Xtrackers II US Treasuries UCITS ETF 2D HEUR

XUTE
🏛️ 독일 →
92.15
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
2022-12-30 96.48 96.50 96.34 96.35 0.0M
2022-12-29 96.45 96.51 96.20 96.50 0.0M
2022-12-28 96.52 96.67 96.22 96.22 0.0M
2022-12-27 96.91 96.96 96.49 96.49 0.0M
2022-12-23 97.44 97.50 97.08 97.14 0.0M
2022-12-22 97.69 97.78 97.50 97.50 0.0M
2022-12-21 97.58 97.83 97.39 97.43 0.0M
2022-12-20 97.53 97.55 97.27 97.36 0.0M
2022-12-19 98.34 98.40 97.82 97.82 0.0M
2022-12-16 98.47 98.56 98.17 98.47 0.0M
2022-12-15 98.68 98.91 98.50 98.67 0.0M
2022-12-14 98.61 98.61 98.42 98.48 0.0M
2022-12-13 97.99 98.89 97.95 98.67 0.0M
2022-12-12 98.14 98.33 97.89 97.89 0.0M
2022-12-09 98.59 98.59 98.02 98.12 0.0M
2022-12-08 98.74 98.85 98.54 98.62 0.0M
2022-12-07 98.08 98.59 97.97 98.51 0.0M
2022-12-06 97.72 98.01 97.72 97.93 0.0M
2022-12-05 98.06 98.20 97.62 97.72 0.0M
2022-12-02 97.98 98.17 97.40 97.74 0.0M
2022-12-01 97.34 97.68 97.34 97.61 0.0M
2022-11-30 96.76 96.85 96.40 96.55 0.0M
2022-11-29 97.20 97.20 96.76 96.87 0.0M
2022-11-28 97.18 97.32 96.95 96.95 0.0M
2022-11-25 97.08 97.12 96.70 96.82 0.0M
2022-11-24 97.01 97.75 97.01 97.16 0.0M
2022-11-23 96.45 96.90 96.41 96.81 0.0M
2022-11-22 96.44 96.49 96.32 96.45 0.0M
2022-11-21 96.14 96.41 96.06 96.35 0.0M
2022-11-18 96.42 96.42 96.18 96.24 0.0M
2022-11-17 96.80 96.80 96.22 96.30 0.0M
2022-11-16 96.10 96.56 96.07 96.53 0.0M
2022-11-15 95.85 96.33 95.84 96.15 0.0M
2022-11-14 95.75 95.86 95.60 95.65 0.0M
2022-11-11 95.76 95.91 95.73 95.80 0.0M
2022-11-10 94.58 96.04 94.49 95.97 0.0M
2022-11-09 94.54 94.56 94.20 94.56 0.0M
2022-11-08 94.46 94.98 94.44 94.95 0.0M
2022-11-07 94.74 95.07 94.59 94.64 0.0M
2022-11-04 94.90 95.16 94.72 94.78 0.0M
2022-11-03 95.01 95.15 94.67 94.95 0.0M
2022-11-02 95.64 95.66 95.49 95.62 0.0M
2022-11-01 95.74 96.19 95.50 95.53 0.0M
2022-10-31 95.53 95.67 95.33 95.44 0.0M
2022-10-28 95.93 95.94 95.52 95.80 0.0M
2022-10-27 95.48 96.19 95.34 96.19 0.0M
2022-10-26 95.51 95.69 95.39 95.69 0.0M
2022-10-25 94.81 95.42 94.71 95.37 0.0M
2022-10-24 95.06 95.14 94.26 94.51 0.0M
2022-10-21 94.57 94.68 94.28 94.55 0.0M
2022-10-20 95.05 95.51 94.98 95.06 0.0M
2022-10-19 95.64 95.64 95.31 95.40 0.0M
2022-10-18 95.93 96.18 95.56 95.56 0.1M
2022-10-17 96.55 96.55 96.10 96.11 0.0M
2022-10-14 96.38 96.98 95.75 95.75 0.0M
2022-10-13 96.42 96.87 95.72 96.18 0.0M
2022-10-12 96.53 96.53 96.21 96.41 0.0M
2022-10-11 97.33 97.33 96.19 96.53 0.0M
2022-10-10 96.73 96.76 96.07 96.10 0.0M
2022-10-07 96.82 97.25 96.42 96.76 0.0M
2022-10-06 97.25 97.49 96.85 97.16 0.0M
2022-10-05 97.69 97.69 97.10 97.25 0.0M
2022-10-04 98.22 98.36 97.96 97.96 0.0M
2022-10-03 97.22 98.08 97.09 98.08 0.0M
2022-09-30 97.64 97.79 97.45 97.61 0.0M
2022-09-29 97.13 97.48 96.86 97.46 0.0M
2022-09-28 96.25 97.41 96.19 97.41 0.0M
2022-09-27 97.08 97.39 96.51 96.51 0.0M
2022-09-26 97.22 97.70 97.22 97.58 0.0M
2022-09-23 98.01 98.04 97.35 97.73 0.0M
2022-09-22 98.66 98.85 97.84 97.96 0.0M
2022-09-21 98.88 98.93 98.70 98.70 0.0M
2022-09-20 98.99 99.79 98.47 98.63 0.0M
2022-09-19 99.12 99.17 98.89 99.06 0.0M
2022-09-16 99.09 99.58 98.95 99.14 0.0M
2022-09-15 99.25 99.39 99.19 99.19 0.0M
2022-09-14 99.41 99.61 99.14 99.52 0.0M
2022-09-13 99.94 100.20 99.20 99.30 0.0M
2022-09-12 99.93 100.25 99.93 100.08 0.0M
2022-09-09 100.14 100.36 100.03 100.18 0.0M
2022-09-08 100.54 100.62 100.24 100.24 0.0M
2022-09-07 99.90 100.19 99.88 100.19 0.0M
2022-09-06 100.49 100.49 99.87 100.00 0.0M
2022-09-05 100.59 100.60 100.37 100.55 0.0M
2022-09-02 100.52 100.80 100.37 100.60 0.0M
2022-09-01 100.75 100.81 100.16 100.28 0.0M
2022-08-31 101.41 101.41 101.01 101.28 0.0M
2022-08-30 101.37 101.64 101.08 101.27 0.0M
2022-08-29 101.22 101.45 101.18 101.25 0.1M
2022-08-26 101.47 101.69 101.35 101.66 0.0M
2022-08-25 101.25 101.43 101.14 101.42 0.0M
2022-08-24 101.55 101.71 101.21 101.27 0.0M
2022-08-23 101.76 101.88 101.50 101.88 0.0M
2022-08-22 102.05 102.11 101.60 101.60 0.0M
2022-08-19 102.15 102.27 101.84 101.87 0.0M
2022-08-18 102.29 102.73 102.29 102.62 0.0M
2022-08-17 102.70 102.70 102.27 102.27 0.0M
2022-08-16 103.26 103.26 102.49 102.72 0.0M
2022-08-15 102.65 103.12 102.61 103.05 0.0M
2022-08-12 102.56 102.77 102.49 102.60 0.0M
2022-08-11 103.20 103.30 102.71 102.80 0.0M
2022-08-10 103.18 103.93 102.98 103.30 0.0M
2022-08-09 103.93 103.93 103.56 103.71 0.0M
2022-08-08 103.57 103.87 103.57 103.74 0.0M
2022-08-05 104.40 104.40 103.25 103.25 0.0M
2022-08-04 104.19 104.60 104.10 104.34 0.0M
2022-08-03 104.25 104.25 103.46 103.73 0.0M
2022-08-02 105.26 105.41 104.53 104.65 0.0M
2022-08-01 104.37 104.95 104.30 104.94 0.0M
2022-07-29 104.50 104.66 104.11 104.63 0.0M
2022-07-28 103.62 104.70 103.60 104.50 0.0M
2022-07-27 103.70 104.06 103.70 103.95 0.0M
2022-07-26 103.92 104.34 103.92 104.08 0.0M
2022-07-25 103.88 103.93 103.58 103.74 0.0M
2022-07-22 103.28 104.30 103.28 104.04 0.0M
2022-07-21 102.36 103.16 102.36 102.98 0.0M
2022-07-20 102.50 102.82 102.46 102.51 0.0M
2022-07-19 102.77 102.77 102.45 102.68 0.0M
2022-07-18 103.02 103.07 102.49 102.56 0.0M
2022-07-15 103.25 103.25 102.94 103.16 0.0M
2022-07-14 102.91 103.11 102.67 102.94 0.0M
2022-07-13 102.90 103.13 102.26 102.93 0.0M
2022-07-12 103.07 103.31 103.01 103.13 0.0M
2022-07-11 102.31 102.89 102.31 102.75 0.0M
2022-07-08 102.82 102.87 102.07 102.07 0.0M
2022-07-07 103.05 103.14 102.76 102.76 0.0M
2022-07-06 103.78 104.20 103.34 103.34 0.0M
2022-07-05 103.04 103.96 103.02 103.96 0.0M
2022-07-04 103.46 103.46 103.16 103.23 0.0M
2022-07-01 103.04 104.10 102.81 103.58 0.0M
2022-06-30 102.51 102.91 102.45 102.91 0.0M
2022-06-29 101.91 102.24 101.79 102.24 0.0M
2022-06-28 101.59 101.67 101.36 101.60 0.0M
2022-06-27 101.84 101.91 101.59 101.69 0.0M
2022-06-24 102.55 102.65 102.07 102.14 0.0M
2022-06-23 101.86 102.77 101.86 102.57 0.0M
2022-06-22 101.52 102.08 101.45 101.94 0.0M
2022-06-21 101.19 101.28 101.00 101.24 0.0M
2022-06-20 101.50 101.54 101.14 101.14 0.0M
2022-06-17 101.32 101.71 101.20 101.61 0.0M
2022-06-16 100.78 100.99 100.02 100.97 0.0M
2022-06-15 100.69 100.80 100.42 100.49 0.0M
2022-06-14 101.56 101.56 100.35 100.35 0.0M
2022-06-13 101.83 101.83 100.91 101.03 0.0M
2022-06-10 102.81 102.98 102.21 102.26 0.0M
2022-06-09 102.86 103.04 102.71 102.74 0.0M
2022-06-08 103.13 103.22 102.90 103.12 0.0M
2022-06-07 103.35 103.85 103.35 103.75 0.0M
2022-06-06 103.95 103.96 103.36 103.36 0.0M
2022-06-03 104.08 104.10 103.66 103.92 0.0M
2022-06-02 104.16 104.25 103.99 104.09 0.0M
2022-06-01 104.33 104.50 104.00 104.00 0.0M
2022-05-31 104.65 104.80 104.32 104.37 0.0M
2022-05-30 104.89 104.89 104.68 104.72 0.0M
2022-05-27 105.21 105.33 105.07 105.23 0.0M
2022-05-26 105.32 105.36 104.94 104.96 0.0M
2022-05-25 105.09 105.34 105.02 105.22 0.0M
2022-05-24 104.44 105.25 104.44 105.25 0.0M
2022-05-23 104.56 104.74 104.31 104.31 0.0M
2022-05-20 104.41 104.77 104.27 104.68 0.0M
2022-05-19 104.25 104.90 104.25 104.61 0.0M
2022-05-18 103.61 104.02 103.48 103.97 0.0M
2022-05-17 104.02 104.13 103.74 103.74 0.0M
2022-05-16 104.39 104.45 104.00 104.39 0.0M
2022-05-13 104.45 104.45 104.17 104.24 0.0M
2022-05-12 104.70 104.83 104.48 104.59 0.0M
2022-05-11 104.08 104.25 103.48 103.93 0.0M
2022-05-10 103.55 104.15 103.55 104.15 0.0M
2022-05-09 103.00 103.39 102.67 103.32 0.0M
2022-05-06 103.46 103.53 103.18 103.36 0.0M
2022-05-05 104.17 104.92 103.28 103.35 0.0M
2022-05-04 104.07 104.18 103.80 104.08 0.0M
2022-05-03 103.79 104.40 103.79 104.31 0.0M
2022-05-02 104.22 104.43 103.88 104.03 0.0M
2022-04-29 104.98 104.99 104.33 104.57 0.0M
2022-04-28 105.09 105.11 104.75 104.82 0.0M
2022-04-27 105.34 105.60 105.06 105.06 0.0M
2022-04-26 104.97 105.60 104.97 105.52 0.0M
2022-04-25 105.08 105.32 104.90 105.31 0.0M
2022-04-22 104.55 104.69 104.20 104.47 0.0M
2022-04-21 104.99 104.99 104.42 104.42 0.0M
2022-04-20 104.45 104.87 104.45 104.83 0.0M
2022-04-19 105.09 105.09 104.45 104.70 0.0M
2022-04-14 106.11 106.25 105.32 105.32 0.0M
2022-04-13 105.61 106.33 105.43 106.09 0.0M
2022-04-12 105.27 105.96 104.74 105.96 0.0M
2022-04-11 105.61 105.74 105.45 105.58 0.0M
2022-04-08 106.31 106.31 105.77 106.02 0.0M
2022-04-07 106.92 106.94 106.27 106.42 0.0M
2022-04-06 106.50 106.67 106.26 106.67 0.0M
2022-04-05 107.63 107.70 106.88 106.88 0.0M
2022-04-04 107.82 107.97 107.54 107.72 0.0M
2022-04-01 107.85 107.85 107.47 107.85 0.0M
2022-03-31 108.17 108.33 108.08 108.33 0.0M
2022-03-30 107.84 108.05 107.65 108.01 0.0M
2022-03-29 107.29 107.88 107.01 107.57 0.0M
2022-03-28 107.08 107.65 106.99 107.36 0.0M
2022-03-25 108.12 108.13 107.17 107.27 0.0M
2022-03-24 108.18 108.25 107.80 108.17 0.0M
2022-03-23 107.74 108.01 107.70 108.01 0.0M
2022-03-22 108.11 108.11 107.73 107.88 0.0M
2022-03-21 109.09 109.13 108.51 108.51 0.0M
2022-03-18 109.18 109.38 109.18 109.25 0.0M
2022-03-17 109.33 109.65 109.21 109.21 0.0M
2022-03-16 109.00 109.30 109.00 109.09 0.0M
2022-03-15 109.53 109.77 109.40 109.47 0.0M
2022-03-14 109.94 109.94 109.44 109.44 0.0M
2022-03-11 110.43 110.43 110.17 110.28 0.0M
2022-03-10 110.84 110.92 110.25 110.25 0.0M
2022-03-09 111.37 111.37 110.93 110.93 0.0M
2022-03-08 111.80 111.81 111.31 111.33 0.0M
2022-03-07 112.28 112.40 111.75 111.96 0.0M
2022-03-04 111.84 112.47 111.68 112.46 0.0M
2022-03-03 111.46 111.72 111.26 111.72 0.0M
2022-03-02 112.62 112.62 111.77 111.81 0.0M
2022-03-01 111.72 112.75 111.72 112.72 0.0M
2022-02-28 111.30 111.64 111.19 111.62 0.0M
2022-02-25 111.01 111.01 110.63 110.86 0.0M
2022-02-24 111.35 111.83 111.12 111.12 0.0M
2022-02-23 110.86 111.05 110.71 110.99 0.0M
2022-02-22 111.67 111.67 111.01 111.17 0.0M
2022-02-21 111.09 111.46 111.05 111.32 0.0M
2022-02-18 110.83 111.20 110.83 111.19 0.0M
2022-02-17 110.64 111.08 110.56 110.99 0.0M
2022-02-16 110.93 111.14 110.88 111.04 0.0M
2022-02-15 111.36 111.36 110.90 111.01 0.0M
2022-02-14 111.49 111.88 111.04 111.05 0.0M
2022-02-11 111.36 111.44 110.90 110.90 0.0M
2022-02-10 112.08 112.08 111.27 111.27 0.0M
2022-02-09 112.10 112.17 111.95 112.10 0.0M
2022-02-08 111.96 112.09 111.83 111.94 0.0M
2022-02-07 112.27 112.29 112.01 112.07 0.0M
2022-02-04 112.79 112.99 112.04 112.20 0.0M
2022-02-03 113.23 113.28 112.66 112.72 0.0M
2022-02-02 113.16 113.40 113.01 113.40 0.0M
2022-02-01 113.08 113.46 112.90 113.01 0.0M
2022-01-31 113.20 113.25 113.01 113.07 0.0M
2022-01-28 112.85 113.26 112.78 113.24 0.0M
2022-01-27 112.85 113.17 112.83 113.15 0.0M
2022-01-26 113.31 113.37 113.21 113.29 0.0M
2022-01-25 113.41 113.67 113.20 113.46 0.0M
2022-01-24 113.46 113.83 113.46 113.73 0.0M
2022-01-21 113.34 113.65 113.23 113.41 0.0M
2022-01-20 112.88 113.03 112.88 112.96 0.0M
2022-01-19 112.53 112.97 112.49 112.97 0.0M
2022-01-18 112.97 113.14 112.78 112.82 0.0M
2022-01-17 113.15 113.15 112.97 113.00 0.0M
2022-01-14 113.83 113.88 113.44 113.59 0.0M
2022-01-13 113.57 113.78 113.50 113.77 0.0M
2022-01-12 113.64 113.93 113.64 113.71 0.0M
2022-01-11 113.62 113.77 113.44 113.60 0.0M
2022-01-10 113.30 113.52 113.23 113.40 0.0M
2022-01-07 113.79 113.84 113.36 113.36 0.0M
2022-01-06 113.68 113.76 113.58 113.71 0.0M
2022-01-05 114.26 114.37 114.09 114.09 0.0M
2022-01-04 114.49 114.51 114.04 114.04 0.0M
2022-01-03 115.19 115.19 114.68 114.68 0.0M