-08-06 198.19 198.19 198.03 198.03 0.0M
2021-08-05 198.20 198.29 198.12 198.23 0.0M
2021-08-04 198.16 198.21 198.16 198.21 0.0M
2021-08-03 198.07 198.13 198.03 198.13 0.0M
2021-08-02 197.90 198.11 197.90 198.11 0.0M
2021-07-30 197.93 197.94 197.91 197.94 0.0M
2021-07-29 197.93 197.95 197.81 197.95 0.0M
2021-07-28 197.93 197.94 197.93 197.93 0.0M
2021-07-27 197.82 197.89 197.82 197.89 0.0M
2021-07-26 197.86 197.86 197.79 197.79 0.0M
2021-07-23 197.72 197.81 197.72 197.81 0.0M
2021-07-22 197.59 197.71 197.55 197.71 0.0M
2021-07-21 197.62 197.62 197.51 197.55 0.0M
2021-07-20 197.53 197.62 197.53 197.59 0.0M
2021-07-19 197.46 197.47 197.45 197.47 0.0M
2021-07-16 197.34 197.42 197.34 197.42 0.0M
2021-07-15 197.38 197.38 197.30 197.30 0.0M
2021-07-14 197.20 197.29 197.20 197.29 0.0M
2021-07-13 197.21 197.27 197.21 197.27 0.0M
2021-07-12 197.19 197.24 197.19 197.19 0.0M
2021-07-09 197.17 197.19 197.15 197.15 0.0M
2021-07-08 197.35 197.35 197.19 197.21 0.0M
2021-07-07 197.21 197.27 197.21 197.22 0.0M
2021-07-06 196.93 197.23 196.93 197.23 0.0M
2021-07-05 197.06 197.06 196.97 196.97 0.0M
2021-07-02 196.96 197.10 196.96 197.10 0.0M
2021-07-01 196.85 196.97 196.85 196.97 0.0M
2021-06-30 196.67 196.94 196.67 196.89 0.0M
2021-06-29 196.69 196.72 196.69 196.69 0.0M
2021-06-28 196.52 196.67 196.52 196.67 0.0M
2021-06-25 196.69 196.69 196.51 196.51 0.0M
2021-06-24 196.61 196.70 196.61 196.70 0.0M
2021-06-23 196.57 196.69 196.57 196.66 0.0M
2021-06-22 196.60 196.67 196.57 196.57 0.0M
2021-06-21 196.88 196.88 196.58 196.63 0.0M
2021-06-18 196.98 196.98 196.78 196.78 0.0M
2021-06-17 196.99 196.99 196.86 196.98 0.0M
2021-06-16 197.11 197.21 197.11 197.21 0.0M
2021-06-15 197.20 197.20 197.12 197.12 0.0M
2021-06-14 197.35 197.35 197.18 197.18 0.0M
2021-06-11 197.30 197.33 197.30 197.33 0.0M
2021-06-10 197.16 197.19 197.00 197.19 0.0M
2021-06-09 197.05 197.22 197.05 197.14 0.0M
2021-06-08 196.80 197.02 196.80 197.02 0.0M
2021-06-07 196.97 196.97 196.86 196.86 0.0M
2021-06-04 196.88 196.99 196.84 196.99 0.0M
2021-06-03 196.88 196.94 196.87 196.87 0.0M
2021-06-02 196.83 196.90 196.83 196.90 0.0M
2021-06-01 196.70 196.82 196.70 196.79 0.0M
2021-05-31 196.67 196.74 196.64 196.74 0.0M
2021-05-28 196.59 196.78 196.59 196.75 0.0M
2021-05-27 196.70 196.74 196.64 196.64 0.0M
2021-05-26 196.64 196.75 196.64 196.75 0.0M
2021-05-25 196.40 196.57 196.40 196.57 0.0M
2021-05-21 196.18 196.26 196.18 196.25 0.0M
2021-05-20 195.92 196.13 195.89 196.13 0.0M
2021-05-19 195.89 195.97 195.89 195.97 0.0M
2021-05-18 195.93 196.02 195.93 196.02 0.0M
2021-05-17 196.17 196.17 195.91 195.95 0.0M
2021-05-14 196.11 196.11 196.06 196.07 0.0M
2021-05-13 196.24 196.24 196.04 196.11 0.0M
2021-05-12 196.45 196.52 196.25 196.25 0.0M
2021-05-11 196.62 196.72 196.43 196.43 0.0M
2021-05-10 196.54 196.70 196.54 196.70 0.0M
2021-05-07 196.82 196.82 196.64 196.64 0.0M
2021-05-06 196.88 196.88 196.81 196.82 0.0M
2021-05-05 196.92 196.92 196.86 196.86 0.0M
2021-05-04 196.83 196.98 196.80 196.98 0.0M
2021-05-03 196.78 196.89 196.70 196.85 0.0M
2021-04-30 196.72 196.74 196.72 196.74 0.0M
2021-04-29 196.83 196.83 196.59 196.68 0.0M
2021-04-28 196.79 196.82 196.76 196.82 0.0M
2021-04-27 197.65 197.65 197.62 197.62 0.0M
2021-04-26 197.65 197.66 197.60 197.66 0.0M
2021-04-23 197.77 197.77 197.71 197.71 0.0M
2021-04-22 197.83 197.83 197.73 197.74 0.0M
2021-04-21 197.74 197.78 197.74 197.78 0.0M
2021-04-20 197.64 197.71 197.64 197.71 0.0M
2021-04-19 197.83 197.86 197.58 197.62 0.0M
2021-04-16 197.82 197.83 197.81 197.81 0.0M
2021-04-15 197.67 197.88 197.67 197.88 0.0M
2021-04-14 197.93 197.93 197.70 197.70 0.0M
2021-04-13 197.87 197.90 197.86 197.87 0.0M
2021-04-12 197.97 198.04 197.93 197.93 0.0M
2021-04-09 198.14 198.16 197.92 197.92 0.0M
2021-04-08 198.18 198.26 198.18 198.23 0.0M
2021-04-07 198.20 198.20 198.13 198.13 0.0M
2021-04-06 198.20 198.20 198.09 198.09 0.0M
2021-04-01 198.10 198.31 198.10 198.28 0.0M
2021-03-31 198.02 198.10 198.02 198.10 0.0M
2021-03-30 198.14 198.14 197.99 198.03 0.0M
2021-03-29 198.43 198.43 198.29 198.29 0.0M
2021-03-26 198.48 198.48 198.40 198.46 0.0M
2021-03-25 198.51 198.56 198.45 198.56 0.0M
2021-03-24 198.51 198.51 198.43 198.49 0.0M
2021-03-23 198.34 198.43 198.34 198.43 0.0M
2021-03-22 198.36 198.36 198.19 198.26 0.0M
2021-03-19 198.13 198.18 198.07 198.18 0.0M
2021-03-18 197.92 198.03 197.92 198.03 0.0M
2021-03-17 198.24 198.24 197.97 197.97 0.0M
2021-03-16 198.24 198.26 198.23 198.23 0.0M
2021-03-15 198.17 198.26 198.14 198.26 0.0M
2021-03-12 198.15 198.15 197.99 198.05 0.0M
2021-03-11 198.05 198.23 198.00 198.23 0.0M
2021-03-10 197.95 197.98 197.92 197.98 0.0M
2021-03-09 197.80 198.00 197.80 197.94 0.0M
2021-03-08 197.77 197.90 197.77 197.78 0.0M
2021-03-05 197.77 197.81 197.77 197.81 0.0M
2021-03-04 197.88 197.88 197.85 197.85 0.0M
2021-03-03 197.98 198.00 197.81 197.81 0.0M
2021-03-02 198.05 198.05 197.90 198.05 0.0M
2021-03-01 197.67 198.04 197.67 198.04 0.0M
2021-02-26 197.36 197.48 197.35 197.48 0.0M
2021-02-25 197.71 197.71 197.32 197.32 0.0M
2021-02-24 197.88 198.02 197.79 197.79 0.0M
2021-02-23 197.99 197.99 197.80 197.90 0.0M
2021-02-22 197.90 198.13 197.87 198.06 0.0M
2021-02-19 197.83 197.94 197.83 197.94 0.0M
2021-02-18 198.13 198.13 197.81 197.88 0.0M
2021-02-17 198.04 198.15 198.04 198.14 0.0M
2021-02-16 198.35 198.35 198.15 198.15 0.0M
2021-02-15 198.45 198.45 198.30 198.30 0.0M
2021-02-12 198.69 198.71 198.51 198.51 0.0M
2021-02-11 198.62 198.67 198.62 198.67 0.0M
2021-02-10 198.55 198.56 198.34 198.54 0.0M
2021-02-09 198.51 198.64 198.45 198.55 0.0M
2021-02-08 198.48 198.52 198.45 198.52 0.0M
2021-02-05 198.50 198.50 198.44 198.44 0.0M
2021-02-04 198.40 198.53 198.34 198.48 0.0M
2021-02-03 198.46 198.53 198.35 198.44 0.0M
2021-02-02 198.40 198.44 198.22 198.30 0.0M
2021-02-01 198.48 198.59 198.48 198.49 0.0M
2021-01-29 198.58 198.58 198.39 198.42 0.0M
2021-01-28 198.55 198.55 198.54 198.54 0.0M
2021-01-27 198.43 198.52 198.43 198.52 0.0M
2021-01-26 198.36 198.42 198.34 198.42 0.0M
2021-01-25 198.18 198.37 198.18 198.37 0.0M
2021-01-22 198.02 198.16 198.02 198.10 0.0M
2021-01-21 198.52 198.56 198.20 198.20 0.0M
2021-01-20 198.64 198.64 198.48 198.48 0.0M
2021-01-19 198.40 198.52 198.40 198.52 0.0M
2021-01-18 198.43 198.43 198.31 198.40 0.0M
2021-01-15 198.51 198.51 198.51 198.51 0.0M
2021-01-14 198.48 198.48 198.36 198.45 0.0M
2021-01-13 198.33 198.53 198.29 198.53 0.0M
2021-01-12 198.49 198.49 198.23 198.23 0.0M
2021-01-11 198.76 198.76 198.60 198.60 0.0M
2021-01-08 198.77 198.90 198.77 198.79 0.0M
2021-01-07 198.65 198.74 198.65 198.70 0.0M
2021-01-06 198.60 198.68 198.60 198.68 0.0M
2021-01-05 198.88 198.88 198.79 198.80 0.0M
2021-01-04 198.82 198.90 198.82 198.88 0.0M