Xtrackers LPX Private Equity Swap UCITS ETF 1C

XLPE
🏛️ 독일 →
129.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 129.36 129.36 129.36 129.36 0.0K
09:10 129.18 129.18 129.18 129.18 0.0K
09:55 129.30 129.30 129.30 129.30 0.1K
11:05 129.12 129.12 129.12 129.12 0.0K
12:05 128.86 128.86 128.86 128.86 0.0K
12:40 128.98 128.98 128.98 128.98 0.0K
13:10 128.98 128.98 128.98 128.98 0.0K
13:30 129.06 129.06 129.06 129.06 0.0K
15:10 129.24 129.24 129.24 129.24 0.0K
15:15 129.24 129.24 129.24 129.24 0.1K
15:45 129.70 129.70 129.70 129.70 0.0K
17:00 129.08 129.08 129.06 129.06 0.4K
17:15 129.32 129.32 129.32 129.32 0.0K
17:20 129.30 129.30 129.30 129.30 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 129.36 129.70 128.86 129.54 0.0M
2025-09-25 129.24 129.28 128.10 129.28 0.0M
2025-09-24 132.68 132.78 130.72 130.72 0.0M
2025-09-23 133.18 134.62 133.16 133.94 0.0M
2025-09-22 134.76 134.76 132.94 133.40 0.0M
2025-09-19 135.00 135.20 133.94 134.00 0.0M
2025-09-18 132.96 135.18 132.96 135.00 0.0M
2025-09-17 132.08 132.92 131.80 132.62 0.0M
2025-09-16 133.86 133.86 131.40 131.40 0.0M
2025-09-15 134.48 134.82 133.90 133.98 0.0M
2025-09-12 134.44 134.50 133.60 133.74 0.0M
2025-09-11 132.44 134.72 132.44 134.72 0.0M
2025-09-10 131.84 132.72 131.42 132.04 0.0M
2025-09-09 131.98 132.22 131.34 131.82 0.0M
2025-09-08 131.74 131.74 130.62 131.14 0.0M
2025-09-05 132.62 132.62 130.50 130.78 0.0M
2025-09-04 131.44 131.88 131.24 131.76 0.0M
2025-09-03 132.00 132.30 131.44 131.72 0.0M
2025-09-02 134.12 134.12 130.50 131.20 0.0M
2025-09-01 133.44 134.12 132.88 134.12 0.0M
2025-08-29 134.22 134.22 133.36 133.40 0.0M
2025-08-28 134.92 134.92 133.96 133.96 0.0M
2025-08-27 133.56 134.28 133.56 134.24 0.0M
2025-08-26 133.24 133.40 132.84 133.08 0.0M
2025-08-25 134.44 134.44 133.56 133.56 0.0M
2025-08-22 132.86 135.32 132.64 135.04 0.0M
2025-08-21 133.18 133.18 131.92 132.52 0.0M
2025-08-20 133.50 133.70 132.18 132.78 0.0M
2025-08-19 134.78 134.80 134.28 134.80 0.0M
2025-08-18 134.24 134.68 134.24 134.58 0.0M
2025-08-15 136.66 136.66 134.62 134.62 0.0M
2025-08-14 135.72 136.04 135.42 135.86 0.0M
2025-08-13 135.96 136.28 135.28 135.28 0.0M
2025-08-12 135.92 136.46 135.28 136.46 0.0M
2025-08-11 135.80 135.80 135.30 135.30 0.0M
2025-08-08 134.70 135.38 134.46 135.38 0.0M
2025-08-07 135.08 136.34 134.44 134.44 0.0M
2025-08-06 135.76 136.02 134.86 135.60 0.0M
2025-08-05 135.50 136.36 134.16 134.16 0.0M
2025-08-04 133.88 134.66 133.84 134.66 0.0M
2025-08-01 136.32 136.40 131.98 132.76 0.0M
2025-07-31 138.94 138.94 137.16 137.46 0.0M
2025-07-30 137.54 139.00 137.54 138.80 0.0M
2025-07-29 138.40 139.22 137.46 137.60 0.0M
2025-07-28 139.24 139.48 138.20 138.20 0.0M
2025-07-25 137.52 138.02 137.24 137.70 0.0M
2025-07-24 138.18 138.40 137.18 138.06 0.0M
2025-07-23 137.40 138.32 137.24 138.14 0.0M
2025-07-22 137.62 137.62 135.90 136.32 0.0M
2025-07-21 138.98 139.28 137.98 138.08 0.0M
2025-07-18 139.26 139.90 138.74 139.00 0.0M
2025-07-17 137.84 139.10 136.76 139.10 0.0M
2025-07-16 134.66 136.76 134.50 134.50 0.0M
2025-07-15 135.24 135.34 134.48 134.92 0.0M
2025-07-14 133.82 134.72 133.42 134.70 0.0M
2025-07-11 134.98 134.98 133.96 134.40 0.0M
2025-07-10 132.72 135.52 132.72 135.14 0.0M
2025-07-09 131.88 133.00 131.88 132.72 0.0M
2025-07-08 131.22 132.26 131.22 132.26 0.0M
2025-07-07 130.76 131.76 130.76 131.12 0.0M
2025-07-04 131.46 131.46 130.08 130.22 0.0M
2025-07-03 130.38 132.10 130.38 132.10 0.0M
2025-07-02 130.40 130.40 128.90 129.44 0.0M
2025-07-01 129.84 129.84 128.58 129.00 0.0M
2025-06-30 131.12 131.12 129.86 129.88 0.0M
2025-06-27 129.60 130.92 129.60 130.92 0.0M
2025-06-26 127.84 129.50 127.84 129.50 0.0M
2025-06-25 128.12 128.14 127.06 127.18 0.0M
2025-06-24 126.58 127.40 126.26 127.40 0.0M
2025-06-23 125.38 125.56 124.56 124.56 0.0M
2025-06-20 125.70 126.56 125.66 126.52 0.0M
2025-06-19 125.66 125.66 124.94 124.94 0.0M
2025-06-18 125.42 126.44 124.90 126.44 0.0M
2025-06-17 125.22 125.60 125.00 125.46 0.0M
2025-06-16 125.74 127.16 125.74 127.16 0.0M
2025-06-13 126.12 126.76 125.92 126.14 0.0M
2025-06-12 129.26 129.26 127.54 127.80 0.0M
2025-06-11 129.94 130.54 129.50 130.20 0.0M
2025-06-10 130.08 130.50 129.96 130.08 0.0M
2025-06-09 129.86 130.44 129.86 129.96 0.0M
2025-06-06 128.06 129.80 128.06 129.52 0.0M
2025-06-05 128.40 128.40 126.70 127.68 0.0M
2025-06-04 128.16 128.60 127.72 128.60 0.0M
2025-06-03 127.42 127.92 126.36 127.92 0.0M
2025-06-02 127.70 127.70 126.52 126.96 0.0M
2025-05-30 128.22 129.28 128.04 128.18 0.0M
2025-05-29 130.28 130.52 127.94 128.04 0.0M
2025-05-28 128.54 129.02 128.24 128.74 0.0M
2025-05-27 128.24 129.02 127.58 128.42 0.0M
2025-05-26 127.86 127.86 127.38 127.56 0.0M
2025-05-23 127.50 127.70 124.54 126.40 0.0M
2025-05-22 127.88 127.90 126.34 127.48 0.0M
2025-05-21 131.20 131.20 129.14 129.44 0.0M
2025-05-20 131.64 132.22 131.10 131.92 0.0M
2025-05-19 131.88 131.88 130.38 131.80 0.0M
2025-05-16 132.22 133.00 131.92 133.00 0.0M
2025-05-15 132.02 132.70 131.46 132.46 0.0M
2025-05-14 133.48 133.88 132.70 133.44 0.0M
2025-05-13 132.24 133.74 132.24 133.74 0.0M
2025-05-12 131.48 133.20 131.20 132.82 0.0M
2025-05-09 127.32 127.88 126.88 127.26 0.0M
2025-05-08 126.02 127.22 126.02 127.22 0.0M
2025-05-07 125.02 125.08 124.40 125.00 0.0M
2025-05-06 125.78 125.78 124.06 125.44 0.0M
2025-05-05 125.06 126.20 124.84 126.08 0.0M
2025-05-02 125.48 125.72 124.52 125.50 0.0M
2025-04-30 124.20 124.70 121.50 123.44 0.0M
2025-04-29 124.04 124.86 123.00 123.28 0.0M
2025-04-28 124.02 124.96 123.46 123.64 0.0M
2025-04-25 124.08 124.26 122.88 123.30 0.0M
2025-04-24 120.46 123.30 119.40 123.30 0.0M
2025-04-23 119.94 123.08 119.84 121.04 0.0M
2025-04-22 115.18 116.64 115.00 116.64 0.0M
2025-04-17 117.90 118.46 117.24 118.24 0.0M
2025-04-16 118.08 118.36 116.70 118.36 0.0M
2025-04-15 117.70 120.56 117.54 120.44 0.0M
2025-04-14 115.50 117.68 115.48 116.76 0.0M
2025-04-11 114.92 114.92 112.10 112.12 0.0M
2025-04-10 121.42 121.44 114.70 114.70 0.0M
2025-04-09 109.48 109.96 106.86 108.82 0.0M
2025-04-08 112.54 116.98 112.12 114.40 0.0M
2025-04-07 105.84 115.32 105.06 110.66 0.0M
2025-04-04 122.12 122.52 113.04 114.42 0.0M
2025-04-03 128.52 129.34 123.00 124.46 0.0M
2025-04-02 132.76 133.16 130.94 133.16 0.0M
2025-04-01 131.68 132.62 131.16 132.40 0.0M
2025-03-31 131.62 131.62 129.58 130.10 0.0M
2025-03-28 134.72 135.08 132.26 132.40 0.0M
2025-03-27 136.00 136.00 133.60 134.94 0.0M
2025-03-26 137.76 137.76 136.20 136.38 0.0M
2025-03-25 137.04 137.64 136.60 137.26 0.0M
2025-03-24 135.68 136.94 135.20 136.94 0.0M
2025-03-21 134.24 134.68 133.72 134.16 0.0M
2025-03-20 134.22 135.30 133.24 134.86 0.0M
2025-03-19 132.70 134.42 132.60 134.30 0.0M
2025-03-18 132.64 133.32 132.00 132.70 0.0M
2025-03-17 131.18 132.78 130.74 132.54 0.0M
2025-03-14 129.40 131.32 129.40 130.98 0.0M
2025-03-13 131.04 131.66 129.02 129.02 0.0M
2025-03-12 130.42 132.44 129.96 131.48 0.0M
2025-03-11 131.20 131.30 128.36 129.08 0.0M
2025-03-10 135.40 135.44 131.16 131.52 0.0M
2025-03-07 135.12 135.88 133.88 133.88 0.0M
2025-03-06 138.52 138.56 135.54 136.76 0.0M
2025-03-05 140.30 140.74 136.40 137.10 0.0M
2025-03-04 145.98 146.12 139.28 139.58 0.0M
2025-03-03 148.34 148.56 147.28 148.00 0.0M
2025-02-28 145.90 146.82 145.28 146.68 0.0M
2025-02-27 147.22 147.22 145.74 146.76 0.0M
2025-02-26 146.46 147.80 146.40 147.60 0.0M
2025-02-25 147.70 147.70 144.42 145.08 0.0M
2025-02-24 149.58 149.60 146.24 148.00 0.0M
2025-02-21 151.06 151.60 150.54 150.90 0.0M
2025-02-20 152.50 153.10 150.30 150.30 0.0M
2025-02-19 153.82 153.82 151.94 152.60 0.0M
2025-02-18 153.54 153.70 152.74 153.16 0.0M
2025-02-17 152.62 153.38 152.48 152.78 0.0M
2025-02-14 151.12 152.62 150.92 152.62 0.0M
2025-02-13 151.08 151.42 149.94 151.08 0.0M
2025-02-12 151.34 151.90 150.20 150.30 0.0M
2025-02-11 153.02 153.18 151.30 151.30 0.0M
2025-02-10 153.16 154.02 152.72 152.88 0.0M
2025-02-07 154.24 154.24 152.46 152.46 0.0M
2025-02-06 153.98 154.78 153.98 154.56 0.0M
2025-02-05 152.58 152.58 150.78 152.50 0.0M
2025-02-04 154.98 155.38 152.70 153.00 0.0M
2025-02-03 154.02 155.04 153.60 155.04 0.0M
2025-01-31 154.90 156.20 154.66 156.20 0.0M
2025-01-30 154.00 154.98 153.66 153.70 0.0M
2025-01-29 153.88 154.18 153.18 153.18 0.0M
2025-01-28 151.44 152.80 151.12 152.56 0.0M
2025-01-27 152.84 152.84 150.54 150.54 0.0M
2025-01-24 154.50 154.50 153.12 153.16 0.0M
2025-01-23 153.26 154.76 152.98 154.58 0.0M
2025-01-22 151.94 152.26 151.62 152.08 0.0M
2025-01-21 150.68 151.20 150.44 151.00 0.0M
2025-01-20 150.64 150.66 148.48 150.66 0.0M
2025-01-17 150.02 150.62 149.74 150.46 0.0M
2025-01-16 148.30 149.04 147.60 149.04 0.0M
2025-01-15 144.28 147.72 144.18 147.48 0.0M
2025-01-14 143.24 144.20 143.00 143.64 0.0M
2025-01-13 143.10 143.54 142.12 143.22 0.0M
2025-01-10 146.36 146.50 143.66 143.78 0.0M
2025-01-09 145.52 146.30 145.24 145.98 0.0M
2025-01-08 145.56 146.36 144.48 145.36 0.0M
2025-01-07 146.60 147.52 144.44 145.24 0.0M
2025-01-06 146.94 147.64 146.78 146.78 0.0M
2025-01-03 146.68 146.90 146.00 146.72 0.0M
2025-01-02 145.10 146.24 144.66 146.06 0.0M