Xtrackers II iBoxx Germany Cov Bd Swp UCITS ETF 1C (XBCT)

XBCT
🏛️ 독일 →
190.75
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
2024-12-30 186.47 186.82 186.44 186.82 0.0M
2024-12-27 186.25 187.31 185.55 186.40 0.0M
2024-12-23 186.72 186.89 186.66 186.66 0.0M
2024-12-20 186.87 186.95 186.87 186.95 0.0M
2024-12-19 186.80 186.92 186.80 186.80 0.0M
2024-12-18 187.14 187.14 186.72 186.72 0.0M
2024-12-17 187.07 187.21 187.07 187.21 0.0M
2024-12-16 187.15 187.27 187.15 187.20 0.0M
2024-12-13 187.28 187.33 187.22 187.22 0.0M
2024-12-12 187.44 187.74 187.44 187.49 0.0M
2024-12-11 187.91 187.97 187.78 187.78 0.0M
2024-12-10 187.70 188.30 187.70 188.30 0.0M
2024-12-09 187.75 187.88 187.75 187.86 0.0M
2024-12-06 187.69 187.87 187.69 187.85 0.0M
2024-12-05 188.01 188.01 187.62 187.62 0.0M
2024-12-04 187.89 188.09 187.88 188.09 0.0M
2024-12-03 187.87 188.17 187.84 187.84 0.0M
2024-12-02 187.64 187.85 187.64 187.85 0.0M
2024-11-29 186.41 187.45 186.41 187.45 0.0M
2024-11-28 187.05 187.23 187.04 187.23 0.0M
2024-11-27 187.20 187.20 187.09 187.13 0.0M
2024-11-26 186.85 187.00 186.85 187.00 0.0M
2024-11-25 186.82 186.98 186.69 186.98 0.0M
2024-11-22 186.10 186.75 186.10 186.64 0.0M
2024-11-21 185.00 186.42 185.00 186.42 0.0M
2024-11-20 186.27 186.45 186.24 186.45 0.0M
2024-11-19 186.70 186.81 186.68 186.68 0.0M
2024-11-18 186.59 186.85 186.39 186.85 0.0M
2024-11-15 186.68 186.68 186.62 186.62 0.0M
2024-11-14 186.29 186.61 186.29 186.61 0.0M
2024-11-13 186.41 186.41 185.77 185.95 0.0M
2024-11-12 186.54 186.60 186.39 186.39 0.0M
2024-11-11 186.00 186.29 186.00 186.23 0.0M
2024-11-08 186.34 186.42 186.26 186.42 0.0M
2024-11-07 186.05 186.05 185.63 185.84 0.0M
2024-11-06 185.90 185.90 185.82 185.88 0.0M
2024-11-05 185.75 185.75 185.30 185.30 0.0M
2024-11-04 184.98 185.91 184.98 185.91 0.0M
2024-11-01 185.73 185.86 185.73 185.73 0.0M
2024-10-31 185.73 185.84 185.73 185.84 0.0M
2024-10-30 186.53 186.53 186.01 186.01 0.0M
2024-10-29 186.43 186.43 186.15 186.15 0.0M
2024-10-28 186.13 186.51 186.13 186.47 0.0M
2024-10-25 186.44 186.44 186.24 186.24 0.0M
2024-10-24 186.39 186.51 186.39 186.51 0.0M
2024-10-23 186.12 186.12 185.75 186.06 0.0M
2024-10-22 186.07 186.07 185.79 185.96 0.0M
2024-10-21 186.52 186.52 186.05 186.05 0.0M
2024-10-18 186.29 186.55 186.29 186.55 0.0M
2024-10-17 186.12 186.18 186.12 186.18 0.0M
2024-10-16 186.17 186.23 186.17 186.23 0.0M
2024-10-15 185.78 185.90 185.78 185.87 0.0M
2024-10-14 185.47 185.47 185.30 185.40 0.0M
2024-10-11 185.36 185.36 185.16 185.31 0.0M
2024-10-10 185.21 185.43 185.21 185.41 0.0M
2024-10-09 185.50 185.50 185.16 185.16 0.0M
2024-10-08 185.47 185.47 185.18 185.30 0.0M
2024-10-07 185.67 185.67 185.06 185.37 0.0M
2024-10-04 186.15 186.15 185.78 185.78 0.0M
2024-10-03 186.53 186.53 186.30 186.37 0.0M
2024-10-02 186.83 186.83 186.44 186.44 0.0M
2024-10-01 186.54 186.72 186.54 186.72 0.0M
2024-09-30 186.32 186.32 186.12 186.23 0.0M
2024-09-27 186.23 186.23 186.10 186.22 0.0M
2024-09-26 185.51 186.22 185.51 186.02 0.0M
2024-09-25 186.11 186.11 185.80 185.80 0.0M
2024-09-24 185.98 186.15 185.98 186.15 0.0M
2024-09-23 185.17 185.90 185.17 185.80 0.0M
2024-09-20 185.47 185.64 185.33 185.33 0.0M
2024-09-19 185.49 185.50 185.39 185.50 0.0M
2024-09-18 185.78 185.78 185.52 185.52 0.0M
2024-09-17 186.02 186.04 185.65 185.65 0.0M
2024-09-16 185.83 185.83 185.61 185.77 0.0M
2024-09-13 185.84 185.84 185.25 185.42 0.0M
2024-09-12 185.84 185.84 185.29 185.29 0.0M
2024-09-11 185.70 185.70 185.43 185.64 0.0M
2024-09-10 185.13 185.43 185.13 185.43 0.0M
2024-09-09 184.91 185.12 184.80 185.12 0.0M
2024-09-06 185.14 185.14 185.02 185.02 0.0M
2024-09-05 184.78 184.78 184.56 184.70 0.0M
2024-09-04 184.58 184.70 184.45 184.58 0.0M
2024-09-03 184.10 184.34 184.09 184.34 0.0M
2024-09-02 184.23 184.23 183.98 183.98 0.0M
2024-08-30 184.51 184.61 184.43 184.43 0.0M
2024-08-29 184.21 184.55 184.21 184.40 0.0M
2024-08-28 184.31 184.37 184.27 184.27 0.0M
2024-08-27 184.41 184.41 184.11 184.15 0.0M
2024-08-26 184.50 184.50 184.41 184.41 0.0M
2024-08-23 184.44 184.48 184.35 184.48 0.0M
2024-08-22 184.66 184.66 184.37 184.37 0.0M
2024-08-21 184.28 184.41 184.24 184.41 0.0M
2024-08-20 184.17 184.33 184.14 184.33 0.0M
2024-08-19 184.20 184.20 184.01 184.01 0.0M
2024-08-16 184.12 184.32 184.08 184.08 0.0M
2024-08-15 184.44 184.44 183.94 183.94 0.0M
2024-08-14 184.46 184.46 184.33 184.42 0.0M
2024-08-13 184.04 184.29 184.04 184.29 0.0M
2024-08-12 183.86 183.92 183.80 183.92 0.0M
2024-08-09 183.81 183.96 183.81 183.96 0.0M
2024-08-08 183.82 183.87 183.69 183.69 0.0M
2024-08-07 183.86 183.86 182.97 183.45 0.0M
2024-08-06 183.93 183.93 183.92 183.92 0.0M
2024-08-05 184.29 184.39 183.75 183.80 0.0M
2024-08-02 183.82 184.17 183.66 184.17 0.0M
2024-08-01 183.31 183.54 183.30 183.54 0.0M
2024-07-31 183.12 183.17 183.06 183.17 0.0M
2024-07-30 182.79 182.91 182.79 182.91 0.0M
2024-07-29 182.58 182.74 182.58 182.74 0.0M
2024-07-26 182.25 182.44 182.25 182.44 0.0M
2024-07-25 182.22 182.41 182.03 182.36 0.0M
2024-07-24 182.00 182.13 182.00 182.13 0.0M
2024-07-23 181.61 181.94 181.61 181.94 0.0M
2024-07-22 181.98 181.98 181.63 181.63 0.0M
2024-07-19 181.97 181.97 181.78 181.78 0.0M
2024-07-18 181.91 182.13 181.88 182.13 0.0M
2024-07-17 181.86 181.88 181.76 181.88 0.0M
2024-07-16 181.69 181.77 181.54 181.54 0.0M
2024-07-15 181.40 181.61 181.40 181.50 0.0M
2024-07-12 181.24 181.42 181.24 181.42 0.0M
2024-07-11 180.89 181.76 180.83 181.34 0.0M
2024-07-10 180.93 181.08 180.93 180.94 0.0M
2024-07-09 180.89 180.89 180.73 180.73 0.0M
2024-07-08 180.77 180.93 180.73 180.93 0.0M
2024-07-05 180.70 180.92 180.70 180.92 0.0M
2024-07-04 180.55 180.58 180.53 180.53 0.0M
2024-07-03 180.44 180.69 180.30 180.52 0.0M
2024-07-02 180.47 180.47 180.17 180.33 0.0M
2024-07-01 180.42 180.42 180.08 180.08 0.0M
2024-06-28 180.81 180.81 180.49 180.49 0.0M
2024-06-27 180.42 180.48 180.41 180.48 0.0M
2024-06-26 180.48 180.52 180.44 180.44 0.0M
2024-06-25 181.00 181.00 180.44 180.44 0.0M
2024-06-24 180.94 180.94 180.63 180.83 0.0M
2024-06-21 180.91 181.16 180.91 180.92 0.0M
2024-06-20 180.78 180.78 180.71 180.76 0.0M
2024-06-19 181.03 181.03 180.81 180.88 0.0M
2024-06-18 180.63 180.85 180.63 180.85 0.0M
2024-06-17 180.87 180.87 180.66 180.66 0.0M
2024-06-14 180.14 181.38 180.14 181.35 0.0M
2024-06-13 179.83 180.30 179.83 180.28 0.0M
2024-06-12 179.76 180.16 179.76 180.16 0.0M
2024-06-11 179.58 179.83 179.58 179.83 0.0M
2024-06-10 179.62 179.62 179.26 179.26 0.0M
2024-06-07 179.79 179.79 179.46 179.46 0.0M
2024-06-06 179.91 180.04 179.85 179.85 0.0M
2024-06-05 179.85 180.30 179.85 180.28 0.0M
2024-06-04 179.71 180.10 179.71 180.10 0.0M
2024-06-03 179.42 179.83 179.42 179.83 0.0M
2024-05-31 179.30 179.30 179.06 179.06 0.0M
2024-05-30 179.26 179.26 179.14 179.25 0.0M
2024-05-29 179.48 179.48 179.14 179.14 0.0M
2024-05-28 179.63 179.63 179.45 179.45 0.0M
2024-05-27 179.81 179.81 179.31 179.66 0.0M
2024-05-24 179.57 179.58 179.57 179.57 0.0M
2024-05-23 179.80 179.80 179.40 179.40 0.0M
2024-05-22 179.75 179.81 179.75 179.80 0.0M
2024-05-21 179.83 179.93 179.70 179.93 0.0M
2024-05-20 179.83 179.93 179.83 179.83 0.0M
2024-05-17 180.27 180.27 179.93 179.93 0.0M
2024-05-16 180.56 180.56 180.26 180.26 0.0M
2024-05-15 179.85 180.36 179.85 180.36 0.0M
2024-05-14 179.94 179.94 179.62 179.62 0.0M
2024-05-13 179.81 179.85 179.81 179.82 0.0M
2024-05-10 180.00 180.00 179.71 179.71 0.0M
2024-05-09 179.90 179.90 179.83 179.83 0.0M
2024-05-08 180.13 180.13 180.03 180.03 0.0M
2024-05-07 179.81 180.16 179.81 180.16 0.0M
2024-05-06 180.05 180.05 179.92 179.92 0.0M
2024-05-03 179.39 179.63 179.39 179.63 0.0M
2024-05-02 179.22 179.25 179.18 179.18 0.0M
2024-04-30 179.41 179.41 179.07 179.07 0.0M
2024-04-29 179.20 179.33 179.20 179.28 0.0M
2024-04-26 178.86 179.02 178.86 179.02 0.0M
2024-04-25 178.87 179.03 178.65 178.73 0.0M
2024-04-24 179.23 179.23 178.92 178.92 0.0M
2024-04-23 179.46 179.46 179.28 179.28 0.0M
2024-04-22 179.23 179.39 179.05 179.39 0.0M
2024-04-19 179.56 179.56 179.19 179.31 0.0M
2024-04-18 179.69 179.69 179.33 179.33 0.0M
2024-04-17 179.36 179.36 179.09 179.32 0.0M
2024-04-16 179.62 179.62 179.31 179.31 0.0M
2024-04-15 179.84 179.96 179.57 179.57 0.0M
2024-04-12 179.51 180.03 179.51 180.03 0.0M
2024-04-11 179.52 179.52 179.39 179.39 0.0M
2024-04-10 180.07 180.16 179.71 179.73 0.0M
2024-04-09 179.96 180.01 179.88 180.01 0.0M
2024-04-08 179.70 179.86 179.63 179.70 0.0M
2024-04-05 180.25 180.25 180.01 180.01 0.0M
2024-04-04 180.04 180.08 180.02 180.08 0.0M
2024-04-03 179.99 180.14 179.72 179.93 0.0M
2024-04-02 180.07 180.07 179.86 179.86 0.0M
2024-03-28 180.25 180.34 180.20 180.34 0.0M
2024-03-27 180.08 180.26 180.08 180.26 0.0M
2024-03-26 180.00 180.00 179.90 179.95 0.0M
2024-03-25 180.06 180.06 179.95 179.95 0.0M
2024-03-22 180.10 180.43 180.10 180.43 0.0M
2024-03-21 179.75 180.00 179.75 179.90 0.0M
2024-03-20 179.84 179.87 179.68 179.76 0.0M
2024-03-19 179.59 179.61 179.54 179.61 0.0M
2024-03-18 179.62 179.62 179.53 179.53 0.0M
2024-03-15 179.63 179.85 179.61 179.70 0.0M
2024-03-14 180.19 180.47 179.89 179.89 0.0M
2024-03-13 180.62 180.62 180.29 180.29 0.0M
2024-03-12 180.65 180.65 180.45 180.45 0.0M
2024-03-11 180.90 180.90 180.59 180.59 0.0M
2024-03-08 180.51 180.68 180.51 180.68 0.0M
2024-03-07 180.07 180.24 180.07 180.24 0.0M
2024-03-06 180.07 180.07 179.91 180.04 0.0M
2024-03-05 179.75 180.10 179.73 180.10 0.0M
2024-03-04 179.37 179.46 179.37 179.45 0.0M
2024-03-01 178.94 179.28 178.94 179.28 0.0M
2024-02-29 178.80 179.08 178.58 179.08 0.0M
2024-02-28 178.76 178.86 178.76 178.76 0.0M
2024-02-27 178.96 178.96 178.62 178.75 0.0M
2024-02-26 179.39 179.39 178.91 178.91 0.0M
2024-02-23 178.77 179.22 178.77 179.22 0.0M
2024-02-22 178.78 178.88 178.78 178.88 0.0M
2024-02-21 179.30 179.30 178.91 178.91 0.0M
2024-02-20 179.06 179.23 179.06 179.23 0.0M
2024-02-19 179.03 179.03 179.00 179.02 0.0M
2024-02-16 179.26 179.26 179.12 179.12 0.0M
2024-02-15 179.65 179.65 179.32 179.32 0.0M
2024-02-14 179.20 179.36 179.18 179.36 0.0M
2024-02-13 179.29 179.41 179.09 179.09 0.0M
2024-02-12 179.36 179.44 179.31 179.31 0.0M
2024-02-09 179.37 179.52 179.16 179.30 0.0M
2024-02-08 179.80 179.80 179.60 179.60 0.0M
2024-02-07 180.10 180.10 179.96 179.96 0.0M
2024-02-06 179.99 179.99 179.80 179.82 0.0M
2024-02-05 180.21 180.22 179.99 179.99 0.0M
2024-02-02 180.89 180.92 180.58 180.58 0.0M
2024-02-01 180.86 181.08 180.72 181.08 0.0M
2024-01-31 180.74 181.02 180.62 181.02 0.0M
2024-01-30 180.68 180.68 180.37 180.46 0.0M
2024-01-29 180.49 180.59 180.49 180.59 0.0M
2024-01-26 180.27 180.27 180.09 180.11 0.0M
2024-01-25 179.76 179.93 179.49 179.93 0.0M
2024-01-24 179.43 179.59 179.41 179.41 0.0M
2024-01-23 179.61 179.61 179.36 179.36 0.0M
2024-01-22 179.61 179.71 179.61 179.71 0.0M
2024-01-19 180.01 180.01 179.55 179.55 0.0M
2024-01-18 180.18 180.21 179.84 179.98 0.0M
2024-01-17 180.17 180.31 179.88 180.06 0.0M
2024-01-16 180.65 180.65 179.88 180.44 0.0M
2024-01-15 180.59 180.59 180.51 180.51 0.0M
2024-01-12 180.56 180.77 180.49 180.77 0.0M
2024-01-11 180.40 180.40 180.21 180.21 0.0M
2024-01-10 180.45 180.45 180.20 180.20 0.0M
2024-01-09 180.58 180.58 180.44 180.44 0.0M
2024-01-08 180.53 180.82 180.25 180.82 0.0M
2024-01-05 180.80 180.80 180.53 180.69 0.0M
2024-01-04 181.97 181.97 180.87 180.87 0.0M
2024-01-03 181.41 181.85 181.41 181.85 0.0M
2024-01-02 181.48 181.48 181.07 181.14 0.0M