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
2024-12-30 185.75 186.04 185.75 186.02 0.0M
2024-12-27 186.01 186.01 185.82 185.88 0.0M
2024-12-23 186.16 186.31 186.09 186.09 0.0M
2024-12-20 186.47 186.50 186.32 186.32 0.0M
2024-12-19 186.10 186.25 186.10 186.24 0.0M
2024-12-18 186.45 186.49 186.43 186.49 0.0M
2024-12-17 186.25 186.41 186.25 186.40 0.0M
2024-12-16 186.58 186.60 186.42 186.42 0.0M
2024-12-13 186.71 186.77 186.43 186.43 0.0M
2024-12-12 187.17 187.17 186.77 186.77 0.0M
2024-12-11 187.28 187.28 187.20 187.20 0.0M
2024-12-10 187.02 187.28 187.02 187.28 0.0M
2024-12-09 187.14 187.15 187.12 187.12 0.0M
2024-12-06 186.89 187.04 186.87 187.04 0.0M
2024-12-05 187.20 187.24 186.93 186.93 0.0M
2024-12-04 187.03 187.20 186.93 187.20 0.0M
2024-12-03 187.24 187.24 187.15 187.18 0.0M
2024-12-02 187.08 187.28 187.08 187.25 0.0M
2024-11-29 186.66 187.00 186.66 187.00 0.0M
2024-11-28 186.32 186.64 186.32 186.64 0.0M
2024-11-27 186.34 186.34 186.09 186.20 0.0M
2024-11-26 185.99 186.10 185.93 186.04 0.0M
2024-11-25 186.04 186.08 185.72 186.08 0.0M
2024-11-22 185.19 186.09 185.19 185.98 0.0M
2024-11-21 185.11 185.41 185.11 185.41 0.0M
2024-11-20 185.18 185.27 185.03 185.27 0.0M
2024-11-19 185.32 185.34 185.25 185.25 0.0M
2024-11-18 185.13 185.21 184.97 185.08 0.0M
2024-11-15 185.36 185.52 185.30 185.30 0.0M
2024-11-14 184.88 185.37 184.88 185.37 0.0M
2024-11-13 184.76 184.99 184.73 184.95 0.0M
2024-11-12 185.06 185.25 185.04 185.04 0.0M
2024-11-11 184.93 185.20 184.91 185.14 0.0M
2024-11-08 184.79 184.79 184.54 184.73 0.0M
2024-11-07 184.58 184.58 184.11 184.37 0.0M
2024-11-06 184.88 184.88 184.57 184.57 0.0M
2024-11-05 184.23 184.23 184.17 184.17 0.0M
2024-11-04 184.32 184.39 184.32 184.38 0.0M
2024-11-01 184.26 184.38 184.26 184.38 0.0M
2024-10-31 184.28 184.28 183.91 184.25 0.0M
2024-10-30 185.22 185.22 184.53 184.53 0.0M
2024-10-29 185.43 185.43 185.06 185.06 0.0M
2024-10-28 185.12 185.63 185.12 185.44 0.0M
2024-10-25 185.58 185.66 185.34 185.34 0.0M
2024-10-24 185.64 185.72 185.64 185.70 0.0M
2024-10-23 185.19 185.36 185.19 185.32 0.0M
2024-10-22 185.19 185.19 184.94 185.01 0.0M
2024-10-21 185.88 185.88 185.20 185.20 0.0M
2024-10-18 185.63 185.97 185.63 185.90 0.0M
2024-10-17 185.43 185.67 185.43 185.67 0.0M
2024-10-16 185.44 185.62 185.44 185.62 0.0M
2024-10-15 185.16 185.26 185.11 185.25 0.0M
2024-10-14 185.01 185.01 184.79 184.79 0.0M
2024-10-11 184.90 184.90 184.58 184.74 0.0M
2024-10-10 184.69 184.94 184.57 184.94 0.0M
2024-10-09 184.98 184.98 184.76 184.76 0.0M
2024-10-08 184.88 184.88 184.70 184.87 0.0M
2024-10-07 184.97 184.97 184.71 184.83 0.0M
2024-10-04 185.62 185.62 185.12 185.20 0.0M
2024-10-03 185.98 185.98 185.74 185.80 0.0M
2024-10-02 186.20 186.20 186.03 186.03 0.0M
2024-10-01 185.85 186.20 185.85 186.20 0.0M
2024-09-30 185.86 185.86 185.49 185.73 0.0M
2024-09-27 185.74 185.74 185.52 185.70 0.0M
2024-09-26 185.52 185.73 185.52 185.56 0.0M
2024-09-25 185.55 185.57 185.31 185.36 0.0M
2024-09-24 185.34 185.65 185.33 185.65 0.0M
2024-09-23 184.94 185.24 184.94 185.24 0.0M
2024-09-20 184.96 185.05 184.78 184.78 0.0M
2024-09-19 184.78 184.97 184.75 184.97 0.0M
2024-09-18 184.96 184.96 184.69 184.69 0.0M
2024-09-17 185.33 185.33 184.97 184.97 0.0M
2024-09-16 185.19 185.25 185.07 185.25 0.0M
2024-09-13 185.09 185.09 185.00 185.05 0.0M
2024-09-12 185.14 185.14 184.92 184.92 0.0M
2024-09-11 185.09 185.26 185.03 185.26 0.0M
2024-09-10 184.63 184.84 184.63 184.84 0.0M
2024-09-09 184.31 184.68 184.31 184.68 0.0M
2024-09-06 184.46 184.59 184.38 184.59 0.0M
2024-09-05 184.30 184.33 184.03 184.28 0.0M
2024-09-04 183.82 184.13 183.82 184.13 0.0M
2024-09-03 183.37 183.59 183.32 183.59 0.0M
2024-09-02 183.26 183.39 183.26 183.32 0.0M
2024-08-30 183.66 183.70 183.46 183.46 0.0M
2024-08-29 183.52 183.78 183.52 183.63 0.0M
2024-08-28 183.44 183.64 183.44 183.55 0.0M
2024-08-27 183.54 183.54 183.37 183.39 0.0M
2024-08-26 183.82 183.82 183.59 183.59 0.0M
2024-08-23 183.61 183.80 183.55 183.80 0.0M
2024-08-22 183.85 183.85 183.54 183.54 0.0M
2024-08-21 183.47 183.79 183.47 183.79 0.0M
2024-08-20 184.51 184.65 184.45 184.65 0.0M
2024-08-19 184.48 184.54 184.38 184.38 0.0M
2024-08-16 184.45 184.56 184.28 184.28 0.0M
2024-08-15 184.93 184.93 184.31 184.31 0.0M
2024-08-14 184.92 184.94 184.78 184.90 0.0M
2024-08-13 184.51 184.89 184.51 184.89 0.0M
2024-08-12 184.36 184.47 184.34 184.47 0.0M
2024-08-09 184.36 184.52 184.36 184.52 0.0M
2024-08-08 184.48 184.56 184.29 184.29 0.0M
2024-08-07 184.40 184.40 184.04 184.16 0.0M
2024-08-06 184.37 184.47 184.37 184.38 0.0M
2024-08-05 184.92 185.06 184.38 184.38 0.0M
2024-08-02 184.37 184.64 184.29 184.64 0.0M
2024-08-01 183.96 184.15 183.84 184.15 0.0M
2024-07-31 183.76 183.80 183.76 183.80 0.0M
2024-07-30 183.47 183.51 183.31 183.51 0.0M
2024-07-29 183.18 183.39 183.18 183.34 0.0M
2024-07-26 182.77 183.09 182.77 183.09 0.0M
2024-07-25 182.85 183.04 182.85 182.96 0.0M
2024-07-24 182.63 182.75 182.63 182.75 0.0M
2024-07-23 182.32 182.61 182.32 182.61 0.0M
2024-07-22 182.61 182.61 182.29 182.29 0.0M
2024-07-19 182.76 182.77 182.47 182.47 0.0M
2024-07-18 182.64 182.82 182.51 182.82 0.0M
2024-07-17 182.67 182.67 182.57 182.57 0.0M
2024-07-16 182.47 182.64 182.47 182.61 0.0M
2024-07-15 182.21 182.36 182.21 182.36 0.0M
2024-07-12 182.11 182.11 182.01 182.11 0.0M
2024-07-11 181.63 182.23 181.61 182.23 0.0M
2024-07-10 181.47 181.64 181.47 181.63 0.0M
2024-07-09 181.48 181.48 181.20 181.20 0.0M
2024-07-08 181.22 181.52 181.16 181.52 0.0M
2024-07-05 181.09 181.35 181.08 181.35 0.0M
2024-07-04 181.03 181.03 180.91 180.91 0.0M
2024-07-03 180.91 181.03 180.80 181.03 0.0M
2024-07-02 180.84 180.84 180.64 180.80 0.0M
2024-07-01 180.96 180.96 180.64 180.64 0.0M
2024-06-28 181.16 181.17 180.91 181.00 0.0M
2024-06-27 181.21 181.21 181.15 181.18 0.0M
2024-06-26 181.45 181.45 181.21 181.21 0.0M
2024-06-25 181.48 181.55 181.41 181.41 0.0M
2024-06-24 181.45 181.45 181.36 181.37 0.0M
2024-06-21 181.44 181.68 181.37 181.37 0.0M
2024-06-20 181.17 181.23 181.17 181.23 0.0M
2024-06-19 181.45 181.45 181.25 181.26 0.0M
2024-06-18 181.20 181.42 181.17 181.42 0.0M
2024-06-17 181.45 181.45 181.15 181.15 0.0M
2024-06-14 181.11 181.38 181.11 181.38 0.0M
2024-06-13 180.56 180.95 180.56 180.95 0.0M
2024-06-12 180.17 180.74 180.12 180.74 0.0M
2024-06-11 179.90 180.06 179.78 180.06 0.0M
2024-06-10 180.14 180.14 179.83 179.83 0.0M
2024-06-07 180.62 180.62 180.05 180.17 0.0M
2024-06-06 180.98 181.11 180.71 180.71 0.0M
2024-06-05 180.81 181.01 180.81 181.01 0.0M
2024-06-04 180.61 180.83 180.61 180.83 0.0M
2024-06-03 180.26 180.64 180.26 180.58 0.0M
2024-05-31 180.12 180.12 179.99 180.09 0.0M
2024-05-30 180.08 180.15 180.01 180.15 0.0M
2024-05-29 180.19 180.37 179.97 179.97 0.0M
2024-05-28 180.56 180.56 180.31 180.31 0.0M
2024-05-27 180.20 180.55 180.20 180.54 0.0M
2024-05-24 180.21 180.27 180.17 180.17 0.0M
2024-05-23 180.67 180.67 180.14 180.16 0.0M
2024-05-22 180.52 180.66 180.52 180.66 0.0M
2024-05-21 180.76 180.86 180.76 180.86 0.0M
2024-05-20 180.75 180.80 180.71 180.71 0.0M
2024-05-17 181.11 181.11 180.72 180.72 0.0M
2024-05-16 182.86 182.86 181.09 181.09 0.0M
2024-05-15 180.64 181.32 180.64 181.32 0.0M
2024-05-14 180.76 180.76 180.45 180.45 0.0M
2024-05-13 180.71 180.73 180.71 180.71 0.0M
2024-05-10 180.94 180.94 180.60 180.60 0.0M
2024-05-09 180.85 180.85 180.76 180.76 0.0M
2024-05-08 181.00 181.00 180.89 180.89 0.0M
2024-05-07 181.02 181.15 181.02 181.11 0.0M
2024-05-06 181.08 181.13 180.89 180.89 0.0M
2024-05-03 180.49 180.95 180.49 180.76 0.0M
2024-05-02 180.38 180.44 180.33 180.33 0.0M
2024-04-30 180.51 180.51 180.08 180.08 0.0M
2024-04-29 180.38 180.53 180.38 180.53 0.0M
2024-04-26 179.93 180.20 179.93 180.15 0.0M
2024-04-25 180.15 180.23 179.76 179.81 0.0M
2024-04-24 180.47 180.47 180.09 180.09 0.0M
2024-04-23 180.74 180.74 180.60 180.60 0.0M
2024-04-22 180.43 180.62 180.19 180.62 0.0M
2024-04-19 180.60 180.60 180.30 180.30 0.0M
2024-04-18 180.78 180.78 180.42 180.42 0.0M
2024-04-17 180.46 180.57 180.46 180.57 0.0M
2024-04-16 180.90 180.95 180.53 180.53 0.0M
2024-04-15 181.12 181.27 180.86 180.86 0.0M
2024-04-12 180.79 181.32 180.79 181.32 0.0M
2024-04-11 180.69 180.69 180.46 180.46 0.0M
2024-04-10 181.23 181.43 180.79 180.79 0.0M
2024-04-09 180.90 181.25 180.90 181.25 0.0M
2024-04-08 180.90 180.90 180.84 180.84 0.0M
2024-04-05 181.46 181.46 181.11 181.11 0.0M
2024-04-04 181.24 181.44 181.24 181.30 0.0M
2024-04-03 181.17 181.21 181.03 181.03 0.0M
2024-04-02 181.13 181.13 181.04 181.04 0.0M
2024-03-28 181.39 181.42 181.35 181.42 0.0M
2024-03-27 181.48 181.63 181.48 181.63 0.0M
2024-03-26 181.18 181.31 181.18 181.29 0.0M
2024-03-25 181.51 181.51 181.06 181.06 0.0M
2024-03-22 181.14 181.46 181.14 181.46 0.0M
2024-03-21 180.99 181.24 180.99 181.11 0.0M
2024-03-20 181.04 181.04 180.76 180.76 0.0M
2024-03-19 180.75 180.76 180.75 180.76 0.0M
2024-03-18 180.71 180.71 180.66 180.66 0.0M
2024-03-15 180.63 180.76 180.63 180.65 0.0M
2024-03-14 181.26 181.33 180.83 180.83 0.0M
2024-03-13 181.49 181.49 181.22 181.23 0.0M
2024-03-12 181.43 181.50 181.33 181.33 0.0M
2024-03-11 181.81 181.81 181.43 181.43 0.0M
2024-03-08 181.55 181.79 181.55 181.77 0.0M
2024-03-07 181.05 181.63 180.96 181.30 0.0M
2024-03-06 181.00 181.00 180.81 180.99 0.0M
2024-03-05 180.56 181.07 180.56 180.94 0.0M
2024-03-04 180.21 180.36 180.21 180.35 0.0M
2024-03-01 180.14 180.23 180.06 180.23 0.0M
2024-02-29 180.15 180.36 179.81 180.36 0.0M
2024-02-28 180.04 180.16 180.04 180.07 0.0M
2024-02-27 180.14 180.21 180.02 180.02 0.0M
2024-02-26 180.62 180.62 180.08 180.08 0.0M
2024-02-23 180.00 180.53 180.00 180.53 0.0M
2024-02-22 180.05 180.23 179.90 180.09 0.0M
2024-02-21 180.58 180.68 180.15 180.15 0.0M
2024-02-20 181.35 181.52 181.35 181.52 0.0M
2024-02-19 181.25 181.25 181.22 181.22 0.0M
2024-02-16 181.40 181.40 181.23 181.23 0.0M
2024-02-15 181.85 181.88 181.56 181.56 0.0M
2024-02-14 181.45 181.58 181.45 181.58 0.0M
2024-02-13 181.54 181.73 181.22 181.22 0.0M
2024-02-12 181.53 181.69 181.53 181.56 0.0M
2024-02-09 181.49 181.60 181.30 181.30 0.0M
2024-02-08 181.93 182.16 181.68 181.68 0.0M
2024-02-07 182.27 182.27 181.99 181.99 0.0M
2024-02-06 182.17 182.17 181.98 182.10 0.0M
2024-02-05 182.22 182.24 181.99 182.01 0.0M
2024-02-02 182.95 182.98 182.47 182.47 0.0M
2024-02-01 183.13 183.23 182.92 183.23 0.0M
2024-01-31 182.99 183.23 182.78 183.23 0.0M
2024-01-30 182.87 182.87 182.52 182.56 0.0M
2024-01-29 182.80 182.96 182.80 182.87 0.0M
2024-01-26 182.73 182.73 182.44 182.44 0.0M
2024-01-25 181.90 182.48 181.69 182.44 0.0M
2024-01-24 181.88 181.92 181.84 181.84 0.0M
2024-01-23 181.92 182.02 181.76 181.76 0.0M
2024-01-22 181.91 182.05 181.91 182.01 0.0M
2024-01-19 181.89 182.05 181.64 181.74 0.0M
2024-01-18 181.97 182.01 181.81 181.81 0.0M
2024-01-17 182.03 182.21 181.62 181.77 0.0M
2024-01-16 182.54 182.60 182.48 182.48 0.0M
2024-01-15 182.64 182.64 182.46 182.51 0.0M
2024-01-12 182.56 182.94 182.56 182.94 0.0M
2024-01-11 182.22 182.33 182.22 182.24 0.0M
2024-01-10 182.38 182.40 182.10 182.10 0.0M
2024-01-09 182.36 182.36 182.24 182.24 0.0M
2024-01-08 182.29 182.63 182.11 182.63 0.0M
2024-01-05 182.70 182.70 182.30 182.47 0.0M
2024-01-04 183.71 183.71 182.77 182.81 0.0M
2024-01-03 183.08 183.58 183.08 183.51 0.0M
2024-01-02 183.29 183.46 183.16 183.19 0.0M