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
2024-12-30 11.57 11.65 11.56 11.56 0.0M
2024-12-27 11.52 11.59 11.48 11.48 0.0M
2024-12-23 11.28 11.31 11.21 11.27 0.0M
2024-12-20 11.36 11.40 11.22 11.34 0.0M
2024-12-19 11.21 11.32 11.21 11.32 0.0M
2024-12-18 11.28 11.32 11.23 11.27 0.0M
2024-12-17 11.33 11.33 11.23 11.24 0.0M
2024-12-16 11.35 11.44 11.33 11.39 0.0M
2024-12-13 11.31 11.44 11.31 11.36 0.0M
2024-12-12 11.33 11.39 11.31 11.31 0.0M
2024-12-11 11.36 11.43 11.30 11.43 0.0M
2024-12-10 11.43 11.48 11.37 11.39 0.0M
2024-12-09 11.42 11.44 11.36 11.36 0.0M
2024-12-06 11.42 11.50 11.35 11.42 0.0M
2024-12-05 11.39 11.46 11.36 11.42 0.0M
2024-12-04 11.39 11.45 11.36 11.36 0.0M
2024-12-03 11.24 11.33 11.24 11.28 0.0M
2024-12-02 11.33 11.33 11.21 11.25 0.0M
2024-11-29 11.26 11.31 11.17 11.23 0.0M
2024-11-28 11.21 11.25 11.20 11.23 0.0M
2024-11-27 11.37 11.37 11.25 11.27 0.0M
2024-11-26 11.28 11.31 11.22 11.31 0.0M
2024-11-25 11.39 11.39 11.28 11.29 0.0M
2024-11-22 11.20 11.29 11.20 11.28 0.0M
2024-11-21 11.14 11.19 11.09 11.19 0.0M
2024-11-20 11.21 11.40 11.11 11.15 0.0M
2024-11-19 11.12 11.16 11.08 11.12 0.0M
2024-11-18 11.15 11.16 11.06 11.12 0.0M
2024-11-15 11.11 11.13 11.04 11.07 0.0M
2024-11-14 11.07 11.11 10.99 10.99 0.0M
2024-11-13 11.09 11.21 11.03 11.20 0.0M
2024-11-12 11.15 11.18 11.10 11.11 0.0M
2024-11-11 11.12 11.22 11.12 11.17 0.0M
2024-11-08 11.22 11.25 11.14 11.22 0.0M
2024-11-07 11.33 11.33 11.15 11.31 0.0M
2024-11-06 11.32 11.38 11.24 11.38 0.0M
2024-11-05 11.26 11.27 11.18 11.25 0.0M
2024-11-04 11.18 11.20 11.10 11.20 0.0M
2024-11-01 11.09 11.09 10.97 11.06 0.0M
2024-10-31 11.07 11.07 10.91 10.99 0.0M
2024-10-30 11.13 11.13 11.03 11.10 0.0M
2024-10-29 11.21 11.29 11.17 11.23 0.0M
2024-10-28 11.28 11.29 11.17 11.22 0.0M
2024-10-25 11.37 11.39 11.30 11.33 0.0M
2024-10-24 11.44 11.44 11.37 11.40 0.0M
2024-10-23 11.53 11.53 11.44 11.48 0.0M
2024-10-22 11.44 11.56 11.44 11.56 0.0M
2024-10-21 11.52 11.52 11.46 11.49 0.0M
2024-10-18 11.59 11.59 11.50 11.53 0.0M
2024-10-17 11.51 11.57 11.46 11.49 0.0M
2024-10-16 11.47 11.47 11.38 11.39 0.0M
2024-10-15 11.47 11.47 11.40 11.42 0.0M
2024-10-14 11.43 11.44 11.36 11.42 0.0M
2024-10-11 11.41 11.45 11.37 11.41 0.0M
2024-10-10 11.44 11.46 11.36 11.45 0.0M
2024-10-09 11.48 11.51 11.42 11.42 0.0M
2024-10-08 11.52 11.52 11.39 11.39 0.0M
2024-10-07 11.47 11.54 11.33 11.35 0.0M
2024-10-04 11.51 11.64 11.40 11.45 0.0M
2024-10-03 11.59 11.70 11.50 11.52 0.0M
2024-10-02 11.63 11.81 11.59 11.69 0.0M
2024-10-01 11.71 11.82 11.68 11.82 0.0M
2024-09-30 11.81 11.87 11.72 11.81 0.0M
2024-09-27 11.87 11.88 11.78 11.83 0.0M
2024-09-26 11.89 11.99 11.86 11.91 0.0M
2024-09-25 11.85 11.90 11.79 11.84 0.0M
2024-09-24 11.86 11.86 11.80 11.84 0.0M
2024-09-23 11.70 11.74 11.65 11.71 0.0M
2024-09-20 11.71 11.81 11.68 11.69 0.0M
2024-09-19 11.53 11.67 11.53 11.65 0.0M
2024-09-18 11.57 11.57 11.50 11.54 0.0M
2024-09-17 11.42 11.54 11.42 11.48 0.0M
2024-09-16 11.35 11.40 11.28 11.37 0.0M
2024-09-13 11.28 11.40 11.27 11.35 0.0M
2024-09-12 11.21 11.24 11.13 11.15 0.0M
2024-09-11 11.19 11.22 11.11 11.14 0.0M
2024-09-10 11.16 11.23 11.16 11.21 0.0M
2024-09-09 11.13 11.15 11.09 11.12 0.0M
2024-09-06 11.18 11.18 11.10 11.10 0.0M
2024-09-05 11.28 11.28 11.19 11.20 0.0M
2024-09-04 11.23 11.28 11.21 11.22 0.0M
2024-09-03 11.20 11.26 11.20 11.23 0.0M
2024-09-02 11.32 11.33 11.24 11.29 0.0M
2024-08-30 11.30 11.40 11.25 11.28 0.0M
2024-08-29 11.32 11.32 11.16 11.25 0.0M
2024-08-28 11.22 11.32 11.21 11.26 0.0M
2024-08-27 10.92 11.09 10.92 11.05 0.0M
2024-08-26 10.88 10.96 10.87 10.95 0.0M
2024-08-23 10.87 10.95 10.87 10.87 0.0M
2024-08-22 10.85 10.98 10.85 10.94 0.0M
2024-08-21 10.96 10.96 10.88 10.90 0.0M
2024-08-20 10.99 11.01 10.91 10.95 0.0M
2024-08-19 11.00 11.05 10.95 11.02 0.0M
2024-08-16 10.79 10.79 10.73 10.75 0.0M
2024-08-15 10.64 10.76 10.64 10.72 0.0M
2024-08-14 10.70 10.73 10.67 10.69 0.0M
2024-08-13 10.69 10.71 10.66 10.70 0.0M
2024-08-12 10.69 10.88 10.64 10.64 0.0M
2024-08-09 10.55 10.71 10.54 10.59 0.0M
2024-08-08 10.45 10.62 10.39 10.49 0.0M
2024-08-07 10.41 10.57 10.41 10.42 0.0M
2024-08-06 10.31 10.39 10.31 10.37 0.0M
2024-08-05 10.29 10.29 9.96 10.15 0.0M
2024-08-02 10.69 10.82 10.45 10.64 0.0M
2024-08-01 10.67 10.72 10.62 10.66 0.0M
2024-07-31 10.44 10.62 10.44 10.61 0.0M
2024-07-30 10.42 10.44 10.39 10.42 0.0M
2024-07-29 10.41 10.43 10.35 10.40 0.0M
2024-07-26 10.29 10.29 10.25 10.28 0.0M
2024-07-25 10.29 10.29 10.22 10.27 0.0M
2024-07-24 10.34 10.37 10.26 10.26 0.0M
2024-07-23 10.36 10.43 10.36 10.42 0.0M
2024-07-22 10.30 10.30 10.27 10.28 0.0M
2024-07-19 10.39 10.39 10.35 10.35 0.0M
2024-07-18 10.37 10.39 10.36 10.39 0.0M
2024-07-17 10.40 10.42 10.32 10.41 0.0M
2024-07-16 10.34 10.35 10.32 10.34 0.0M
2024-07-15 10.42 10.42 10.34 10.34 0.0M
2024-07-12 10.33 10.36 10.32 10.36 0.0M
2024-07-11 10.31 10.35 10.27 10.30 0.0M
2024-07-10 10.24 10.27 10.20 10.27 0.0M
2024-07-09 10.20 10.22 10.17 10.22 0.0M
2024-07-08 10.24 10.26 10.24 10.24 0.0M
2024-07-05 10.22 10.25 10.18 10.21 0.0M
2024-07-04 10.27 10.29 10.25 10.25 0.0M
2024-07-03 10.22 10.30 10.22 10.26 0.0M
2024-07-02 10.13 10.25 10.10 10.18 0.0M
2024-07-01 10.14 10.19 10.13 10.18 0.0M
2024-06-28 10.13 10.17 10.13 10.13 0.0M
2024-06-27 10.11 10.11 10.05 10.06 0.0M
2024-06-26 10.15 10.20 10.13 10.16 0.0M
2024-06-25 10.12 10.12 10.08 10.08 0.0M
2024-06-24 10.18 10.18 10.12 10.15 0.0M
2024-06-21 10.15 10.21 10.15 10.17 0.0M
2024-06-20 10.15 10.16 10.14 10.14 0.0M
2024-06-19 10.21 10.21 10.16 10.19 0.0M
2024-06-18 10.29 10.29 10.25 10.26 0.0M
2024-06-17 10.28 10.29 10.23 10.26 0.0M
2024-06-14 10.22 10.27 10.22 10.25 0.0M
2024-06-13 10.19 10.26 10.19 10.25 0.0M
2024-06-12 10.22 10.25 10.19 10.22 0.0M
2024-06-11 10.16 10.18 10.16 10.18 0.0M
2024-06-10 10.20 10.22 10.19 10.21 0.0M
2024-06-07 10.15 10.20 10.12 10.19 0.0M
2024-06-06 10.14 10.17 10.12 10.17 0.0M
2024-06-05 10.11 10.19 10.11 10.15 0.0M
2024-06-04 10.14 10.18 10.12 10.15 0.0M
2024-06-03 10.07 10.12 10.04 10.04 0.0M
2024-05-31 10.06 10.09 10.04 10.05 0.0M
2024-05-30 10.17 10.17 10.12 10.12 0.0M
2024-05-29 10.12 10.14 10.09 10.10 0.0M
2024-05-28 10.13 10.15 10.12 10.12 0.0M
2024-05-27 10.18 10.19 10.16 10.16 0.0M
2024-05-24 10.18 10.18 10.16 10.16 0.0M
2024-05-23 10.25 10.25 10.20 10.20 0.0M
2024-05-22 10.22 10.24 10.19 10.21 0.0M
2024-05-21 10.18 10.24 10.14 10.23 0.0M
2024-05-20 10.20 10.26 10.18 10.26 0.0M
2024-05-17 10.17 10.20 10.17 10.18 0.0M
2024-05-16 10.16 10.16 10.09 10.11 0.0M
2024-05-15 10.13 10.14 10.10 10.11 0.0M
2024-05-14 10.11 10.23 10.10 10.13 0.0M
2024-05-13 10.07 10.08 10.07 10.08 0.0M
2024-05-10 10.07 10.07 9.99 10.01 0.0M
2024-05-09 10.08 10.08 10.05 10.07 0.0M
2024-05-08 10.09 10.11 10.05 10.11 0.0M
2024-05-07 10.13 10.13 10.09 10.12 0.0M
2024-05-06 10.07 10.10 10.00 10.10 0.0M
2024-05-03 9.99 10.11 9.99 10.11 0.0M
2024-05-02 9.92 9.99 9.92 9.97 0.0M
2024-04-30 9.97 9.97 9.83 9.83 0.0M
2024-04-29 9.93 9.99 9.88 9.94 0.0M
2024-04-26 9.84 10.09 9.84 10.01 0.0M
2024-04-25 9.82 9.82 9.79 9.79 0.0M
2024-04-24 9.80 9.89 9.80 9.85 0.0M
2024-04-23 9.76 9.85 9.73 9.79 0.0M
2024-04-22 9.80 9.83 9.78 9.80 0.0M
2024-04-19 9.73 9.75 9.68 9.71 0.0M
2024-04-18 9.69 9.73 9.65 9.69 0.0M
2024-04-17 9.66 9.67 9.60 9.61 0.0M
2024-04-16 9.66 9.66 9.58 9.63 0.0M
2024-04-15 9.71 9.71 9.67 9.68 0.0M
2024-04-12 9.69 9.75 9.64 9.67 0.0M
2024-04-11 9.65 9.65 9.60 9.64 0.0M
2024-04-10 9.70 9.71 9.58 9.60 0.0M
2024-04-09 9.65 9.68 9.62 9.64 0.0M
2024-04-08 9.72 9.72 9.67 9.67 0.0M
2024-04-05 9.65 9.69 9.63 9.69 0.0M
2024-04-04 9.62 9.67 9.62 9.67 0.0M
2024-04-03 9.62 9.62 9.55 9.59 0.0M
2024-04-02 9.72 9.72 9.60 9.65 0.0M
2024-03-28 9.65 9.65 9.55 9.59 0.0M
2024-03-27 9.59 9.59 9.52 9.52 0.0M
2024-03-26 9.59 9.64 9.57 9.57 0.0M
2024-03-25 9.56 9.61 9.53 9.58 0.0M
2024-03-22 9.58 9.62 9.56 9.56 0.0M
2024-03-21 9.53 9.58 9.53 9.58 0.0M
2024-03-20 9.51 9.53 9.49 9.52 0.0M
2024-03-19 9.56 9.57 9.55 9.57 0.0M
2024-03-18 9.62 9.64 9.55 9.62 0.0M
2024-03-15 9.68 9.69 9.60 9.60 0.0M
2024-03-14 9.54 9.59 9.54 9.59 0.0M
2024-03-13 9.54 9.55 9.52 9.53 0.0M
2024-03-12 9.56 9.65 9.56 9.60 0.0M
2024-03-11 9.52 9.54 9.49 9.54 0.0M
2024-03-08 9.45 9.49 9.38 9.44 0.0M
2024-03-07 9.42 9.46 9.42 9.43 0.0M
2024-03-06 9.36 9.40 9.34 9.38 0.0M
2024-03-05 9.36 9.40 9.36 9.38 0.0M
2024-03-04 9.48 9.48 9.40 9.42 0.0M
2024-03-01 9.45 9.47 9.39 9.43 0.0M
2024-02-29 9.49 9.58 9.49 9.55 0.0M
2024-02-28 9.48 9.48 9.44 9.44 0.0M
2024-02-27 9.50 9.57 9.45 9.49 0.0M
2024-02-26 9.43 9.46 9.43 9.43 0.0M
2024-02-23 9.47 9.51 9.45 9.49 0.0M
2024-02-22 9.46 9.49 9.45 9.49 0.0M
2024-02-21 9.48 9.51 9.48 9.48 0.0M
2024-02-20 9.54 9.54 9.46 9.48 0.0M
2024-02-19 9.43 9.49 9.43 9.47 0.0M
2024-02-16 9.41 9.45 9.41 9.42 0.0M
2024-02-15 9.40 9.40 9.35 9.38 0.0M
2024-02-14 9.38 9.42 9.37 9.37 0.0M
2024-02-13 9.40 9.43 9.37 9.37 0.0M
2024-02-12 9.27 9.37 9.27 9.37 0.0M
2024-02-09 9.26 9.28 9.25 9.27 0.0M
2024-02-08 9.30 9.30 9.23 9.25 0.0M
2024-02-07 9.27 9.31 9.24 9.27 0.0M
2024-02-06 9.23 9.37 9.23 9.33 0.0M
2024-02-05 9.37 9.38 9.31 9.33 0.0M
2024-02-02 9.29 9.36 9.29 9.36 0.0M
2024-02-01 9.35 9.35 9.26 9.28 0.0M
2024-01-31 9.32 9.32 9.27 9.32 0.0M
2024-01-30 9.37 9.37 9.25 9.31 0.0M
2024-01-29 9.31 9.35 9.28 9.33 0.0M
2024-01-26 9.27 9.29 9.19 9.24 0.0M
2024-01-25 9.17 9.20 9.16 9.20 0.0M
2024-01-24 9.21 9.21 9.18 9.18 0.0M
2024-01-23 9.18 9.22 9.16 9.21 0.0M
2024-01-22 9.11 9.18 9.11 9.18 0.0M
2024-01-19 9.17 9.19 9.16 9.16 0.0M
2024-01-18 9.14 9.20 9.14 9.20 0.0M
2024-01-17 9.23 9.23 9.16 9.19 0.0M
2024-01-16 9.26 9.28 9.25 9.26 0.0M
2024-01-15 9.32 9.32 9.26 9.26 0.0M
2024-01-12 9.24 9.30 9.24 9.29 0.0M
2024-01-11 9.26 9.26 9.22 9.23 0.0M
2024-01-10 9.31 9.33 9.27 9.29 0.0M
2024-01-09 9.35 9.37 9.35 9.37 0.0M
2024-01-08 9.40 9.40 9.32 9.35 0.0M
2024-01-05 9.31 9.37 9.28 9.33 0.0M
2024-01-04 9.28 9.30 9.26 9.26 0.0M
2024-01-03 9.19 9.23 9.19 9.23 0.0M
2024-01-02 9.14 9.17 9.11 9.15 0.0M