Xtrackers MSCI Malaysia UCITS ETF 1C

XCX3
🏛️ 독일 →
11.02
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
2025-09-26 10.98 11.05 10.98 11.02 0.0M
2025-09-25 10.91 10.91 10.83 10.89 0.0M
2025-09-24 10.95 10.97 10.89 10.89 0.0M
2025-09-23 11.02 11.02 10.95 10.98 0.0M
2025-09-22 10.94 10.98 10.94 10.96 0.0M
2025-09-19 10.98 10.98 10.91 10.93 0.0M
2025-09-18 10.97 10.97 10.91 10.94 0.0M
2025-09-17 10.90 11.05 10.90 11.05 0.0M
2025-09-16 10.89 10.93 10.87 10.88 0.0M
2025-09-15 10.97 10.97 10.91 10.92 0.0M
2025-09-12 10.90 10.96 10.90 10.94 0.0M
2025-09-11 10.81 10.83 10.78 10.83 0.0M
2025-09-10 10.76 10.83 10.76 10.80 0.0M
2025-09-09 10.71 10.81 10.71 10.79 0.0M
2025-09-08 10.75 10.85 10.71 10.85 0.0M
2025-09-05 10.78 10.78 10.68 10.72 0.0M
2025-09-04 10.72 10.75 10.69 10.72 0.0M
2025-09-03 10.70 10.73 10.69 10.69 0.0M
2025-09-02 10.64 10.65 10.62 10.64 0.0M
2025-09-01 10.65 10.69 10.63 10.68 0.0M
2025-08-29 10.73 10.73 10.59 10.59 0.0M
2025-08-28 10.80 10.81 10.76 10.77 0.0M
2025-08-27 10.75 10.85 10.75 10.80 0.0M
2025-08-26 10.89 10.91 10.75 10.80 0.0M
2025-08-25 11.00 11.01 10.95 11.00 0.0M
2025-08-22 10.96 10.98 10.94 10.94 0.0M
2025-08-21 10.92 10.92 10.84 10.87 0.0M
2025-08-20 10.86 10.89 10.79 10.85 0.0M
2025-08-19 10.82 10.93 10.82 10.87 0.0M
2025-08-18 10.77 10.85 10.76 10.76 0.0M
2025-08-15 10.76 10.86 10.72 10.72 0.0M
2025-08-14 10.78 11.00 10.78 10.79 0.0M
2025-08-13 10.74 10.85 10.73 10.80 0.0M
2025-08-12 10.68 10.68 10.63 10.68 0.0M
2025-08-11 10.55 10.65 10.55 10.62 0.0M
2025-08-08 10.52 10.53 10.49 10.52 0.0M
2025-08-07 10.47 10.51 10.46 10.46 0.0M
2025-08-06 10.50 10.55 10.42 10.46 0.0M
2025-08-05 10.48 10.54 10.44 10.44 0.0M
2025-08-04 10.31 10.48 10.31 10.48 0.0M
2025-08-01 10.46 10.46 10.28 10.37 0.0M
2025-07-31 10.36 10.38 10.34 10.35 0.0M
2025-07-30 10.33 10.47 10.33 10.41 0.0M
2025-07-29 10.48 10.56 10.38 10.42 0.0M
2025-07-28 10.39 10.41 10.34 10.34 0.0M
2025-07-25 10.34 10.36 10.32 10.33 0.0M
2025-07-24 10.34 10.37 10.32 10.32 0.0M
2025-07-23 10.29 10.36 10.28 10.31 0.0M
2025-07-22 10.27 10.27 10.23 10.27 0.0M
2025-07-21 10.26 10.35 10.26 10.32 0.0M
2025-07-18 10.33 10.33 10.29 10.30 0.0M
2025-07-17 10.33 10.33 10.29 10.32 0.0M
2025-07-16 10.16 10.20 10.14 10.14 0.0M
2025-07-15 10.30 10.33 10.24 10.30 0.0M
2025-07-14 10.30 10.34 10.28 10.30 0.0M
2025-07-11 10.30 10.32 10.27 10.31 0.0M
2025-07-10 10.27 10.35 10.26 10.35 0.0M
2025-07-09 10.20 10.24 10.18 10.20 0.0M
2025-07-08 10.25 10.30 10.24 10.26 0.0M
2025-07-07 10.31 10.34 10.25 10.29 0.0M
2025-07-04 10.41 10.43 10.38 10.40 0.0M
2025-07-03 10.37 10.45 10.37 10.41 0.0M
2025-07-02 10.36 10.43 10.35 10.40 0.0M
2025-07-01 10.42 10.42 10.33 10.39 0.0M
2025-06-30 10.34 10.37 10.29 10.36 0.0M
2025-06-27 10.30 10.33 10.26 10.30 0.0M
2025-06-26 10.30 10.31 10.25 10.29 0.0M
2025-06-25 10.31 10.32 10.27 10.27 0.0M
2025-06-24 10.24 10.30 10.23 10.28 0.0M
2025-06-23 10.16 10.23 10.16 10.18 0.0M
2025-06-20 10.22 10.24 10.15 10.18 0.0M
2025-06-19 10.21 10.21 10.17 10.17 0.0M
2025-06-18 10.30 10.31 10.26 10.27 0.0M
2025-06-17 10.25 10.30 10.22 10.27 0.0M
2025-06-16 10.33 10.41 10.33 10.39 0.0M
2025-06-13 10.30 10.36 10.29 10.30 0.0M
2025-06-12 10.43 10.45 10.35 10.40 0.0M
2025-06-11 10.52 10.52 10.42 10.42 0.0M
2025-06-10 10.44 10.49 10.39 10.49 0.0M
2025-06-09 10.47 10.47 10.43 10.44 0.0M
2025-06-06 10.47 10.54 10.41 10.43 0.0M
2025-06-05 10.47 10.50 10.41 10.49 0.0M
2025-06-04 10.39 10.43 10.38 10.40 0.0M
2025-06-03 10.31 10.45 10.31 10.41 0.0M
2025-06-02 10.35 10.39 10.31 10.37 0.0M
2025-05-30 10.46 10.48 10.35 10.42 0.0M
2025-05-29 10.64 10.64 10.53 10.53 0.0M
2025-05-28 10.66 10.69 10.62 10.68 0.0M
2025-05-27 10.60 10.76 10.60 10.63 0.0M
2025-05-26 10.68 10.70 10.64 10.68 0.0M
2025-05-23 10.71 10.71 10.57 10.66 0.0M
2025-05-22 10.63 10.63 10.56 10.62 0.0M
2025-05-21 10.66 10.75 10.62 10.72 0.0M
2025-05-20 10.72 10.79 10.69 10.74 0.0M
2025-05-19 10.80 10.80 10.72 10.79 0.0M
2025-05-16 10.98 11.01 10.93 11.00 0.0M
2025-05-15 10.99 11.04 10.97 10.98 0.0M
2025-05-14 10.94 11.01 10.94 11.01 0.0M
2025-05-13 10.95 10.98 10.94 10.94 0.0M
2025-05-12 10.89 10.94 10.79 10.79 0.0M
2025-05-09 10.66 10.70 10.66 10.67 0.0M
2025-05-08 10.64 10.74 10.60 10.67 0.0M
2025-05-07 10.72 10.77 10.68 10.71 0.0M
2025-05-06 10.72 10.74 10.64 10.73 0.0M
2025-05-05 10.78 10.87 10.74 10.87 0.0M
2025-05-02 10.60 10.85 10.58 10.80 0.0M
2025-04-30 10.37 10.47 10.37 10.47 0.0M
2025-04-29 10.35 10.35 10.20 10.22 0.0M
2025-04-28 10.23 10.31 10.20 10.24 0.0M
2025-04-25 10.09 10.17 10.09 10.15 0.0M
2025-04-24 10.05 10.17 10.05 10.14 0.0M
2025-04-23 9.94 10.02 9.92 9.99 0.0M
2025-04-22 9.85 9.89 9.81 9.87 0.0M
2025-04-17 9.85 9.90 9.80 9.88 0.0M
2025-04-16 9.77 9.94 9.75 9.94 0.0M
2025-04-15 9.87 9.95 9.82 9.92 0.0M
2025-04-14 9.76 9.85 9.76 9.80 0.0M
2025-04-11 9.65 9.72 9.47 9.65 0.0M
2025-04-10 9.94 9.94 9.69 9.69 0.0M
2025-04-09 9.32 9.44 9.26 9.31 0.0M
2025-04-08 9.73 9.85 9.73 9.78 0.0M
2025-04-07 9.64 9.97 9.57 9.80 0.0M
2025-04-04 10.14 10.32 9.85 9.85 0.0M
2025-04-03 10.30 10.30 10.11 10.21 0.0M
2025-04-02 10.53 10.60 10.51 10.51 0.0M
2025-04-01 10.55 10.55 10.44 10.50 0.0M
2025-03-31 10.39 10.49 10.36 10.47 0.0M
2025-03-28 10.65 10.65 10.47 10.47 0.0M
2025-03-27 10.76 10.76 10.69 10.72 0.0M
2025-03-26 10.61 10.64 10.57 10.59 0.0M
2025-03-25 10.50 10.53 10.48 10.53 0.0M
2025-03-24 10.44 10.49 10.32 10.46 0.0M
2025-03-21 10.45 10.51 10.45 10.50 0.0M
2025-03-20 10.44 10.44 10.34 10.41 0.0M
2025-03-19 10.48 10.55 10.48 10.52 0.0M
2025-03-18 10.55 10.57 10.50 10.55 0.0M
2025-03-17 10.58 10.58 10.49 10.55 0.0M
2025-03-14 10.47 10.51 10.43 10.49 0.0M
2025-03-13 10.39 10.45 10.38 10.38 0.0M
2025-03-12 10.19 10.26 10.16 10.20 0.0M
2025-03-11 10.46 10.48 10.35 10.36 0.0M
2025-03-10 10.55 10.62 10.53 10.56 0.0M
2025-03-07 10.61 10.65 10.50 10.50 0.0M
2025-03-06 10.73 10.74 10.63 10.69 0.0M
2025-03-05 10.94 10.94 10.74 10.77 0.0M
2025-03-04 10.92 10.96 10.82 10.87 0.0M
2025-03-03 11.19 11.19 11.01 11.06 0.0M
2025-02-28 11.21 11.29 11.04 11.29 0.0M
2025-02-27 11.29 11.34 11.27 11.31 0.0M
2025-02-26 11.32 11.41 11.32 11.37 0.0M
2025-02-25 11.26 11.28 11.21 11.21 0.0M
2025-02-24 11.39 11.41 11.32 11.41 0.0M
2025-02-21 11.36 11.43 11.32 11.41 0.0M
2025-02-20 11.37 11.41 11.28 11.35 0.0M
2025-02-19 11.32 11.39 11.32 11.39 0.0M
2025-02-18 11.35 11.35 11.30 11.33 0.0M
2025-02-17 11.43 11.46 11.34 11.39 0.0M
2025-02-14 11.31 11.52 11.31 11.47 0.0M
2025-02-13 11.45 11.47 11.42 11.42 0.0M
2025-02-12 11.45 11.49 11.38 11.42 0.0M
2025-02-11 11.44 11.49 11.39 11.45 0.0M
2025-02-10 11.47 11.47 11.39 11.47 0.0M
2025-02-07 11.59 11.59 11.31 11.44 0.0M
2025-02-06 11.37 11.38 11.35 11.38 0.0M
2025-02-05 11.18 11.35 11.18 11.35 0.0M
2025-02-04 11.23 11.33 11.23 11.33 0.0M
2025-02-03 11.20 11.22 11.10 11.19 0.0M
2025-01-31 11.24 11.24 11.11 11.16 0.0M
2025-01-30 11.31 11.37 11.25 11.34 0.0M
2025-01-29 11.37 11.38 11.26 11.33 0.0M
2025-01-28 11.25 11.27 11.25 11.25 0.0M
2025-01-27 11.35 11.35 11.19 11.26 0.0M
2025-01-24 11.29 11.36 11.26 11.33 0.0M
2025-01-23 11.35 11.35 11.26 11.26 0.0M
2025-01-22 11.34 11.38 11.27 11.28 0.0M
2025-01-21 11.24 11.28 11.19 11.24 0.0M
2025-01-20 11.16 11.21 11.08 11.13 0.0M
2025-01-17 11.19 11.30 11.19 11.26 0.0M
2025-01-16 11.15 11.15 11.09 11.09 0.0M
2025-01-15 11.11 11.22 11.07 11.18 0.0M
2025-01-14 11.44 11.44 11.22 11.24 0.0M
2025-01-13 11.35 11.42 11.33 11.38 0.0M
2025-01-10 11.42 11.43 11.34 11.37 0.0M
2025-01-09 11.38 11.41 11.38 11.40 0.0M
2025-01-08 11.48 11.51 11.44 11.49 0.0M
2025-01-07 11.61 11.61 11.50 11.55 0.0M
2025-01-06 11.54 11.56 11.48 11.54 0.0M
2025-01-03 11.67 11.69 11.59 11.65 0.0M
2025-01-02 11.59 11.75 11.58 11.75 0.0M