Xtrackers MSCI Europe Consumer Staples EGS Screened UCITS ETF 1C

XS3R
🏛️ 독일 →
132.76
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
2021-12-30 167.66 167.88 167.52 167.84 0.0M
2021-12-29 167.76 167.90 167.62 167.62 0.0M
2021-12-28 166.26 167.74 166.26 167.54 0.0M
2021-12-27 165.88 166.32 165.64 166.32 0.0M
2021-12-23 165.58 166.12 165.10 165.94 0.0M
2021-12-22 164.18 165.18 163.60 165.18 0.0M
2021-12-21 164.76 164.76 163.62 164.70 0.0M
2021-12-20 163.16 164.02 162.20 164.02 0.0M
2021-12-17 164.88 164.96 164.02 164.96 0.0M
2021-12-16 163.98 164.64 163.26 164.64 0.0M
2021-12-15 163.34 163.34 162.98 163.16 0.0M
2021-12-14 164.62 164.62 162.84 162.84 0.0M
2021-12-13 163.30 163.78 163.18 163.22 0.0M
2021-12-10 162.56 163.44 162.36 163.42 0.0M
2021-12-09 162.68 162.88 162.28 162.74 0.0M
2021-12-08 163.72 164.00 161.96 161.96 0.0M
2021-12-07 161.88 162.96 161.88 162.96 0.0M
2021-12-06 159.32 161.40 159.26 161.26 0.0M
2021-12-03 158.64 158.64 157.90 158.10 0.0M
2021-12-02 157.18 158.22 157.00 157.90 0.0M
2021-12-01 158.32 158.32 157.44 158.08 0.0M
2021-11-30 159.38 159.38 157.80 157.84 0.0M
2021-11-29 160.76 161.12 160.70 160.70 0.0M
2021-11-26 160.18 161.48 159.80 160.22 0.0M
2021-11-25 163.36 164.10 163.14 164.10 0.0M
2021-11-24 162.54 162.78 161.58 162.68 0.0M
2021-11-23 163.34 163.50 162.56 162.56 0.0M
2021-11-22 164.92 164.92 163.76 163.96 0.0M
2021-11-19 163.66 164.36 163.66 164.10 0.0M
2021-11-18 164.30 164.30 163.48 163.48 0.0M
2021-11-17 163.96 164.38 163.54 164.24 0.0M
2021-11-16 165.08 165.08 164.24 164.40 0.0M
2021-11-15 163.82 164.20 163.32 164.20 0.0M
2021-11-12 163.08 163.66 163.08 163.66 0.0M
2021-11-11 162.74 163.04 162.74 162.90 0.0M
2021-11-10 162.02 162.86 162.02 162.86 0.0M
2021-11-09 160.30 161.68 160.30 161.68 0.0M
2021-11-08 161.10 161.32 160.52 160.52 0.0M
2021-11-05 161.92 161.96 161.62 161.76 0.0M
2021-11-04 161.16 161.80 161.12 161.70 0.0M
2021-11-03 159.92 161.00 159.32 161.00 0.0M
2021-11-02 159.60 159.78 159.12 159.78 0.0M
2021-11-01 159.94 159.94 158.96 159.40 0.0M
2021-10-29 157.12 158.74 157.00 158.74 0.0M
2021-10-28 157.28 158.40 157.28 158.36 0.0M
2021-10-27 156.70 157.30 156.30 156.38 0.0M
2021-10-26 155.84 156.68 155.84 156.52 0.0M
2021-10-25 155.90 155.90 155.00 155.14 0.0M
2021-10-22 155.58 155.72 155.44 155.44 0.0M
2021-10-21 153.60 154.68 153.56 154.42 0.0M
2021-10-20 152.84 153.70 152.84 153.70 0.0M
2021-10-19 153.16 153.16 151.20 151.20 0.0M
2021-10-18 153.18 153.18 152.50 152.76 0.0M
2021-10-15 153.60 153.68 152.88 153.68 0.0M
2021-10-14 152.96 153.60 152.54 153.60 0.0M
2021-10-13 150.06 152.20 149.94 152.20 0.0M
2021-10-12 149.46 150.86 149.46 150.82 0.0M
2021-10-11 150.68 150.74 150.42 150.70 0.0M
2021-10-08 151.52 151.92 150.82 151.16 0.0M
2021-10-07 151.70 152.18 151.70 152.08 0.0M
2021-10-06 150.14 150.54 149.20 150.54 0.0M
2021-10-05 151.56 151.98 151.56 151.58 0.0M
2021-10-04 150.24 151.46 150.24 150.92 0.0M
2021-10-01 150.84 151.72 150.84 150.98 0.0M
2021-09-30 152.74 153.14 151.54 151.54 0.0M
2021-09-29 151.22 151.76 151.22 151.76 0.0M
2021-09-28 151.46 151.46 150.18 150.26 0.0M
2021-09-27 153.18 153.18 151.96 151.96 0.0M
2021-09-24 153.80 153.80 152.78 152.78 0.0M
2021-09-23 154.62 154.90 154.46 154.46 0.0M
2021-09-22 154.18 154.34 154.00 154.28 0.0M
2021-09-21 152.02 153.66 152.02 153.60 0.0M
2021-09-20 151.60 151.64 151.10 151.46 0.0M
2021-09-17 153.98 153.98 152.38 152.38 0.0M
2021-09-16 153.60 153.86 152.90 152.90 0.0M
2021-09-15 154.90 154.90 152.86 152.86 0.0M
2021-09-14 154.94 154.94 154.54 154.76 0.0M
2021-09-13 155.82 155.82 155.08 155.08 0.0M
2021-09-10 154.98 154.98 154.68 154.68 0.0M
2021-09-09 154.02 155.56 154.02 155.14 0.0M
2021-09-08 154.06 155.10 153.54 154.70 0.0M
2021-09-07 156.56 156.56 155.70 155.76 0.0M
2021-09-06 156.22 156.96 156.22 156.90 0.0M
2021-09-03 156.86 156.86 155.38 156.00 0.0M
2021-09-02 157.26 157.48 156.92 156.92 0.0M
2021-09-01 157.96 158.06 157.44 157.44 0.0M
2021-08-31 157.42 157.42 156.22 156.64 0.0M
2021-08-30 157.04 157.22 157.04 157.18 0.0M
2021-08-27 156.08 157.06 156.08 157.06 0.0M
2021-08-26 155.46 156.08 155.46 156.08 0.0M
2021-08-25 157.78 157.78 156.22 156.22 0.0M
2021-08-24 157.94 158.00 157.06 157.06 0.0M
2021-08-23 157.20 157.38 156.68 157.26 0.0M
2021-08-20 156.96 156.96 155.86 156.82 0.0M
2021-08-19 157.66 157.66 156.22 157.02 0.0M
2021-08-18 159.46 159.46 158.94 158.94 0.0M
2021-08-17 157.96 159.02 157.88 159.02 0.0M
2021-08-16 157.66 158.48 157.66 158.48 0.0M
2021-08-13 157.14 158.02 157.14 157.96 0.0M
2021-08-12 157.10 157.20 156.76 156.96 0.0M
2021-08-11 157.40 157.40 157.10 157.10 0.0M
2021-08-10 156.84 157.60 156.84 157.28 0.0M
2021-08-09 156.88 157.28 156.82 156.82 0.0M
2021-08-06 157.56 157.68 156.92 156.96 0.0M
2021-08-05 157.76 157.88 157.64 157.64 0.0M
2021-08-04 158.28 158.48 157.72 157.72 0.0M
2021-08-03 158.42 158.48 157.96 157.96 0.0M
2021-08-02 158.60 158.60 157.76 158.32 0.0M
2021-07-30 156.82 158.12 156.82 157.72 0.0M
2021-07-29 155.40 158.00 155.32 157.80 0.0M
2021-07-28 156.90 157.38 156.72 157.38 0.0M
2021-07-27 156.64 156.88 155.28 156.88 0.0M
2021-07-26 157.28 157.28 156.46 156.72 0.0M
2021-07-23 156.52 157.90 156.52 157.78 0.0M
2021-07-22 156.50 157.02 156.12 156.26 0.0M
2021-07-21 156.08 156.66 155.98 156.66 0.0M
2021-07-20 155.66 156.38 155.46 155.46 0.0M
2021-07-19 156.44 156.44 154.84 154.84 0.0M
2021-07-16 157.36 157.36 157.06 157.36 0.0M
2021-07-15 158.00 158.32 156.76 156.82 0.0M
2021-07-14 157.76 157.76 156.96 157.54 0.0M
2021-07-13 157.22 158.08 157.20 158.08 0.0M
2021-07-12 156.72 157.06 156.72 157.06 0.0M
2021-07-09 156.98 156.98 156.10 156.26 0.0M
2021-07-08 157.46 157.60 155.68 156.34 0.0M
2021-07-07 157.14 158.36 156.88 158.36 0.0M
2021-07-06 156.90 157.34 156.46 156.98 0.0M
2021-07-05 157.34 157.42 156.86 157.28 0.0M
2021-07-02 157.42 157.42 157.18 157.38 0.0M
2021-07-01 157.66 157.92 155.96 157.36 0.0M
2021-06-30 157.36 157.62 156.60 156.60 0.0M
2021-06-29 157.86 158.18 157.54 157.54 0.0M
2021-06-28 157.80 158.16 157.48 157.48 0.0M
2021-06-25 157.30 157.60 157.12 157.46 0.0M
2021-06-24 157.04 157.74 157.04 157.46 0.0M
2021-06-23 158.30 158.30 156.68 156.68 0.0M
2021-06-22 156.58 157.40 156.54 157.18 0.0M
2021-06-21 155.86 156.44 155.80 156.44 0.0M
2021-06-18 157.26 157.34 155.78 155.78 0.0M
2021-06-17 155.68 157.14 155.56 157.14 0.0M
2021-06-16 156.16 157.54 156.16 157.10 0.0M
2021-06-15 155.92 156.80 155.92 156.32 0.0M
2021-06-14 155.92 155.92 155.18 155.40 0.0M
2021-06-11 156.00 156.14 155.68 155.68 0.0M
2021-06-10 155.86 155.86 155.08 155.66 0.0M
2021-06-09 154.70 155.70 154.70 155.70 0.0M
2021-06-08 154.84 155.72 154.66 155.20 0.0M
2021-06-07 153.84 154.88 153.84 154.50 0.0M
2021-06-04 153.40 154.00 153.40 154.00 0.0M
2021-06-03 153.50 153.50 152.48 153.14 0.0M
2021-06-02 153.10 153.82 153.10 153.50 0.0M
2021-06-01 152.84 153.02 152.26 152.44 0.0M
2021-05-31 153.12 153.12 152.00 152.00 0.0M
2021-05-28 152.16 153.18 152.16 152.84 0.0M
2021-05-27 152.94 152.94 152.28 152.28 0.0M
2021-05-26 153.24 153.80 153.14 153.32 0.0M
2021-05-25 152.74 153.20 152.74 152.76 0.0M
2021-05-21 152.22 153.14 152.22 152.66 0.0M
2021-05-20 150.84 152.20 150.84 152.20 0.0M
2021-05-19 149.40 150.02 149.40 150.02 0.0M
2021-05-18 151.54 151.88 150.48 150.64 0.0M
2021-05-17 151.00 151.40 150.66 151.20 0.0M
2021-05-14 150.78 150.78 150.12 150.66 0.0M
2021-05-13 148.08 150.04 146.74 150.04 0.0M
2021-05-12 149.18 149.68 149.14 149.46 0.0M
2021-05-11 149.50 149.50 147.96 148.02 0.0M
2021-05-10 150.60 150.62 149.72 150.62 0.0M
2021-05-07 150.94 150.94 150.04 150.30 0.0M
2021-05-06 149.56 150.36 149.56 150.24 0.0M
2021-05-05 148.54 149.06 148.54 149.06 0.0M
2021-05-04 148.76 149.22 147.70 147.70 0.0M
2021-05-03 148.74 148.74 147.54 148.50 0.0M
2021-04-30 148.78 148.78 147.60 147.60 0.0M
2021-04-29 148.44 148.44 148.00 148.34 0.0M
2021-04-28 146.92 147.58 146.52 147.34 0.0M
2021-04-27 147.08 147.08 146.82 146.82 0.0M
2021-04-26 147.82 148.20 146.96 146.96 0.0M
2021-04-23 148.94 148.94 147.46 148.18 0.0M
2021-04-22 147.62 149.36 147.62 149.16 0.0M
2021-04-21 145.48 146.84 145.48 146.84 0.0M
2021-04-20 146.28 146.28 145.14 145.14 0.0M
2021-04-19 146.26 146.56 146.00 146.50 0.0M
2021-04-16 145.30 145.94 145.10 145.94 0.0M
2021-04-15 144.14 145.28 144.14 145.28 0.0M
2021-04-14 144.22 144.40 143.60 143.60 0.0M
2021-04-13 144.66 144.66 143.70 144.02 0.0M
2021-04-12 144.76 144.76 144.54 144.62 0.0M
2021-04-09 144.76 145.46 144.76 145.36 0.0M
2021-04-08 142.96 144.90 142.96 144.90 0.0M
2021-04-07 142.80 143.44 142.64 142.66 0.0M
2021-04-06 142.40 142.76 142.14 142.54 0.0M
2021-04-01 140.34 140.74 140.26 140.74 0.0M
2021-03-31 141.76 141.76 140.34 140.34 0.0M
2021-03-30 141.50 141.78 141.50 141.60 0.0M
2021-03-29 140.02 141.32 140.02 141.18 0.0M
2021-03-26 138.96 139.16 138.96 139.16 0.0M
2021-03-25 138.50 139.46 138.50 139.00 0.0M
2021-03-24 138.64 139.20 138.64 139.10 0.0M
2021-03-23 138.34 139.60 138.34 139.50 0.0M
2021-03-22 138.24 138.94 138.24 138.70 0.0M
2021-03-19 138.42 139.50 138.42 138.48 0.0M
2021-03-18 139.12 139.12 138.14 138.64 0.0M
2021-03-17 139.04 139.08 138.58 139.06 0.0M
2021-03-16 138.26 139.10 138.22 139.10 0.0M
2021-03-15 138.00 138.92 138.00 138.12 0.0M
2021-03-12 136.74 137.32 136.66 137.32 0.0M
2021-03-11 138.42 138.42 136.98 137.42 0.0M
2021-03-10 136.90 138.14 136.90 138.14 0.0M
2021-03-09 136.16 137.42 136.16 137.12 0.0M
2021-03-08 135.44 136.02 134.96 136.02 0.0M
2021-03-05 134.04 134.96 134.04 134.96 0.0M
2021-03-04 132.12 134.68 132.12 134.68 0.0M
2021-03-03 133.60 133.78 132.02 132.58 0.0M
2021-03-02 133.04 133.40 132.94 132.94 0.0M
2021-03-01 132.42 133.34 132.34 133.28 0.0M
2021-02-26 132.22 132.80 130.56 130.56 0.0M
2021-02-25 134.04 134.04 133.38 133.38 0.0M
2021-02-24 135.08 135.14 134.14 134.98 0.0M
2021-02-23 135.80 135.96 134.60 135.00 0.0M
2021-02-22 134.78 135.74 134.76 135.74 0.0M
2021-02-19 136.98 137.54 136.28 136.28 0.0M
2021-02-18 136.74 136.98 136.46 136.62 0.0M
2021-02-17 136.02 137.22 136.02 137.14 0.0M
2021-02-16 137.38 137.92 136.94 136.94 0.0M
2021-02-15 136.10 137.66 135.84 137.62 0.0M
2021-02-12 135.56 136.32 135.56 136.08 0.0M
2021-02-11 136.40 136.58 135.86 136.16 0.0M
2021-02-10 135.94 136.44 135.80 135.80 0.0M
2021-02-09 135.64 136.34 135.64 136.32 0.0M
2021-02-08 137.04 137.04 135.88 135.88 0.0M
2021-02-05 137.68 137.68 136.86 137.12 0.0M
2021-02-04 136.78 137.26 136.54 137.26 0.0M
2021-02-03 138.14 138.22 136.78 136.78 0.0M
2021-02-02 136.06 137.84 136.06 137.76 0.0M
2021-02-01 134.64 135.46 134.50 135.46 0.0M
2021-01-29 134.16 134.66 133.54 133.54 0.0M
2021-01-28 135.66 136.30 135.06 136.30 0.0M
2021-01-27 135.44 136.40 134.74 135.24 0.0M
2021-01-26 134.82 136.18 134.82 135.74 0.0M
2021-01-25 135.44 135.44 134.26 134.64 0.0M
2021-01-22 135.92 135.92 134.70 135.02 0.0M
2021-01-21 136.26 136.32 135.52 135.56 0.0M
2021-01-20 135.74 136.08 135.74 136.00 0.0M
2021-01-19 135.92 136.34 135.92 135.92 0.0M
2021-01-18 135.44 136.38 135.44 136.22 0.0M
2021-01-15 135.28 135.70 134.72 135.70 0.0M
2021-01-14 135.26 135.92 135.26 135.68 0.0M
2021-01-13 135.42 135.68 135.06 135.46 0.0M
2021-01-12 136.28 136.28 135.00 135.28 0.0M
2021-01-11 136.80 136.80 135.76 135.78 0.0M
2021-01-08 137.86 137.96 137.14 137.46 0.0M
2021-01-07 137.22 137.48 136.98 137.20 0.0M
2021-01-06 137.48 137.48 136.60 137.20 0.0M
2021-01-05 138.12 138.14 137.20 137.74 0.0M
2021-01-04 139.40 139.76 138.22 138.28 0.0M