Xtrackers II iBoxx Eurozone Government Bond Yield Plus 1-3 UCITS ETF 1C (XYP1)

XYP1
🏛️ 독일 →
149.76
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
2021-12-30 143.50 143.50 143.46 143.46 0.0M
2021-12-29 143.46 143.47 143.42 143.47 0.0M
2021-12-28 143.45 143.51 143.45 143.51 0.0M
2021-12-27 143.53 143.54 143.48 143.53 0.0M
2021-12-23 143.61 143.61 143.52 143.57 0.0M
2021-12-22 143.76 143.76 143.67 143.70 0.0M
2021-12-21 143.83 143.84 143.75 143.75 0.0M
2021-12-20 143.86 143.92 143.83 143.83 0.0M
2021-12-17 143.76 143.81 143.76 143.80 0.0M
2021-12-16 143.78 143.78 143.71 143.72 0.0M
2021-12-15 143.80 143.81 143.75 143.77 0.0M
2021-12-14 143.87 143.87 143.79 143.79 0.0M
2021-12-13 143.78 143.85 143.78 143.85 0.0M
2021-12-10 143.77 143.83 143.72 143.80 0.0M
2021-12-09 143.72 143.77 143.72 143.77 0.0M
2021-12-08 143.82 143.82 143.66 143.70 0.0M
2021-12-07 143.79 143.84 143.79 143.82 0.0M
2021-12-06 143.83 143.90 143.79 143.90 0.0M
2021-12-03 143.80 143.86 143.77 143.81 0.0M
2021-12-02 143.71 143.85 143.71 143.81 0.0M
2021-12-01 143.84 143.84 143.73 143.74 0.0M
2021-11-30 143.94 143.95 143.85 143.88 0.0M
2021-11-29 143.94 143.94 143.88 143.93 0.0M
2021-11-26 143.92 143.97 143.92 143.94 0.0M
2021-11-25 143.89 143.89 143.81 143.84 0.0M
2021-11-24 143.84 143.89 143.82 143.87 0.0M
2021-11-23 143.90 143.99 143.89 143.92 0.0M
2021-11-22 144.05 144.05 143.97 143.97 0.0M
2021-11-19 143.95 144.05 143.95 144.03 0.0M
2021-11-18 143.93 143.98 143.89 143.98 0.0M
2021-11-17 143.90 143.92 143.89 143.89 0.0M
2021-11-16 143.85 144.10 143.83 143.91 0.0M
2021-11-15 143.92 143.93 143.87 143.87 0.0M
2021-11-12 143.93 143.93 143.80 143.89 0.0M
2021-11-11 143.87 143.88 143.86 143.88 0.0M
2021-11-10 144.04 144.04 143.93 143.93 0.0M
2021-11-09 143.99 144.06 143.96 144.05 0.0M
2021-11-08 143.98 143.99 143.96 143.99 0.0M
2021-11-05 143.91 143.98 143.90 143.98 0.0M
2021-11-04 143.78 143.96 143.78 143.92 0.0M
2021-11-03 143.75 143.78 143.73 143.74 0.0M
2021-11-02 143.53 143.74 143.53 143.71 0.0M
2021-11-01 143.42 143.49 143.37 143.43 0.0M
2021-10-29 143.56 143.56 143.38 143.43 0.0M
2021-10-28 143.69 143.69 143.63 143.64 0.0M
2021-10-27 143.79 143.83 143.78 143.78 0.0M
2021-10-26 143.80 143.80 143.79 143.79 0.0M
2021-10-25 143.78 143.80 143.74 143.80 0.0M
2021-10-22 143.72 143.77 143.72 143.74 0.0M
2021-10-21 143.80 143.81 143.78 143.78 0.0M
2021-10-20 143.77 143.83 143.75 143.82 0.0M
2021-10-19 143.89 143.89 143.76 143.78 0.0M
2021-10-18 143.88 143.88 143.81 143.81 0.0M
2021-10-15 143.93 143.94 143.91 143.93 0.0M
2021-10-14 143.88 143.95 143.86 143.95 0.0M
2021-10-13 143.91 143.92 143.91 143.92 0.0M
2021-10-12 143.93 143.95 143.93 143.93 0.0M
2021-10-11 143.95 143.95 143.90 143.94 0.0M
2021-10-08 143.76 143.97 143.76 143.96 0.0M
2021-10-07 143.99 144.02 143.98 143.98 0.0M
2021-10-06 143.96 144.00 143.93 143.98 0.0M
2021-10-05 144.02 144.04 144.00 144.00 0.0M
2021-10-04 144.01 144.01 143.96 144.00 0.0M
2021-10-01 143.97 144.00 143.95 144.00 0.0M
2021-09-30 143.95 144.00 143.94 143.94 0.0M
2021-09-29 143.97 144.02 143.95 143.98 0.0M
2021-09-28 143.96 144.00 143.93 143.96 0.0M
2021-09-27 144.08 144.08 143.95 143.98 0.0M
2021-09-24 144.02 144.02 143.98 144.00 0.0M
2021-09-23 144.08 144.14 144.06 144.06 0.0M
2021-09-22 144.08 144.12 144.06 144.12 0.0M
2021-09-21 144.08 144.12 144.06 144.10 0.0M
2021-09-20 144.03 144.10 144.03 144.05 0.0M
2021-09-17 144.05 144.08 144.03 144.06 0.0M
2021-09-16 144.07 144.08 144.07 144.08 0.0M
2021-09-15 144.11 144.14 144.07 144.07 0.0M
2021-09-14 144.10 144.14 144.09 144.12 0.0M
2021-09-13 144.08 144.12 144.08 144.10 0.0M
2021-09-10 144.11 144.11 144.09 144.09 0.0M
2021-09-09 144.05 144.15 144.00 144.12 0.0M
2021-09-08 144.08 144.10 144.04 144.06 0.0M
2021-09-07 144.13 144.13 144.06 144.08 0.0M
2021-09-06 144.14 144.15 144.10 144.15 0.0M
2021-09-03 144.15 144.18 144.13 144.13 0.0M
2021-09-02 144.13 144.19 144.13 144.17 0.0M
2021-09-01 144.11 144.14 144.08 144.11 0.0M
2021-08-31 144.16 144.20 144.08 144.10 0.0M
2021-08-30 144.13 144.17 144.13 144.17 0.0M
2021-08-27 144.13 144.20 144.12 144.13 0.0M
2021-08-26 144.09 144.12 144.09 144.12 0.0M
2021-08-25 144.21 144.21 144.12 144.12 0.0M
2021-08-24 144.19 144.22 144.19 144.21 0.0M
2021-08-23 144.23 144.23 144.17 144.19 0.0M
2021-08-20 144.23 144.25 144.20 144.23 0.0M
2021-08-19 144.21 144.24 144.21 144.21 0.0M
2021-08-18 144.22 144.24 144.20 144.23 0.0M
2021-08-17 144.22 144.23 144.19 144.20 0.0M
2021-08-16 144.22 144.22 144.17 144.21 0.0M
2021-08-13 144.22 144.22 144.20 144.21 0.0M
2021-08-12 144.21 144.21 144.20 144.21 0.0M
2021-08-11 144.23 144.23 144.12 144.22 0.0M
2021-08-10 144.22 144.25 144.22 144.24 0.0M
2021-08-09 144.22 144.24 144.21 144.21 0.0M
2021-08-06 144.23 144.26 144.21 144.21 0.0M
2021-08-05 144.24 144.28 144.24 144.25 0.0M
2021-08-04 144.22 144.23 144.21 144.22 0.0M
2021-08-03 144.20 144.23 144.16 144.20 0.0M
2021-08-02 144.16 144.20 144.09 144.20 0.0M
2021-07-30 144.14 144.15 144.12 144.14 0.0M
2021-07-29 144.12 144.14 144.10 144.13 0.0M
2021-07-28 144.14 144.16 144.12 144.14 0.0M
2021-07-27 144.12 144.14 144.12 144.12 0.0M
2021-07-26 144.12 144.16 144.10 144.12 0.0M
2021-07-23 144.11 144.12 144.10 144.12 0.0M
2021-07-22 144.08 144.09 144.03 144.09 0.0M
2021-07-21 144.05 144.05 144.04 144.05 0.0M
2021-07-20 144.08 144.10 144.06 144.06 0.0M
2021-07-19 144.09 144.09 144.05 144.06 0.0M
2021-07-16 144.03 144.09 144.03 144.07 0.0M
2021-07-15 144.05 144.06 144.03 144.03 0.0M
2021-07-14 144.06 144.08 144.04 144.06 0.0M
2021-07-13 144.02 144.05 144.02 144.05 0.0M
2021-07-12 144.03 144.06 144.01 144.03 0.0M
2021-07-09 144.03 144.03 144.02 144.03 0.0M
2021-07-08 144.05 144.07 144.01 144.01 0.0M
2021-07-07 144.05 144.10 144.05 144.06 0.0M
2021-07-06 144.00 144.07 144.00 144.07 0.0M
2021-07-05 144.04 144.04 144.01 144.02 0.0M
2021-07-02 144.03 144.05 143.98 144.03 0.0M
2021-07-01 143.97 144.02 143.96 144.00 0.0M
2021-06-30 143.93 143.98 143.91 143.98 0.0M
2021-06-29 143.93 144.01 143.93 143.97 0.0M
2021-06-28 143.89 143.95 143.86 143.95 0.0M
2021-06-25 143.93 143.94 143.89 143.89 0.0M
2021-06-24 143.90 143.96 143.89 143.96 0.0M
2021-06-23 143.86 143.98 143.86 143.94 0.0M
2021-06-22 143.94 143.96 143.89 143.95 0.0M
2021-06-21 143.92 143.97 143.90 143.90 0.0M
2021-06-18 144.09 144.09 143.96 144.00 0.0M
2021-06-17 144.09 144.09 144.02 144.05 0.0M
2021-06-16 144.11 144.15 144.11 144.13 0.0M
2021-06-15 144.13 144.14 144.12 144.12 0.0M
2021-06-14 144.18 144.18 144.08 144.08 0.0M
2021-06-11 144.15 144.19 144.14 144.16 0.0M
2021-06-10 144.13 144.13 144.07 144.12 0.0M
2021-06-09 144.09 144.16 144.09 144.11 0.0M
2021-06-08 144.05 144.11 144.04 144.11 0.0M
2021-06-07 144.14 144.14 143.90 144.05 0.0M
2021-06-04 144.04 144.06 143.99 144.05 0.0M
2021-06-03 143.98 144.06 143.98 144.02 0.0M
2021-06-02 144.01 144.06 144.00 144.00 0.0M
2021-06-01 143.95 144.02 143.95 143.97 0.0M
2021-05-31 143.95 144.00 143.95 143.97 0.0M
2021-05-28 143.93 143.98 143.93 143.98 0.0M
2021-05-27 143.95 143.99 143.95 143.95 0.0M
2021-05-26 143.95 143.99 143.95 143.98 0.0M
2021-05-25 143.90 143.96 143.90 143.96 0.0M
2021-05-21 143.87 143.93 143.87 143.87 0.0M
2021-05-20 143.77 143.87 143.77 143.85 0.0M
2021-05-19 143.80 143.81 143.80 143.81 0.0M
2021-05-18 143.80 143.86 143.80 143.86 0.0M
2021-05-17 143.84 143.84 143.76 143.78 0.0M
2021-05-14 143.85 143.85 143.81 143.81 0.0M
2021-05-13 143.86 143.86 143.79 143.83 0.0M
2021-05-12 143.93 143.95 143.86 143.89 0.0M
2021-05-11 143.97 143.98 143.90 143.94 0.0M
2021-05-10 143.89 143.96 143.89 143.96 0.0M
2021-05-07 144.02 144.02 143.93 143.93 0.0M
2021-05-06 143.99 144.02 143.95 143.98 0.0M
2021-05-05 144.04 144.04 144.01 144.01 0.0M
2021-05-04 144.03 144.07 144.02 144.04 0.0M
2021-05-03 143.97 144.02 143.95 144.01 0.0M
2021-04-30 143.94 143.97 143.92 143.93 0.0M
2021-04-29 143.96 143.97 143.93 143.93 0.0M
2021-04-28 143.94 143.99 143.93 143.97 0.0M
2021-04-27 143.98 144.00 143.95 143.98 0.0M
2021-04-26 143.99 143.99 143.96 143.99 0.0M
2021-04-23 144.07 144.07 143.99 144.01 0.0M
2021-04-22 144.06 144.06 144.03 144.03 0.0M
2021-04-21 144.01 144.06 144.01 144.05 0.0M
2021-04-20 144.01 144.03 143.98 144.02 0.0M
2021-04-19 144.04 144.05 144.01 144.01 0.0M
2021-04-16 144.06 144.06 144.01 144.03 0.0M
2021-04-15 143.98 144.06 143.98 144.04 0.0M
2021-04-14 144.08 144.08 144.03 144.03 0.0M
2021-04-13 144.08 144.09 144.05 144.05 0.0M
2021-04-12 144.11 144.14 144.07 144.07 0.0M
2021-04-09 144.15 144.15 144.07 144.07 0.0M
2021-04-08 144.14 144.15 144.14 144.14 0.0M
2021-04-07 144.15 144.18 144.13 144.13 0.0M
2021-04-06 144.15 144.16 144.10 144.10 0.0M
2021-04-01 144.15 144.21 144.15 144.19 0.0M
2021-03-31 144.16 144.19 144.14 144.16 0.0M
2021-03-30 144.20 144.20 144.14 144.15 0.0M
2021-03-29 144.21 144.22 144.17 144.19 0.0M
2021-03-26 144.27 144.27 144.20 144.20 0.0M
2021-03-25 144.21 144.33 144.21 144.26 0.0M
2021-03-24 144.30 144.30 144.24 144.29 0.0M
2021-03-23 144.22 144.25 144.22 144.25 0.0M
2021-03-22 144.20 144.22 144.20 144.21 0.0M
2021-03-19 144.19 144.21 144.17 144.19 0.0M
2021-03-18 144.11 144.17 144.09 144.15 0.0M
2021-03-17 144.21 144.24 144.13 144.13 0.0M
2021-03-16 144.23 144.23 144.20 144.23 0.0M
2021-03-15 144.23 144.25 144.19 144.21 0.0M
2021-03-12 144.22 144.22 144.15 144.16 0.0M
2021-03-11 144.19 144.25 144.15 144.22 0.0M
2021-03-10 144.14 144.15 144.11 144.14 0.0M
2021-03-09 144.11 144.18 144.11 144.18 0.0M
2021-03-08 144.10 144.14 144.06 144.06 0.0M
2021-03-05 144.07 144.11 144.07 144.07 0.0M
2021-03-04 144.10 144.12 144.07 144.07 0.0M
2021-03-03 144.15 144.15 144.04 144.06 0.0M
2021-03-02 144.15 144.16 144.09 144.10 0.0M
2021-03-01 144.04 144.11 144.04 144.11 0.0M
2021-02-26 143.95 143.95 143.93 143.95 0.0M
2021-02-25 144.07 144.07 143.88 143.91 0.0M
2021-02-24 144.16 144.20 144.06 144.09 0.0M
2021-02-23 144.17 144.17 144.06 144.10 0.0M
2021-02-22 144.12 144.17 144.11 144.14 0.0M
2021-02-19 144.11 144.16 144.07 144.16 0.0M
2021-02-18 144.19 144.21 144.07 144.10 0.0M
2021-02-17 144.15 144.21 144.14 144.14 0.0M
2021-02-16 144.30 144.30 144.22 144.28 0.0M
2021-02-15 144.34 144.36 144.26 144.29 0.0M
2021-02-12 144.39 144.44 144.34 144.35 0.0M
2021-02-11 144.38 144.41 144.33 144.38 0.0M
2021-02-10 144.36 144.38 144.32 144.38 0.0M
2021-02-09 144.32 144.38 144.32 144.38 0.0M
2021-02-08 144.40 144.40 144.31 144.36 0.0M
2021-02-05 144.36 144.36 144.28 144.28 0.0M
2021-02-04 144.30 144.34 144.28 144.34 0.0M
2021-02-03 144.33 144.36 144.28 144.32 0.0M
2021-02-02 144.23 144.30 144.18 144.23 0.0M
2021-02-01 144.23 144.30 144.22 144.26 0.0M
2021-01-29 144.28 144.28 144.20 144.22 0.0M
2021-01-28 144.25 144.25 144.20 144.25 0.0M
2021-01-27 144.22 144.28 144.22 144.22 0.0M
2021-01-26 144.15 144.28 144.15 144.28 0.0M
2021-01-25 144.11 144.17 144.07 144.17 0.0M
2021-01-22 144.04 144.08 144.00 144.00 0.0M
2021-01-21 144.26 144.26 144.10 144.15 0.0M
2021-01-20 144.34 144.34 144.27 144.27 0.0M
2021-01-19 144.24 144.38 144.23 144.38 0.0M
2021-01-18 144.22 144.28 144.19 144.22 0.0M
2021-01-15 144.28 144.32 144.25 144.32 0.0M
2021-01-14 144.30 144.30 144.20 144.22 0.0M
2021-01-13 144.26 144.37 144.22 144.34 0.0M
2021-01-12 144.36 144.37 144.23 144.23 0.0M
2021-01-11 144.40 144.46 144.40 144.40 0.0M
2021-01-08 144.50 144.52 144.40 144.45 0.0M
2021-01-07 144.43 144.46 144.40 144.44 0.0M
2021-01-06 144.41 144.48 144.41 144.45 0.0M
2021-01-05 144.49 144.52 144.45 144.49 0.0M
2021-01-04 144.50 144.55 144.43 144.48 0.0M