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
2024-12-30 137.20 137.84 137.20 137.68 0.0M
2024-12-27 135.40 137.12 135.40 137.12 0.0M
2024-12-23 135.56 136.72 135.56 136.50 0.0M
2024-12-20 135.14 136.24 134.74 136.24 0.0M
2024-12-19 135.46 136.14 135.40 136.12 0.0M
2024-12-18 138.34 138.34 137.16 137.18 0.0M
2024-12-17 137.92 138.00 137.10 138.00 0.0M
2024-12-16 139.26 139.26 138.56 138.82 0.0M
2024-12-13 139.62 139.78 139.14 139.14 0.0M
2024-12-12 139.90 140.22 139.72 139.76 0.0M
2024-12-11 140.90 140.90 139.78 139.78 0.0M
2024-12-10 140.92 141.18 140.76 140.92 0.0M
2024-12-09 142.34 142.34 141.22 141.44 0.0M
2024-12-06 143.34 143.34 141.86 142.04 0.0M
2024-12-05 142.34 143.00 142.34 143.00 0.0M
2024-12-04 143.06 143.06 142.14 142.18 0.0M
2024-12-03 143.96 143.98 143.24 143.24 0.0M
2024-12-02 143.00 144.28 142.52 143.46 0.0M
2024-11-29 143.30 143.30 142.72 143.10 0.0M
2024-11-28 142.50 143.36 142.00 143.34 0.0M
2024-11-27 141.40 142.18 141.04 142.18 0.0M
2024-11-26 142.46 142.86 141.80 141.80 0.0M
2024-11-25 143.50 143.50 142.36 142.62 0.0M
2024-11-22 140.80 143.10 140.80 143.10 0.0M
2024-11-21 140.54 140.98 140.34 140.34 0.0M
2024-11-20 141.24 141.46 140.26 140.26 0.0M
2024-11-19 141.40 141.40 140.38 140.82 0.0M
2024-11-18 141.40 141.40 140.14 140.58 0.0M
2024-11-15 141.14 141.56 141.14 141.38 0.0M
2024-11-14 138.74 140.84 138.74 140.84 0.0M
2024-11-13 138.84 139.12 138.58 138.68 0.0M
2024-11-12 140.04 140.50 139.04 139.04 0.0M
2024-11-11 140.58 141.84 140.58 141.50 0.0M
2024-11-08 140.06 140.40 139.88 139.88 0.0M
2024-11-07 141.24 141.24 139.76 139.76 0.0M
2024-11-06 141.64 143.32 140.08 140.50 0.0M
2024-11-05 144.30 144.56 144.10 144.10 0.0M
2024-11-04 144.18 144.76 143.82 143.82 0.0M
2024-11-01 143.12 144.60 143.12 144.32 0.0M
2024-10-31 144.04 144.16 142.40 142.98 0.0M
2024-10-30 145.96 145.96 144.74 145.10 0.0M
2024-10-29 148.42 148.42 146.50 146.70 0.0M
2024-10-28 147.68 148.06 147.48 148.06 0.0M
2024-10-25 146.72 147.16 146.64 147.04 0.0M
2024-10-24 148.58 148.90 147.74 147.74 0.0M
2024-10-23 148.62 148.68 147.96 148.16 0.0M
2024-10-22 148.90 148.90 146.08 147.34 0.0M
2024-10-21 150.18 150.18 148.80 149.60 0.0M
2024-10-18 149.72 150.14 149.26 150.14 0.0M
2024-10-17 151.32 151.70 150.38 150.38 0.0M
2024-10-16 149.68 150.66 148.90 150.66 0.0M
2024-10-15 148.68 149.50 148.68 149.26 0.0M
2024-10-14 146.94 147.76 146.00 147.76 0.0M
2024-10-11 144.78 145.92 144.78 145.92 0.0M
2024-10-10 145.92 145.92 144.72 144.82 0.0M
2024-10-09 145.40 145.64 145.36 145.64 0.0M
2024-10-08 144.06 145.06 144.06 145.06 0.0M
2024-10-07 144.70 144.74 143.84 144.08 0.0M
2024-10-04 145.58 145.92 144.42 144.86 0.0M
2024-10-03 146.96 147.14 145.66 145.66 0.0M
2024-10-02 149.62 149.62 147.02 147.16 0.0M
2024-10-01 148.94 149.82 148.94 149.48 0.0M
2024-09-30 148.94 148.94 148.04 148.90 0.0M
2024-09-27 148.90 149.70 148.90 149.28 0.0M
2024-09-26 149.64 149.64 148.54 148.84 0.0M
2024-09-25 147.64 148.60 147.64 148.60 0.0M
2024-09-24 148.70 148.90 147.70 148.90 0.0M
2024-09-23 147.52 148.82 147.36 148.82 0.0M
2024-09-20 146.86 147.68 146.86 147.18 0.0M
2024-09-19 149.42 149.42 145.80 146.32 0.0M
2024-09-18 149.96 150.04 148.82 148.82 0.0M
2024-09-17 150.02 150.20 149.78 149.78 0.0M
2024-09-16 148.34 148.70 147.84 148.70 0.0M
2024-09-13 147.68 148.24 147.56 147.90 0.0M
2024-09-12 148.46 148.46 146.98 146.98 0.0M
2024-09-11 147.96 147.96 146.90 147.46 0.0M
2024-09-10 147.86 148.04 147.52 147.52 0.0M
2024-09-09 146.74 147.64 146.00 147.58 0.0M
2024-09-06 146.02 146.76 146.02 146.34 0.0M
2024-09-05 144.08 146.58 144.04 146.10 0.0M
2024-09-04 142.96 143.78 142.66 143.68 0.0M
2024-09-03 143.96 143.96 143.30 143.38 0.0M
2024-09-02 143.52 143.52 142.88 143.40 0.0M
2024-08-30 143.06 143.62 143.06 143.06 0.0M
2024-08-29 142.88 143.02 142.26 142.26 0.0M
2024-08-28 141.80 142.52 141.80 142.52 0.0M
2024-08-27 142.00 142.10 141.56 141.58 0.0M
2024-08-26 141.04 141.46 141.04 141.46 0.0M
2024-08-23 139.72 141.24 139.72 141.16 0.0M
2024-08-22 139.44 140.02 139.44 139.64 0.0M
2024-08-21 139.34 139.36 139.00 139.14 0.0M
2024-08-20 139.98 139.98 139.10 139.22 0.0M
2024-08-19 139.32 139.64 138.72 139.64 0.0M
2024-08-16 138.44 138.68 138.06 138.68 0.0M
2024-08-15 138.70 138.70 138.18 138.18 0.0M
2024-08-14 139.32 139.32 137.88 138.40 0.0M
2024-08-13 138.08 138.60 138.08 138.44 0.0M
2024-08-12 137.34 137.34 137.10 137.22 0.0M
2024-08-09 136.54 137.46 136.54 136.70 0.0M
2024-08-08 136.24 136.78 136.24 136.60 0.0M
2024-08-07 135.24 136.78 135.24 136.62 0.0M
2024-08-06 134.50 134.52 133.94 134.52 0.0M
2024-08-05 137.40 137.40 134.50 134.50 0.0M
2024-08-02 138.20 140.48 138.20 139.54 0.0M
2024-08-01 139.58 139.58 137.92 138.22 0.0M
2024-07-31 139.44 139.88 139.30 139.30 0.0M
2024-07-30 139.58 139.58 139.02 139.12 0.0M
2024-07-29 139.58 139.86 139.06 139.06 0.0M
2024-07-26 137.86 138.48 137.84 138.46 0.0M
2024-07-25 136.76 137.78 136.76 137.78 0.0M
2024-07-24 135.98 137.26 135.98 137.26 0.0M
2024-07-23 135.62 136.82 135.62 136.40 0.0M
2024-07-22 136.82 137.10 135.84 135.84 0.0M
2024-07-19 135.42 135.76 135.12 135.12 0.0M
2024-07-18 135.98 136.54 135.98 136.54 0.0M
2024-07-17 134.06 135.52 134.06 135.48 0.0M
2024-07-16 134.42 134.46 134.10 134.46 0.0M
2024-07-15 137.24 137.24 135.46 135.46 0.0M
2024-07-12 138.52 138.52 137.38 137.76 0.0M
2024-07-11 136.46 137.86 136.26 137.86 0.0M
2024-07-10 134.32 136.10 134.32 136.10 0.0M
2024-07-09 134.78 134.94 134.02 134.02 0.0M
2024-07-08 135.16 135.56 134.70 134.70 0.0M
2024-07-05 134.42 135.60 134.42 135.56 0.0M
2024-07-04 133.92 134.20 133.82 134.20 0.0M
2024-07-03 132.54 133.82 132.54 133.82 0.0M
2024-07-02 132.10 132.14 131.88 131.88 0.0M
2024-07-01 133.38 133.64 132.50 132.52 0.0M
2024-06-28 131.36 132.04 130.76 131.00 0.0M
2024-06-27 133.32 133.32 131.70 131.70 0.0M
2024-06-26 133.98 134.52 133.30 133.32 0.0M
2024-06-25 134.30 134.30 134.08 134.24 0.0M
2024-06-24 133.66 133.98 133.44 133.98 0.0M
2024-06-21 133.96 134.04 133.34 133.34 0.0M
2024-06-20 132.26 133.70 132.26 133.70 0.0M
2024-06-19 132.22 132.22 131.84 131.88 0.0M
2024-06-18 130.52 132.02 130.52 132.02 0.0M
2024-06-17 131.54 131.54 129.74 130.06 0.0M
2024-06-14 132.60 132.60 130.74 131.30 0.0M
2024-06-13 133.08 133.08 132.16 132.56 0.0M
2024-06-12 132.72 133.72 132.72 133.58 0.0M
2024-06-11 134.74 134.74 132.28 132.52 0.0M
2024-06-10 132.64 133.96 132.64 133.96 0.0M
2024-06-07 135.64 135.64 133.52 134.22 0.0M
2024-06-06 135.70 136.82 135.36 135.54 0.0M
2024-06-05 136.36 136.86 136.04 136.10 0.0M
2024-06-04 134.78 135.86 134.78 135.80 0.0M
2024-06-03 135.34 135.34 134.62 134.90 0.0M
2024-05-31 132.28 133.62 132.28 133.60 0.0M
2024-05-30 131.28 132.24 131.28 132.24 0.0M
2024-05-29 132.58 132.58 130.86 130.86 0.0M
2024-05-28 134.90 134.90 133.50 133.50 0.0M
2024-05-27 132.52 134.58 132.52 134.58 0.0M
2024-05-24 132.60 133.92 132.54 133.10 0.0M
2024-05-23 137.18 137.20 134.08 134.64 0.0M
2024-05-22 138.56 138.78 138.40 138.78 0.0M
2024-05-21 138.48 139.14 137.62 139.14 0.0M
2024-05-20 140.30 140.30 139.44 139.44 0.0M
2024-05-17 140.44 140.44 139.14 139.66 0.0M
2024-05-16 140.54 140.74 140.16 140.58 0.0M
2024-05-15 138.58 140.28 138.58 140.28 0.0M
2024-05-14 137.84 138.10 137.80 137.86 0.0M
2024-05-13 138.10 138.10 137.06 137.38 0.0M
2024-05-10 136.84 138.50 136.70 137.90 0.0M
2024-05-09 134.98 135.72 134.98 135.72 0.0M
2024-05-08 134.22 135.12 134.22 135.12 0.0M
2024-05-07 132.72 134.10 132.58 134.10 0.0M
2024-05-06 131.56 131.94 131.30 131.94 0.0M
2024-05-03 130.56 131.06 130.26 131.06 0.0M
2024-05-02 130.68 130.68 130.08 130.14 0.0M
2024-04-30 130.42 130.42 129.18 129.18 0.0M
2024-04-29 129.38 130.08 129.38 129.94 0.0M
2024-04-26 128.60 128.90 128.60 128.90 0.0M
2024-04-25 128.74 128.74 127.92 127.92 0.0M
2024-04-24 129.00 129.04 128.28 128.68 0.0M
2024-04-23 128.66 129.26 128.66 129.26 0.0M
2024-04-22 128.28 128.28 126.88 128.16 0.0M
2024-04-19 126.52 127.58 126.52 127.40 0.0M
2024-04-18 126.38 126.60 126.20 126.60 0.0M
2024-04-17 124.60 125.32 124.60 124.98 0.0M
2024-04-16 125.66 126.26 124.70 124.70 0.0M
2024-04-15 127.88 127.88 126.28 126.28 0.0M
2024-04-12 126.28 127.62 126.28 127.28 0.0M
2024-04-11 124.32 125.08 124.32 124.72 0.0M
2024-04-10 126.50 126.92 124.26 124.26 0.0M
2024-04-09 125.80 126.76 125.50 125.92 0.0M
2024-04-08 126.10 126.54 126.10 126.22 0.0M
2024-04-05 128.08 128.08 126.08 126.08 0.0M
2024-04-04 128.66 129.26 128.66 129.26 0.0M
2024-04-03 128.46 128.46 127.86 128.46 0.0M
2024-04-02 130.20 131.58 128.88 128.88 0.0M
2024-03-28 130.70 130.70 129.64 129.66 0.0M
2024-03-27 128.80 130.38 128.80 130.38 0.0M
2024-03-26 128.66 128.98 128.66 128.72 0.0M
2024-03-25 128.32 128.80 128.02 128.80 0.0M
2024-03-22 126.94 128.40 126.94 128.40 0.0M
2024-03-21 128.30 128.30 127.20 127.20 0.0M
2024-03-20 126.70 128.02 126.70 127.74 0.0M
2024-03-19 126.04 126.32 125.88 126.30 0.0M
2024-03-18 126.94 126.94 126.56 126.56 0.0M
2024-03-15 127.52 127.52 126.54 127.06 0.0M
2024-03-14 127.26 127.90 126.72 126.72 0.0M
2024-03-13 127.04 127.04 126.86 126.88 0.0M
2024-03-12 127.36 127.36 125.58 125.58 0.0M
2024-03-11 128.36 128.36 127.38 127.60 0.0M
2024-03-08 127.40 127.74 127.40 127.74 0.0M
2024-03-07 126.84 128.14 126.84 128.14 0.0M
2024-03-06 125.70 127.56 125.70 126.76 0.0M
2024-03-05 123.98 125.98 123.72 125.98 0.0M
2024-03-04 124.48 124.48 122.94 123.88 0.0M
2024-03-01 124.34 124.90 124.00 124.00 0.0M
2024-02-29 124.00 124.68 124.00 124.14 0.0M
2024-02-28 124.24 124.24 122.90 123.26 0.0M
2024-02-27 123.26 124.12 123.08 124.12 0.0M
2024-02-26 124.26 124.30 123.32 123.32 0.0M
2024-02-23 125.18 125.18 124.06 124.84 0.0M
2024-02-22 126.90 126.90 125.14 125.14 0.0M
2024-02-21 126.38 126.48 126.28 126.48 0.0M
2024-02-20 125.34 126.38 125.34 126.38 0.0M
2024-02-19 125.26 125.26 124.88 124.96 0.0M
2024-02-16 125.42 125.42 124.86 124.96 0.0M
2024-02-15 125.44 125.72 125.30 125.50 0.0M
2024-02-14 125.36 125.36 124.40 124.44 0.0M
2024-02-13 125.42 126.04 124.72 124.72 0.0M
2024-02-12 124.44 125.28 124.44 125.16 0.0M
2024-02-09 124.44 124.68 123.82 124.18 0.0M
2024-02-08 126.64 126.64 125.28 125.28 0.0M
2024-02-07 128.12 128.12 126.70 126.82 0.0M
2024-02-06 128.74 128.74 127.48 127.82 0.0M
2024-02-05 129.84 129.86 128.88 128.88 0.0M
2024-02-02 131.52 131.52 129.28 129.28 0.0M
2024-02-01 130.66 130.94 130.28 130.44 0.0M
2024-01-31 130.26 131.54 130.26 131.54 0.0M
2024-01-30 130.16 130.38 130.16 130.32 0.0M
2024-01-29 130.12 130.12 129.68 130.06 0.0M
2024-01-26 130.50 130.58 130.04 130.04 0.0M
2024-01-25 129.86 130.14 129.56 130.14 0.0M
2024-01-24 130.88 131.40 130.70 130.70 0.0M
2024-01-23 131.32 131.32 130.32 130.32 0.0M
2024-01-22 131.32 131.32 130.16 131.24 0.0M
2024-01-19 130.60 131.14 130.40 130.92 0.0M
2024-01-18 130.88 130.94 130.48 130.78 0.0M
2024-01-17 132.76 132.76 131.10 131.74 0.0M
2024-01-16 134.62 134.62 133.86 133.96 0.0M
2024-01-15 135.72 135.72 134.90 135.20 0.0M
2024-01-12 134.28 135.06 134.26 135.06 0.0M
2024-01-11 135.14 135.14 133.34 133.34 0.0M
2024-01-10 134.92 134.94 134.76 134.76 0.0M
2024-01-09 135.16 135.44 134.68 135.44 0.0M
2024-01-08 135.32 135.32 134.56 135.26 0.0M
2024-01-05 133.96 135.06 133.76 135.06 0.0M
2024-01-04 133.42 134.76 133.42 134.76 0.0M
2024-01-03 133.32 133.32 132.26 133.12 0.0M
2024-01-02 134.46 134.46 132.94 132.98 0.0M