Xtrackers MSCI Europe Utilities Screened UCITS ETF 1C (XS6R)

XS6R
🏛️ 독일 →
163.90
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
2023-12-29 134.12 134.12 133.20 133.40 0.0M
2023-12-28 133.78 133.78 133.26 133.26 0.0M
2023-12-27 133.60 133.74 133.60 133.74 0.0M
2023-12-22 133.34 133.80 133.34 133.80 0.0M
2023-12-21 133.10 133.30 133.06 133.30 0.0M
2023-12-20 134.34 134.34 133.12 133.62 0.0M
2023-12-19 133.80 133.80 133.68 133.76 0.0M
2023-12-18 134.04 134.04 132.98 132.98 0.0M
2023-12-15 135.44 135.44 134.34 134.62 0.0M
2023-12-14 136.42 136.68 135.64 136.16 0.0M
2023-12-13 133.18 133.84 133.16 133.84 0.0M
2023-12-12 133.36 133.80 132.92 133.02 0.0M
2023-12-11 134.36 134.36 133.08 133.30 0.0M
2023-12-08 133.94 134.56 133.94 134.56 0.0M
2023-12-07 134.26 134.26 133.84 134.04 0.0M
2023-12-06 133.14 133.62 132.60 133.62 0.0M
2023-12-05 131.68 132.84 131.68 132.84 0.0M
2023-12-04 131.32 131.96 131.32 131.96 0.0M
2023-12-01 130.64 131.40 130.54 131.40 0.0M
2023-11-30 129.72 130.34 129.72 130.34 0.0M
2023-11-29 129.66 130.26 129.66 129.92 0.0M
2023-11-28 128.86 129.56 128.86 129.56 0.0M
2023-11-27 128.50 129.20 128.50 129.20 0.0M
2023-11-24 127.62 128.52 127.62 128.52 0.0M
2023-11-23 127.22 127.70 127.08 127.64 0.0M
2023-11-22 127.20 127.76 127.20 127.32 0.0M
2023-11-21 128.20 128.20 127.26 127.26 0.0M
2023-11-20 127.82 128.00 127.74 128.00 0.0M
2023-11-17 126.84 127.44 126.84 127.44 0.0M
2023-11-16 125.90 126.40 125.90 126.40 0.0M
2023-11-15 126.38 126.38 125.06 125.06 0.0M
2023-11-14 123.64 125.40 123.28 125.40 0.0M
2023-11-13 122.66 123.46 122.66 123.30 0.0M
2023-11-10 123.10 123.14 122.20 123.14 0.0M
2023-11-09 122.48 123.26 122.48 123.16 0.0M
2023-11-08 122.06 122.06 120.86 121.44 0.0M
2023-11-07 123.00 123.00 122.62 122.62 0.0M
2023-11-06 124.26 124.26 122.70 123.08 0.0M
2023-11-03 124.00 124.92 123.60 124.16 0.0M
2023-11-02 123.16 123.64 123.16 123.64 0.0M
2023-11-01 120.78 122.04 120.70 122.02 0.0M
2023-10-31 120.76 121.66 120.76 121.60 0.0M
2023-10-30 121.44 121.44 120.44 120.44 0.0M
2023-10-27 120.90 120.90 120.02 120.02 0.0M
2023-10-26 120.28 121.08 119.78 120.66 0.0M
2023-10-25 119.88 120.34 119.38 120.34 0.0M
2023-10-24 118.44 120.22 118.44 120.22 0.0M
2023-10-23 118.66 118.66 116.94 118.40 0.0M
2023-10-20 118.60 118.72 118.28 118.72 0.0M
2023-10-19 119.50 120.02 119.48 119.54 0.0M
2023-10-18 120.00 120.08 119.80 119.80 0.0M
2023-10-17 120.84 120.84 120.58 120.58 0.0M
2023-10-16 121.00 121.00 119.72 120.64 0.0M
2023-10-13 120.20 120.64 120.20 120.52 0.0M
2023-10-12 122.10 122.26 120.72 120.72 0.0M
2023-10-11 120.38 121.48 120.38 121.48 0.0M
2023-10-10 119.22 120.82 119.22 120.68 0.0M
2023-10-09 117.34 117.90 117.06 117.72 0.0M
2023-10-06 116.88 116.88 116.02 116.64 0.0M
2023-10-05 116.44 116.86 116.24 116.86 0.0M
2023-10-04 115.26 117.02 115.26 115.70 0.0M
2023-10-03 117.26 117.26 115.02 115.02 0.0M
2023-10-02 122.34 122.34 118.04 118.18 0.0M
2023-09-29 121.30 122.82 121.30 121.56 0.0M
2023-09-28 122.32 122.32 120.58 120.58 0.0M
2023-09-27 122.98 122.98 121.90 121.92 0.0M
2023-09-26 123.16 124.44 123.16 124.06 0.0M
2023-09-25 125.70 125.70 123.96 124.30 0.0M
2023-09-22 126.08 127.04 126.06 126.06 0.0M
2023-09-21 128.96 128.96 127.50 127.52 0.0M
2023-09-20 129.14 129.94 129.00 129.94 0.0M
2023-09-19 128.00 128.52 128.00 128.52 0.0M
2023-09-18 128.46 128.52 127.90 127.90 0.0M
2023-09-15 129.68 129.72 128.72 128.72 0.0M
2023-09-14 125.98 128.90 125.98 128.90 0.0M
2023-09-13 125.60 125.72 124.10 125.72 0.0M
2023-09-12 126.52 126.52 126.12 126.12 0.0M
2023-09-11 127.12 127.12 126.10 126.38 0.0M
2023-09-08 126.02 126.36 125.30 126.36 0.0M
2023-09-07 123.40 125.42 123.40 125.42 0.0M
2023-09-06 123.64 123.70 122.88 123.62 0.0M
2023-09-05 124.42 124.96 123.98 123.98 0.0M
2023-09-04 126.48 126.48 124.92 124.96 0.0M
2023-09-01 126.42 126.70 125.78 125.92 0.0M
2023-08-31 126.62 127.18 126.62 126.62 0.0M
2023-08-30 127.36 127.36 126.00 126.20 0.0M
2023-08-29 127.50 128.34 127.50 128.34 0.0M
2023-08-28 126.78 127.12 126.58 127.12 0.0M
2023-08-25 125.36 126.22 125.36 126.20 0.0M
2023-08-24 126.20 126.20 125.48 125.48 0.0M
2023-08-23 124.42 125.60 124.42 125.10 0.0M
2023-08-22 123.48 123.96 123.46 123.46 0.0M
2023-08-21 123.42 123.86 122.64 122.64 0.0M
2023-08-18 122.58 123.28 122.58 123.16 0.0M
2023-08-17 123.34 123.58 122.56 122.56 0.0M
2023-08-16 123.80 124.32 123.80 123.98 0.0M
2023-08-15 125.38 125.38 123.52 123.72 0.0M
2023-08-14 125.60 125.60 125.54 125.60 0.0M
2023-08-11 126.28 126.38 125.70 125.70 0.0M
2023-08-10 125.90 126.34 125.76 126.34 0.0M
2023-08-09 126.28 126.28 125.26 125.26 0.0M
2023-08-08 124.96 125.44 124.96 125.44 0.0M
2023-08-07 125.28 125.28 123.94 124.68 0.0M
2023-08-04 124.98 125.38 124.34 125.38 0.0M
2023-08-03 126.60 126.60 124.96 124.96 0.0M
2023-08-02 128.52 128.52 127.24 127.24 0.0M
2023-08-01 131.62 131.62 129.70 129.70 0.0M
2023-07-31 131.26 131.52 131.22 131.22 0.0M
2023-07-28 131.86 132.36 131.24 131.42 0.0M
2023-07-27 132.84 132.84 131.98 132.66 0.0M
2023-07-26 132.44 132.44 131.18 132.16 0.0M
2023-07-25 131.50 131.54 130.82 131.54 0.0M
2023-07-24 130.66 132.10 130.66 131.98 0.0M
2023-07-21 130.72 131.64 130.72 131.64 0.0M
2023-07-20 130.54 130.54 130.16 130.52 0.0M
2023-07-19 129.80 129.80 129.54 129.76 0.0M
2023-07-18 128.76 129.12 128.76 129.04 0.0M
2023-07-17 129.62 129.70 129.24 129.24 0.0M
2023-07-14 129.90 130.04 129.88 129.98 0.0M
2023-07-13 129.52 130.34 129.52 130.10 0.0M
2023-07-12 127.50 129.06 127.50 129.06 0.0M
2023-07-11 127.28 127.28 126.50 127.22 0.0M
2023-07-10 126.72 127.66 126.58 126.58 0.0M
2023-07-07 127.64 127.68 127.46 127.46 0.0M
2023-07-06 130.18 130.18 128.54 128.54 0.0M
2023-07-05 132.76 132.76 130.38 130.38 0.0M
2023-07-04 133.12 133.72 132.94 133.12 0.0M
2023-07-03 132.52 132.92 132.52 132.92 0.0M
2023-06-30 131.16 132.16 131.16 132.14 0.0M
2023-06-29 132.06 132.06 130.94 130.94 0.0M
2023-06-28 131.48 131.86 131.48 131.86 0.0M
2023-06-27 130.10 131.22 129.98 131.02 0.0M
2023-06-26 129.94 130.50 129.88 130.06 0.0M
2023-06-23 129.78 131.04 129.78 129.82 0.0M
2023-06-22 130.22 130.60 129.96 130.60 0.0M
2023-06-21 131.18 131.36 131.14 131.14 0.0M
2023-06-20 131.46 132.70 131.46 132.42 0.0M
2023-06-19 132.20 132.80 131.46 131.50 0.0M
2023-06-16 131.10 133.54 131.10 133.08 0.0M
2023-06-15 130.92 131.18 130.78 130.92 0.0M
2023-06-14 130.40 131.34 130.40 131.18 0.0M
2023-06-13 131.28 131.28 129.88 130.66 0.0M
2023-06-12 131.74 131.74 131.10 131.12 0.0M
2023-06-09 130.72 131.00 130.72 131.00 0.0M
2023-06-08 130.58 130.80 130.30 130.30 0.0M
2023-06-07 131.02 131.12 129.98 129.98 0.0M
2023-06-06 130.02 131.08 129.82 131.08 0.0M
2023-06-05 129.96 130.44 129.96 130.08 0.0M
2023-06-02 129.72 130.08 129.00 130.08 0.0M
2023-06-01 129.46 129.70 129.14 129.64 0.0M
2023-05-31 129.02 129.42 128.26 128.56 0.0M
2023-05-30 128.42 129.60 128.42 129.26 0.0M
2023-05-29 128.84 128.84 128.12 128.34 0.0M
2023-05-26 127.86 128.48 127.86 128.14 0.0M
2023-05-25 128.94 128.94 127.48 127.48 0.0M
2023-05-24 130.22 130.22 128.60 129.20 0.0M
2023-05-23 129.70 131.00 129.70 130.72 0.0M
2023-05-22 130.52 131.36 130.52 130.88 0.0M
2023-05-19 129.56 130.98 129.56 130.60 0.0M
2023-05-18 131.38 131.38 129.12 129.50 0.0M
2023-05-17 131.98 132.64 131.54 131.54 0.0M
2023-05-16 133.72 134.40 133.18 133.20 0.0M
2023-05-15 134.06 134.32 133.08 133.24 0.0M
2023-05-12 133.14 133.52 133.14 133.30 0.0M
2023-05-11 133.10 133.26 132.22 132.40 0.0M
2023-05-10 132.68 132.98 132.68 132.80 0.0M
2023-05-09 132.40 132.80 131.82 132.80 0.0M
2023-05-08 132.70 132.70 132.54 132.70 0.0M
2023-05-05 132.86 132.92 132.86 132.92 0.0M
2023-05-04 130.48 132.38 130.38 132.26 0.0M
2023-05-03 131.36 131.42 131.18 131.28 0.0M
2023-05-02 132.58 132.58 130.92 130.92 0.0M
2023-04-28 132.26 132.26 130.92 132.14 0.0M
2023-04-27 131.18 131.88 131.18 131.88 0.0M
2023-04-26 131.90 131.90 131.10 131.10 0.0M
2023-04-25 130.76 131.36 130.76 131.36 0.0M
2023-04-24 131.22 131.98 131.14 131.36 0.0M
2023-04-21 131.06 131.44 131.06 131.44 0.0M
2023-04-20 129.76 130.56 129.76 130.56 0.0M
2023-04-19 128.26 130.34 128.26 129.88 0.0M
2023-04-18 128.96 128.96 128.58 128.58 0.0M
2023-04-17 128.76 129.46 128.74 128.82 0.0M
2023-04-14 130.62 130.62 128.64 128.64 0.0M
2023-04-13 131.66 131.66 130.46 130.46 0.0M
2023-04-12 131.72 132.18 131.64 131.94 0.0M
2023-04-11 131.40 131.48 130.88 130.94 0.0M
2023-04-06 129.84 131.38 129.84 131.04 0.0M
2023-04-05 127.72 129.70 127.72 129.48 0.0M
2023-04-04 126.78 127.44 126.78 127.22 0.0M
2023-04-03 127.92 127.92 126.50 126.72 0.0M
2023-03-31 126.38 127.58 126.38 127.58 0.0M
2023-03-30 126.12 126.74 126.12 126.72 0.0M
2023-03-29 124.10 124.92 124.10 124.92 0.0M
2023-03-28 123.80 123.80 123.32 123.74 0.0M
2023-03-27 122.82 123.66 122.82 123.66 0.0M
2023-03-24 122.44 122.44 121.44 122.10 0.0M
2023-03-23 122.40 123.30 122.40 123.30 0.0M
2023-03-22 122.82 122.82 122.22 122.54 0.0M
2023-03-21 122.84 123.12 122.74 122.74 0.0M
2023-03-20 121.46 122.64 121.46 122.64 0.0M
2023-03-17 122.78 122.78 120.26 120.56 0.0M
2023-03-16 121.70 122.58 121.70 122.58 0.0M
2023-03-15 122.48 122.48 120.96 120.96 0.0M
2023-03-14 121.12 122.38 121.12 122.16 0.0M
2023-03-13 120.34 120.34 120.24 120.24 0.0M
2023-03-10 121.24 121.24 120.60 120.60 0.0M
2023-03-09 120.58 120.70 120.30 120.70 0.0M
2023-03-08 119.50 120.78 119.50 120.78 0.0M
2023-03-07 120.44 121.34 120.14 120.14 0.0M
2023-03-06 121.08 121.22 120.14 120.54 0.0M
2023-03-03 120.54 120.84 120.30 120.66 0.0M
2023-03-02 118.44 119.86 118.44 119.76 0.0M
2023-03-01 121.42 121.42 118.78 118.78 0.0M
2023-02-28 122.56 122.70 122.00 122.00 0.0M
2023-02-27 122.80 123.36 122.80 123.04 0.0M
2023-02-24 122.94 122.94 121.90 121.90 0.0M
2023-02-23 122.48 122.78 122.44 122.44 0.0M
2023-02-22 123.22 123.22 122.14 122.64 0.0M
2023-02-21 122.86 124.32 122.86 123.60 0.0M
2023-02-20 123.52 123.52 122.94 122.94 0.0M
2023-02-17 121.08 122.56 121.08 122.56 0.0M
2023-02-16 122.46 122.46 121.62 121.62 0.0M
2023-02-15 122.04 122.04 121.70 121.94 0.0M
2023-02-14 122.04 122.30 121.62 121.62 0.0M
2023-02-13 121.10 121.50 121.10 121.50 0.0M
2023-02-10 121.00 121.16 120.26 120.84 0.0M
2023-02-09 121.70 121.70 120.96 120.96 0.0M
2023-02-08 121.62 121.62 120.98 120.98 0.0M
2023-02-07 121.74 121.74 120.68 120.82 0.0M
2023-02-06 120.82 121.16 120.12 121.16 0.0M
2023-02-03 121.06 121.06 120.72 121.04 0.0M
2023-02-02 120.64 121.90 120.22 121.90 0.0M
2023-02-01 120.62 120.92 120.16 120.16 0.0M
2023-01-31 121.30 121.30 120.14 120.48 0.0M
2023-01-30 121.54 121.54 121.32 121.32 0.0M
2023-01-27 121.96 121.96 121.26 121.60 0.0M
2023-01-26 122.40 122.40 121.54 121.78 0.0M
2023-01-25 121.88 121.94 121.00 121.94 0.0M
2023-01-24 121.62 121.76 121.62 121.72 0.0M
2023-01-23 122.78 122.78 120.64 121.28 0.0M
2023-01-20 121.52 121.52 120.94 120.98 0.0M
2023-01-19 121.76 121.76 120.60 121.08 0.0M
2023-01-18 122.18 122.18 121.84 121.84 0.0M
2023-01-17 121.88 122.20 121.42 122.20 0.0M
2023-01-16 122.34 122.34 121.90 122.18 0.0M
2023-01-13 122.28 122.28 121.80 121.80 0.0M
2023-01-12 122.20 122.60 122.20 122.40 0.0M
2023-01-11 120.18 121.92 120.18 121.38 0.0M
2023-01-10 120.46 120.46 120.06 120.10 0.0M
2023-01-09 120.46 120.74 119.88 120.50 0.0M
2023-01-06 119.14 120.92 119.14 120.92 0.0M
2023-01-05 120.46 120.56 119.78 119.78 0.0M
2023-01-04 119.02 120.46 119.02 120.46 0.0M
2023-01-03 117.62 118.78 117.62 118.60 0.0M
2023-01-02 117.82 118.54 117.82 118.54 0.0M