Xtrackers II Glbal Infl-Lnkd Bnd UCITS ETF 1D HEUR (XGII)

XGII
🏛️ 독일 →
191.08
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 195.17 195.17 193.62 194.08 0.0M
2023-12-28 198.00 198.00 195.07 195.18 0.0M
2023-12-27 195.93 195.93 195.63 195.77 0.0M
2023-12-22 195.30 195.48 194.92 195.15 0.0M
2023-12-21 195.82 195.82 194.85 195.21 0.0M
2023-12-20 195.96 195.96 195.02 195.36 0.0M
2023-12-19 194.60 194.89 194.46 194.77 0.0M
2023-12-18 194.33 194.67 194.10 194.10 0.0M
2023-12-15 193.58 194.13 193.23 194.13 0.0M
2023-12-14 192.59 193.74 192.54 193.56 0.0M
2023-12-13 189.87 190.40 189.87 190.40 0.0M
2023-12-12 186.12 189.95 186.12 189.36 0.0M
2023-12-11 189.16 189.44 188.29 188.74 0.0M
2023-12-08 190.11 190.11 189.10 189.31 0.0M
2023-12-07 189.84 190.44 189.84 190.44 0.0M
2023-12-06 189.67 190.22 189.39 190.22 0.0M
2023-12-05 188.58 189.50 187.80 189.50 0.0M
2023-12-04 188.46 189.36 187.70 187.70 0.0M
2023-12-01 187.85 188.50 187.52 188.50 0.0M
2023-11-30 189.08 189.08 187.59 187.94 0.0M
2023-11-29 188.96 188.96 188.57 188.76 0.0M
2023-11-28 187.52 187.97 187.37 187.97 0.0M
2023-11-27 186.76 187.28 186.76 187.28 0.0M
2023-11-24 186.69 186.95 186.59 186.59 0.0M
2023-11-23 187.43 187.68 187.01 187.03 0.0M
2023-11-22 188.48 188.63 187.32 187.56 0.0M
2023-11-21 188.78 188.78 188.08 188.34 0.0M
2023-11-20 187.81 187.81 187.32 187.69 0.0M
2023-11-17 187.90 188.45 187.24 187.33 0.0M
2023-11-16 186.89 187.54 186.89 187.33 0.0M
2023-11-15 187.67 187.67 186.62 186.62 0.0M
2023-11-14 185.88 187.97 185.79 187.97 0.0M
2023-11-13 185.49 185.80 185.37 185.74 0.0M
2023-11-10 186.31 186.31 185.64 186.06 0.0M
2023-11-09 187.42 187.42 186.73 186.73 0.0M
2023-11-08 186.74 187.25 186.64 187.25 0.0M
2023-11-07 185.84 186.56 185.84 186.56 0.0M
2023-11-06 186.74 186.74 185.53 185.81 0.0M
2023-11-03 185.41 186.85 185.41 186.85 0.0M
2023-11-02 184.40 185.53 184.40 185.49 0.0M
2023-11-01 182.40 183.87 182.38 183.54 0.0M
2023-10-31 183.52 184.15 183.36 183.36 0.0M
2023-10-30 183.47 183.47 182.71 182.87 0.0M
2023-10-27 182.82 183.16 182.82 182.97 0.0M
2023-10-26 181.50 182.50 181.50 182.40 0.0M
2023-10-25 183.08 183.08 181.93 182.09 0.0M
2023-10-24 183.12 183.12 182.61 182.61 0.0M
2023-10-23 182.22 182.61 181.26 182.61 0.0M
2023-10-20 182.78 182.78 181.86 182.44 0.0M
2023-10-19 181.79 181.94 181.19 181.94 0.0M
2023-10-18 182.87 183.18 182.14 182.32 0.0M
2023-10-17 183.52 183.52 182.99 183.01 0.0M
2023-10-16 183.70 183.80 183.58 183.60 0.0M
2023-10-13 183.80 185.06 183.80 184.66 0.0M
2023-10-12 185.31 185.31 183.88 183.88 0.0M
2023-10-11 183.93 185.16 183.93 184.95 0.0M
2023-10-10 183.21 183.58 182.77 183.46 0.0M
2023-10-09 181.66 182.84 181.63 182.84 0.0M
2023-10-06 182.03 182.03 181.35 181.51 0.0M
2023-10-05 182.50 182.50 181.99 182.20 0.0M
2023-10-04 182.13 182.13 181.32 181.98 0.0M
2023-10-03 183.04 183.04 181.85 181.85 0.0M
2023-10-02 184.03 184.03 182.75 183.09 0.0M
2023-09-29 184.92 185.00 184.36 184.36 0.0M
2023-09-28 184.53 184.53 183.66 183.71 0.0M
2023-09-27 185.50 185.67 185.03 185.03 0.0M
2023-09-26 185.51 185.90 185.24 185.45 0.0M
2023-09-25 186.55 186.55 186.02 186.15 0.0M
2023-09-22 186.46 187.16 185.93 187.12 0.0M
2023-09-21 187.18 187.78 186.87 186.87 0.0M
2023-09-20 188.48 188.48 187.76 188.24 0.0M
2023-09-19 188.18 188.18 187.89 187.89 0.0M
2023-09-18 187.82 188.13 187.82 187.84 0.0M
2023-09-15 187.95 188.64 187.95 188.38 0.0M
2023-09-14 188.91 189.28 188.91 189.28 0.0M
2023-09-13 188.34 188.86 188.00 188.86 0.0M
2023-09-12 187.91 188.11 187.72 188.11 0.0M
2023-09-11 188.24 188.24 187.70 187.87 0.0M
2023-09-08 188.95 188.95 188.44 188.79 0.0M
2023-09-07 187.23 188.17 187.23 188.17 0.0M
2023-09-06 187.62 188.12 187.32 187.32 0.0M
2023-09-05 188.13 188.26 186.49 187.59 0.0M
2023-09-04 188.74 188.74 188.03 188.06 0.0M
2023-09-01 189.61 189.61 188.75 188.75 0.0M
2023-08-31 189.18 189.61 189.18 189.61 0.0M
2023-08-30 189.14 189.41 188.73 189.20 0.0M
2023-08-29 188.75 189.15 188.64 189.15 0.0M
2023-08-28 188.85 188.96 188.37 188.80 0.0M
2023-08-25 188.49 188.72 188.41 188.72 0.0M
2023-08-24 189.22 189.22 188.82 189.01 0.0M
2023-08-23 187.15 188.38 187.15 188.29 0.0M
2023-08-22 186.73 187.13 186.73 187.01 0.0M
2023-08-21 187.40 187.40 186.22 186.22 0.0M
2023-08-18 187.69 187.69 187.12 187.37 0.0M
2023-08-17 186.89 186.95 186.44 186.44 0.0M
2023-08-16 188.02 188.16 187.57 187.57 0.0M
2023-08-15 188.18 188.25 187.84 188.18 0.0M
2023-08-14 189.00 189.23 188.46 188.77 0.0M
2023-08-11 189.10 189.68 189.10 189.14 0.0M
2023-08-10 190.36 190.93 190.36 190.54 0.0M
2023-08-09 190.91 190.91 190.57 190.77 0.0M
2023-08-08 191.42 191.85 191.00 191.09 0.0M
2023-08-07 190.68 190.68 190.09 190.30 0.0M
2023-08-04 188.91 190.45 188.91 190.45 0.0M
2023-08-03 190.29 190.29 189.06 189.24 0.0M
2023-08-02 190.92 191.09 190.29 190.29 0.0M
2023-08-01 191.61 191.73 190.83 190.83 0.0M
2023-07-31 191.12 191.62 191.12 191.62 0.0M
2023-07-28 190.51 191.50 190.51 191.35 0.0M
2023-07-27 192.39 192.39 191.50 191.77 0.0M
2023-07-26 192.20 192.20 192.08 192.08 0.0M
2023-07-25 192.45 192.47 192.02 192.39 0.0M
2023-07-24 192.03 192.92 192.03 192.43 0.0M
2023-07-21 192.11 192.58 191.95 192.38 0.0M
2023-07-20 192.96 192.96 191.67 191.67 0.0M
2023-07-19 192.38 192.43 192.00 192.06 0.0M
2023-07-18 191.02 191.72 191.02 191.67 0.0M
2023-07-17 190.63 190.99 190.56 190.56 0.0M
2023-07-14 191.28 191.28 190.65 190.65 0.0M
2023-07-13 189.97 191.29 189.97 191.18 0.0M
2023-07-12 189.41 189.98 189.02 189.98 0.0M
2023-07-11 189.56 189.56 188.63 188.63 0.0M
2023-07-10 188.66 189.07 188.39 189.07 0.0M
2023-07-07 188.94 188.94 188.49 188.89 0.0M
2023-07-06 190.52 190.52 188.85 188.85 0.0M
2023-07-05 192.12 192.12 190.62 190.62 0.0M
2023-07-04 191.47 191.60 191.30 191.60 0.0M
2023-07-03 192.14 192.14 191.56 191.72 0.0M
2023-06-30 191.14 191.93 191.10 191.93 0.0M
2023-06-29 192.33 192.52 191.27 191.59 0.0M
2023-06-28 192.66 192.85 192.66 192.72 0.0M
2023-06-27 192.83 192.83 192.30 192.30 0.0M
2023-06-26 192.44 193.38 192.44 193.09 0.0M
2023-06-23 191.79 193.06 191.79 192.40 0.0M
2023-06-22 191.85 192.49 191.73 191.73 0.0M
2023-06-21 191.88 192.41 191.61 191.91 0.0M
2023-06-20 191.65 192.38 191.31 192.32 0.0M
2023-06-19 192.34 192.34 190.73 190.82 0.0M
2023-06-16 191.44 191.97 191.44 191.72 0.0M
2023-06-15 190.53 191.75 190.53 191.66 0.0M
2023-06-14 190.27 191.10 190.08 191.10 0.0M
2023-06-13 190.68 191.00 189.84 190.32 0.0M
2023-06-12 191.42 191.42 190.65 190.65 0.0M
2023-06-09 191.61 191.61 191.30 191.42 0.0M
2023-06-08 190.89 191.17 190.65 191.17 0.0M
2023-06-07 192.18 192.55 191.47 191.47 0.0M
2023-06-06 191.57 191.64 190.91 191.63 0.0M
2023-06-05 190.97 191.43 190.06 191.41 0.0M
2023-06-02 191.75 191.98 191.51 191.51 0.0M
2023-06-01 191.07 191.52 190.99 191.41 0.0M
2023-05-31 191.04 191.47 191.04 191.28 0.0M
2023-05-30 190.66 190.71 190.28 190.71 0.0M
2023-05-29 189.82 190.50 189.82 190.26 0.0M
2023-05-26 189.52 189.69 189.41 189.50 0.0M
2023-05-25 190.37 190.37 189.60 189.60 0.0M
2023-05-24 189.43 191.19 189.43 191.15 0.0M
2023-05-23 190.95 190.95 190.40 190.59 0.0M
2023-05-22 192.29 192.29 191.24 191.24 0.0M
2023-05-19 192.51 192.51 191.83 191.88 0.0M
2023-05-18 193.23 193.23 192.29 192.29 0.0M
2023-05-17 193.46 193.65 193.23 193.23 0.0M
2023-05-16 194.49 194.49 193.15 193.15 0.0M
2023-05-15 194.20 194.44 194.19 194.19 0.0M
2023-05-12 195.59 195.59 194.61 194.93 0.0M
2023-05-11 194.61 195.93 194.55 195.52 0.0M
2023-05-10 193.86 195.05 193.86 194.71 0.0M
2023-05-09 194.24 194.60 193.00 193.92 0.0M
2023-05-08 194.80 194.80 194.52 194.52 0.0M
2023-05-05 195.60 195.60 194.19 194.24 0.0M
2023-05-04 195.24 195.64 194.73 195.64 0.0M
2023-05-03 195.54 195.82 195.05 195.23 0.0M
2023-05-02 194.29 195.43 193.95 195.35 0.0M
2023-04-28 195.03 195.58 195.03 195.56 0.0M
2023-04-27 195.48 195.54 194.62 194.62 0.0M
2023-04-26 196.44 196.44 195.60 195.60 0.0M
2023-04-25 196.12 196.26 195.87 196.02 0.0M
2023-04-24 194.94 195.38 194.94 195.38 0.0M
2023-04-21 194.99 195.13 194.92 194.92 0.0M
2023-04-20 194.51 194.88 193.91 194.78 0.0M
2023-04-19 193.84 193.84 193.37 193.61 0.0M
2023-04-18 194.78 194.78 194.15 194.15 0.0M
2023-04-17 195.74 196.26 195.37 195.37 0.0M
2023-04-14 196.78 196.78 195.81 195.81 0.0M
2023-04-13 197.40 197.49 196.70 196.70 0.0M
2023-04-12 197.29 197.29 196.28 196.71 0.0M
2023-04-11 198.50 198.50 197.09 197.09 0.0M
2023-04-06 198.69 199.48 198.28 198.50 0.0M
2023-04-05 199.00 199.02 198.09 198.67 0.0M
2023-04-04 198.50 198.81 197.84 198.46 0.0M
2023-04-03 196.89 198.98 196.45 198.91 0.0M
2023-03-31 196.90 197.14 196.74 197.14 0.0M
2023-03-30 197.53 197.53 196.71 196.85 0.0M
2023-03-29 195.61 196.64 195.61 196.64 0.0M
2023-03-28 195.68 195.80 195.16 195.80 0.0M
2023-03-27 196.27 196.27 195.53 195.93 0.0M
2023-03-24 197.02 198.01 196.87 196.87 0.0M
2023-03-23 194.90 196.36 194.90 196.19 0.0M
2023-03-22 193.45 194.63 193.45 194.32 0.0M
2023-03-21 194.75 195.13 194.44 194.69 0.0M
2023-03-20 197.27 197.27 194.82 194.82 0.0M
2023-03-17 194.71 195.74 194.71 195.57 0.0M
2023-03-16 195.47 197.07 195.00 195.00 0.0M
2023-03-15 193.81 196.64 193.81 196.64 0.0M
2023-03-14 196.21 196.21 194.32 194.55 0.0M
2023-03-13 193.62 196.16 193.62 195.89 0.0M
2023-03-10 193.21 193.37 192.03 192.56 0.0M
2023-03-09 190.07 190.85 190.07 190.85 0.0M
2023-03-08 189.86 190.83 189.86 190.81 0.0M
2023-03-07 191.21 191.92 191.12 191.12 0.0M
2023-03-06 193.26 193.26 191.69 192.01 0.0M
2023-03-03 191.04 191.67 191.04 191.67 0.0M
2023-03-02 190.02 190.84 190.02 190.31 0.0M
2023-03-01 190.50 191.35 190.27 190.37 0.0M
2023-02-28 190.50 190.92 190.50 190.92 0.0M
2023-02-27 190.59 190.80 190.55 190.67 0.0M
2023-02-24 192.33 192.33 191.05 191.05 0.0M
2023-02-23 191.60 191.95 190.16 191.95 0.0M
2023-02-22 191.85 191.97 190.84 191.97 0.0M
2023-02-21 192.45 192.45 191.71 191.73 0.0M
2023-02-20 192.89 192.89 192.56 192.56 0.0M
2023-02-17 191.24 192.49 191.24 192.19 0.0M
2023-02-16 193.47 193.47 192.83 193.36 0.0M
2023-02-15 193.83 193.93 193.03 193.03 0.0M
2023-02-14 194.81 194.81 193.03 193.03 0.0M
2023-02-13 193.96 194.30 193.95 194.30 0.0M
2023-02-10 195.28 195.28 194.15 194.30 0.0M
2023-02-09 195.85 196.32 195.64 195.82 0.0M
2023-02-08 194.94 195.25 194.80 194.91 0.0M
2023-02-07 195.75 195.75 195.22 195.34 0.0M
2023-02-06 198.27 198.27 195.22 195.41 0.0M
2023-02-03 198.52 198.52 196.82 196.92 0.0M
2023-02-02 196.92 198.91 196.73 198.91 0.0M
2023-02-01 195.89 196.20 195.71 195.83 0.0M
2023-01-31 196.06 196.06 195.72 195.72 0.0M
2023-01-30 196.44 196.44 195.96 196.24 0.0M
2023-01-27 196.47 196.77 196.05 196.65 0.0M
2023-01-26 197.45 197.45 196.68 196.68 0.0M
2023-01-25 197.53 197.70 196.71 196.74 0.0M
2023-01-24 195.44 196.78 195.44 196.78 0.0M
2023-01-23 196.16 196.16 195.44 195.69 0.0M
2023-01-20 197.55 197.55 195.54 195.65 0.0M
2023-01-19 195.92 196.80 195.92 196.68 0.0M
2023-01-18 196.17 197.16 195.54 196.29 0.0M
2023-01-17 194.62 195.62 193.90 195.62 0.0M
2023-01-16 195.86 195.86 194.67 194.84 0.0M
2023-01-13 196.27 197.23 195.99 195.99 0.0M
2023-01-12 195.44 196.42 195.23 196.09 0.0M
2023-01-11 193.20 194.67 193.20 194.67 0.0M
2023-01-10 192.09 193.20 192.09 193.08 0.0M
2023-01-09 193.13 193.52 192.89 193.47 0.0M
2023-01-06 192.59 193.89 192.16 193.63 0.0M
2023-01-05 193.81 193.81 191.81 192.25 0.0M
2023-01-04 193.61 193.61 193.26 193.58 0.0M
2023-01-03 191.59 193.47 191.59 192.82 0.0M
2023-01-02 191.93 192.99 191.93 192.83 0.0M