Xtrackers MSCI EAFE Selection Equity ETF (EASG)

EASG
🏛️ 미국 →
34.46
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
2024-12-31 29.38 29.38 29.23 29.34 0.0M
2024-12-30 29.39 29.39 29.18 29.32 0.0M
2024-12-27 29.55 29.55 29.36 29.50 0.0M
2024-12-26 29.58 29.60 29.44 29.59 0.0M
2024-12-24 29.33 29.43 29.33 29.43 0.0M
2024-12-23 29.25 29.36 29.13 29.36 0.0M
2024-12-20 28.94 29.40 28.94 29.18 0.0M
2024-12-19 29.83 29.88 29.67 29.67 0.0M
2024-12-18 30.54 30.55 29.78 29.78 0.0M
2024-12-17 30.62 30.63 30.52 30.52 0.0M
2024-12-16 30.57 30.62 30.35 30.54 0.0M
2024-12-13 30.68 32.97 30.53 30.67 0.0M
2024-12-12 30.92 30.92 30.77 30.77 0.0M
2024-12-11 31.13 31.13 30.98 31.07 0.0M
2024-12-10 31.14 31.14 30.82 30.86 0.0M
2024-12-09 31.38 31.38 31.14 31.14 0.0M
2024-12-06 31.35 31.35 31.12 31.15 0.0M
2024-12-05 31.20 31.21 31.05 31.12 0.0M
2024-12-04 31.04 31.04 30.92 30.92 0.0M
2024-12-03 31.10 31.15 30.99 31.03 0.0M
2024-12-02 30.83 30.87 30.73 30.87 0.0M
2024-11-29 30.57 30.73 30.57 30.73 0.0M
2024-11-27 30.30 30.36 30.26 30.29 0.0M
2024-11-26 30.17 30.17 30.05 30.12 0.0M
2024-11-25 30.35 30.40 30.21 30.27 0.0M
2024-11-22 30.02 30.22 30.02 30.06 0.0M
2024-11-21 29.90 29.91 29.90 29.91 0.0M
2024-11-20 29.84 29.84 29.72 29.83 0.0M
2024-11-19 29.85 30.16 29.85 30.16 0.0M
2024-11-18 29.94 30.08 29.86 30.02 0.0M
2024-11-15 30.00 30.05 29.79 29.88 0.0M
2024-11-14 30.22 30.22 30.04 30.04 0.0M
2024-11-13 29.97 30.06 29.97 30.06 0.0M
2024-11-12 30.50 30.50 30.05 30.15 0.0M
2024-11-11 30.92 31.00 30.74 30.74 0.0M
2024-11-08 30.67 30.67 30.67 30.67 0.0M
2024-11-07 30.92 31.08 30.92 31.05 0.0M
2024-11-06 30.62 30.62 30.39 30.57 0.0M
2024-11-05 30.91 31.09 30.91 31.09 0.0M
2024-11-04 30.99 31.00 30.80 30.80 0.0M
2024-11-01 30.96 30.96 30.78 30.78 0.0M
2024-10-31 30.90 30.90 30.69 30.75 0.0M
2024-10-30 31.11 31.14 31.01 31.01 0.0M
2024-10-29 31.33 31.33 31.14 31.24 0.0M
2024-10-28 31.29 31.41 31.29 31.37 0.0M
2024-10-25 31.28 31.28 31.08 31.08 0.0M
2024-10-24 31.17 31.20 31.17 31.20 0.0M
2024-10-23 31.08 31.08 31.02 31.02 0.0M
2024-10-22 31.48 31.50 31.47 31.47 0.0M
2024-10-21 31.97 31.97 31.63 31.63 0.0M
2024-10-18 32.11 32.11 32.01 32.09 0.0M
2024-10-17 32.01 32.01 31.88 31.89 0.0M
2024-10-16 31.87 31.88 31.84 31.84 0.0M
2024-10-15 32.40 32.40 31.88 31.88 0.0M
2024-10-14 32.38 32.58 32.38 32.58 0.0M
2024-10-11 32.40 32.41 32.34 32.41 0.0M
2024-10-10 32.26 32.26 32.20 32.25 0.0M
2024-10-09 32.17 32.37 32.17 32.33 0.0M
2024-10-08 32.35 32.35 32.25 32.30 0.0M
2024-10-07 32.47 32.52 32.41 32.41 0.0M
2024-10-04 32.52 33.10 32.36 32.61 0.0M
2024-10-03 32.37 32.37 32.33 32.33 0.0M
2024-10-02 32.67 32.67 32.64 32.65 0.0M
2024-10-01 32.59 32.78 32.57 32.74 0.0M
2024-09-30 32.98 32.98 32.85 32.91 0.0M
2024-09-27 33.11 33.46 33.10 33.10 0.0M
2024-09-26 33.31 33.31 33.31 33.31 0.0M
2024-09-25 32.81 32.81 32.56 32.56 0.0M
2024-09-24 32.65 32.66 32.64 32.66 0.0M
2024-09-23 32.51 32.53 32.37 32.49 0.0M
2024-09-20 32.46 32.48 32.38 32.39 0.0M
2024-09-19 32.73 32.76 32.55 32.76 0.0M
2024-09-18 32.22 32.37 32.05 32.05 0.0M
2024-09-17 32.14 32.15 32.14 32.15 0.0M
2024-09-16 32.31 32.38 32.31 32.38 0.0M
2024-09-13 32.14 32.14 32.14 32.14 0.0M
2024-09-12 32.10 32.13 32.04 32.09 0.0M
2024-09-11 31.42 31.85 31.42 31.85 0.0M
2024-09-10 31.47 31.58 31.42 31.58 0.0M
2024-09-09 31.75 31.80 31.70 31.70 0.0M
2024-09-06 31.74 31.74 31.34 31.37 0.0M
2024-09-05 32.08 32.08 32.01 32.01 0.0M
2024-09-04 32.06 32.06 31.99 32.03 0.0M
2024-09-03 32.42 32.42 32.19 32.19 0.0M
2024-08-30 32.74 32.79 32.74 32.79 0.0M
2024-08-29 32.75 32.87 32.65 32.68 0.0M
2024-08-28 32.63 32.63 32.50 32.56 0.0M
2024-08-27 32.59 32.72 32.59 32.65 0.0M
2024-08-26 32.52 32.52 32.47 32.47 0.0M
2024-08-23 32.60 32.71 32.55 32.71 0.0M
2024-08-22 32.33 32.33 32.16 32.18 0.0M
2024-08-21 32.30 32.32 32.30 32.32 0.0M
2024-08-20 32.17 32.17 32.04 32.06 0.0M
2024-08-19 32.01 32.09 32.01 32.09 0.0M
2024-08-16 31.67 31.77 31.61 31.70 0.0M
2024-08-15 31.52 31.57 31.52 31.57 0.0M
2024-08-14 31.13 31.15 31.04 31.15 0.0M
2024-08-13 30.80 31.07 30.80 31.07 0.0M
2024-08-12 30.57 30.57 30.50 30.50 0.0M
2024-08-09 30.36 30.56 30.31 30.56 0.0M
2024-08-08 30.39 30.39 30.39 30.39 0.0M
2024-08-07 30.26 30.31 29.92 29.92 0.0M
2024-08-06 29.74 29.85 29.67 29.77 0.0M
2024-08-05 29.41 29.81 29.41 29.65 0.0M
2024-08-02 30.16 30.24 30.10 30.24 0.0M
2024-08-01 31.25 31.25 30.80 30.96 0.0M
2024-07-31 31.86 31.92 31.65 31.81 0.0M
2024-07-30 31.38 31.38 31.14 31.22 0.0M
2024-07-29 31.03 31.16 31.03 31.09 0.0M
2024-07-26 31.08 31.12 31.08 31.12 0.0M
2024-07-25 30.86 31.00 30.78 30.78 0.0M
2024-07-24 31.23 31.27 31.04 31.04 0.0M
2024-07-23 31.54 31.56 31.48 31.48 0.0M
2024-07-22 31.59 31.65 31.59 31.65 0.0M
2024-07-19 31.50 31.50 31.33 31.33 0.0M
2024-07-18 31.87 31.87 31.40 31.50 0.0M
2024-07-17 31.87 32.01 31.82 31.88 0.0M
2024-07-16 31.91 32.19 31.91 32.19 0.0M
2024-07-15 32.41 32.41 32.04 32.09 0.0M
2024-07-12 32.32 32.58 32.32 32.35 0.0M
2024-07-11 32.09 32.09 32.00 32.00 0.0M
2024-07-10 31.68 31.96 31.68 31.96 0.0M
2024-07-09 31.51 31.57 31.49 31.49 0.0M
2024-07-08 31.77 32.49 31.60 31.60 0.0M
2024-07-05 33.05 34.04 31.56 31.74 0.0M
2024-07-03 31.47 31.47 31.47 31.47 0.0M
2024-07-02 31.05 31.23 31.05 31.20 0.0M
2024-07-01 31.43 31.43 31.08 31.15 0.0M
2024-06-28 31.12 31.22 31.09 31.09 0.0M
2024-06-27 31.16 31.19 31.02 31.10 0.0M
2024-06-26 31.13 31.16 30.99 31.12 0.0M
2024-06-25 31.29 31.30 31.25 31.30 0.0M
2024-06-24 31.22 31.29 31.17 31.17 0.0M
2024-06-21 30.83 31.00 30.83 30.95 0.0M
2024-06-20 31.72 31.72 31.67 31.67 0.0M
2024-06-18 31.65 31.66 31.59 31.66 0.0M
2024-06-17 31.31 31.60 31.30 31.54 0.0M
2024-06-14 31.42 31.42 31.36 31.41 0.0M
2024-06-13 32.03 32.03 31.71 31.78 0.0M
2024-06-12 32.30 32.38 32.11 32.15 0.0M
2024-06-11 31.83 31.83 31.75 31.80 0.0M
2024-06-10 31.93 32.42 31.90 32.09 0.0M
2024-06-07 32.28 32.28 32.11 32.11 0.0M
2024-06-06 32.33 32.46 32.27 32.46 0.0M
2024-06-05 32.46 32.46 32.19 32.35 0.0M
2024-06-04 32.09 32.09 32.09 32.09 0.0M
2024-06-03 31.97 32.03 31.97 32.03 0.0M
2024-05-31 31.98 31.98 31.72 31.98 0.0M
2024-05-30 31.59 31.64 31.56 31.61 0.0M
2024-05-29 31.29 31.38 31.29 31.32 0.0M
2024-05-28 31.86 31.86 31.83 31.83 0.0M
2024-05-24 31.84 31.91 31.76 31.90 0.0M
2024-05-23 31.93 31.93 31.51 31.59 0.0M
2024-05-22 31.88 31.88 31.66 31.71 0.0M
2024-05-21 32.00 32.04 31.95 32.02 0.0M
2024-05-20 32.12 32.17 32.06 32.07 0.0M
2024-05-17 31.94 32.00 31.94 32.00 0.0M
2024-05-16 32.02 32.05 31.95 31.95 0.0M
2024-05-15 31.95 32.09 31.94 32.09 0.0M
2024-05-14 31.70 31.74 31.65 31.74 0.0M
2024-05-13 31.65 31.65 31.47 31.52 0.0M
2024-05-10 31.48 31.48 31.46 31.48 0.0M
2024-05-09 31.34 31.40 31.34 31.40 0.0M
2024-05-08 31.15 31.19 31.15 31.19 0.0M
2024-05-07 31.27 31.27 31.22 31.24 0.0M
2024-05-06 31.09 31.18 31.09 31.18 0.0M
2024-05-03 30.78 31.00 30.78 30.98 0.1M
2024-05-02 30.51 30.60 29.89 30.60 0.0M
2024-05-01 30.25 30.25 30.25 30.25 0.0M
2024-04-30 30.62 30.63 30.29 30.29 0.0M
2024-04-29 30.47 30.63 30.47 30.63 0.0M
2024-04-26 30.54 30.54 30.52 30.52 0.0M
2024-04-25 30.06 30.21 30.06 30.21 0.0M
2024-04-24 30.32 30.34 30.21 30.29 0.0M
2024-04-23 30.17 30.38 30.17 30.35 0.0M
2024-04-22 30.10 30.11 30.00 30.00 0.0M
2024-04-19 29.77 29.77 29.61 29.67 0.0M
2024-04-18 29.84 29.85 29.65 29.66 0.0M
2024-04-17 29.83 29.83 29.67 29.76 0.0M
2024-04-16 29.78 29.90 29.78 29.82 0.0M
2024-04-15 30.69 30.69 30.08 30.09 0.0M
2024-04-12 30.39 30.39 30.18 30.18 0.0M
2024-04-11 30.76 30.76 30.41 30.72 0.0M
2024-04-10 30.58 30.67 30.53 30.56 0.0M
2024-04-09 30.89 30.96 30.89 30.96 0.0M
2024-04-08 30.95 31.03 30.34 30.91 0.0M
2024-04-05 30.86 30.93 30.75 30.87 0.0M
2024-04-04 31.17 31.17 30.75 30.75 0.0M
2024-04-03 30.96 30.98 30.92 30.98 0.0M
2024-04-02 30.78 30.84 30.68 30.84 0.0M
2024-04-01 31.03 31.03 31.03 31.03 0.0M
2024-03-28 31.20 31.23 31.14 31.22 0.0M
2024-03-27 31.15 31.23 31.15 31.23 0.0M
2024-03-26 31.25 31.25 31.11 31.11 0.0M
2024-03-25 31.14 31.14 31.04 31.04 0.0M
2024-03-22 31.18 31.18 31.15 31.15 0.0M
2024-03-21 31.30 31.30 31.17 31.23 0.0M
2024-03-20 31.02 31.25 30.93 31.25 0.0M
2024-03-19 30.92 30.93 30.92 30.93 0.0M
2024-03-18 31.10 31.10 30.89 30.89 0.0M
2024-03-15 31.53 31.53 30.87 30.87 0.0M
2024-03-14 30.99 30.99 30.83 30.89 0.0M
2024-03-13 31.22 31.22 31.14 31.14 0.0M
2024-03-12 31.16 31.16 31.16 31.16 0.0M
2024-03-11 31.06 31.06 30.82 30.92 0.0M
2024-03-08 31.24 31.24 31.12 31.12 0.0M
2024-03-07 31.26 31.26 31.25 31.25 0.0M
2024-03-06 30.68 30.80 30.64 30.75 0.0M
2024-03-05 30.59 30.59 30.39 30.44 0.0M
2024-03-04 30.60 30.67 30.58 30.62 0.0M
2024-03-01 30.48 30.71 30.39 30.71 0.0M
2024-02-29 30.29 30.29 29.75 30.27 0.0M
2024-02-28 31.45 31.45 30.20 30.23 0.0M
2024-02-27 30.42 30.42 30.36 30.41 0.0M
2024-02-26 30.40 30.44 30.40 30.41 0.0M
2024-02-23 30.51 30.51 30.37 30.46 0.0M
2024-02-22 30.31 30.43 30.31 30.43 0.0M
2024-02-21 29.93 30.08 29.89 30.06 0.0M
2024-02-20 30.03 30.05 29.92 30.04 0.0M
2024-02-16 30.05 30.06 29.87 29.96 0.0M
2024-02-15 29.87 29.92 29.78 29.89 0.0M
2024-02-14 29.53 29.58 29.44 29.58 0.0M
2024-02-13 29.43 29.43 29.07 29.19 0.0M
2024-02-12 29.71 29.73 29.63 29.63 0.0M
2024-02-09 29.42 29.63 29.42 29.55 0.0M
2024-02-08 29.53 29.55 29.45 29.48 0.0M
2024-02-07 29.54 29.60 29.51 29.60 0.0M
2024-02-06 29.45 29.56 29.45 29.55 0.0M
2024-02-05 29.31 29.55 29.31 29.50 0.0M
2024-02-02 29.70 29.70 29.59 29.59 0.0M
2024-02-01 29.63 29.86 29.63 29.86 0.0M
2024-01-31 29.93 29.93 29.56 29.59 0.0M
2024-01-30 29.66 29.66 29.65 29.65 0.0M
2024-01-29 29.53 29.76 29.50 29.75 0.0M
2024-01-26 29.60 29.60 29.49 29.54 0.0M
2024-01-25 29.32 29.36 29.23 29.36 0.0M
2024-01-24 29.42 29.42 29.25 29.25 0.0M
2024-01-23 29.06 29.06 28.90 29.01 0.0M
2024-01-22 29.26 29.26 29.06 29.06 0.0M
2024-01-19 28.77 28.95 28.77 28.93 0.0M
2024-01-18 28.75 28.85 28.64 28.85 0.0M
2024-01-17 28.44 28.58 28.41 28.57 0.0M
2024-01-16 29.00 29.00 28.85 28.86 0.0M
2024-01-12 29.54 29.54 29.34 29.39 0.0M
2024-01-11 29.48 29.48 28.73 29.25 0.0M
2024-01-10 29.29 29.59 29.20 29.35 0.1M
2024-01-09 29.05 29.09 28.97 29.06 0.0M
2024-01-08 29.17 29.37 29.07 29.37 0.0M
2024-01-05 29.11 29.11 28.99 28.99 0.0M
2024-01-04 29.09 29.09 28.98 28.98 0.0M
2024-01-03 28.76 28.91 28.76 28.91 0.0M
2024-01-02 29.24 29.30 29.11 29.11 0.0M