Xtrackers MSCI Pacific ex Japan Scrnd UCITS ETF 1C

XPXJ
🏛️ 독일 →
77.37
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 62.48 62.70 62.33 62.33 0.0M
2022-12-29 62.02 62.72 61.99 62.68 0.0M
2022-12-28 63.10 63.13 62.58 62.58 0.0M
2022-12-27 63.08 63.27 62.74 62.88 0.0M
2022-12-23 62.45 62.59 62.45 62.45 0.0M
2022-12-22 62.88 62.88 62.05 62.05 0.0M
2022-12-21 62.17 62.85 61.93 62.83 0.0M
2022-12-20 61.89 62.09 61.83 61.83 0.0M
2022-12-19 62.59 62.73 62.43 62.43 0.0M
2022-12-16 62.86 62.86 62.27 62.46 0.0M
2022-12-15 63.88 63.88 62.63 62.63 0.0M
2022-12-14 64.37 64.51 64.31 64.43 0.0M
2022-12-13 64.22 65.01 64.22 65.01 0.0M
2022-12-12 63.94 63.96 63.57 63.73 0.0M
2022-12-09 64.05 64.42 64.05 64.42 0.0M
2022-12-08 63.46 63.76 63.38 63.58 0.0M
2022-12-07 63.46 63.56 62.87 63.27 0.0M
2022-12-06 64.18 64.18 63.81 63.93 0.0M
2022-12-05 64.55 64.68 64.04 64.04 0.0M
2022-12-02 64.16 64.42 64.13 64.42 0.0M
2022-12-01 65.13 65.13 64.61 64.78 0.0M
2022-11-30 63.83 64.38 63.83 64.33 0.0M
2022-11-29 63.45 63.67 63.44 63.44 0.0M
2022-11-28 62.48 62.83 62.23 62.83 0.0M
2022-11-25 63.10 63.21 63.10 63.13 0.0M
2022-11-24 63.12 63.40 63.12 63.40 0.0M
2022-11-23 62.76 63.17 62.76 63.17 0.0M
2022-11-22 62.55 63.18 62.55 63.01 0.0M
2022-11-21 62.89 62.89 62.64 62.64 0.0M
2022-11-18 62.90 63.18 62.63 63.03 0.0M
2022-11-17 63.09 63.09 62.53 62.79 0.0M
2022-11-16 63.32 63.32 62.78 62.78 0.0M
2022-11-15 63.13 63.67 62.58 63.67 0.0M
2022-11-14 62.76 62.79 62.76 62.79 0.0M
2022-11-11 62.34 62.48 62.31 62.48 0.0M
2022-11-10 60.08 61.64 60.08 61.64 0.0M
2022-11-09 60.86 60.86 60.35 60.36 0.0M
2022-11-08 60.58 61.18 60.58 61.18 0.0M
2022-11-07 60.42 60.87 60.42 60.69 0.0M
2022-11-04 60.33 60.73 60.32 60.64 0.0M
2022-11-03 59.15 59.36 58.96 59.36 0.0M
2022-11-02 60.51 60.51 60.32 60.32 0.0M
2022-11-01 60.44 60.44 60.06 60.06 0.0M
2022-10-31 58.41 58.91 58.35 58.83 0.0M
2022-10-28 58.15 58.48 58.15 58.48 0.0M
2022-10-27 58.42 58.99 58.17 58.99 0.0M
2022-10-26 58.22 58.76 58.22 58.68 0.0M
2022-10-25 57.92 58.25 57.65 58.22 0.0M
2022-10-24 58.20 58.24 57.81 57.87 0.0M
2022-10-21 58.25 58.75 57.95 58.75 0.0M
2022-10-20 58.92 59.41 58.85 59.41 0.0M
2022-10-19 59.02 59.27 58.90 58.90 0.0M
2022-10-18 59.13 59.53 58.65 58.65 0.0M
2022-10-17 58.91 59.12 58.83 59.12 0.0M
2022-10-14 59.82 59.82 58.76 58.76 0.0M
2022-10-13 58.98 59.20 58.64 59.05 0.0M
2022-10-12 59.32 59.32 59.04 59.04 0.0M
2022-10-11 59.19 59.59 59.19 59.59 0.0M
2022-10-10 60.11 60.27 59.84 60.00 0.0M
2022-10-07 61.03 61.28 60.65 60.65 0.0M
2022-10-06 61.31 61.31 60.94 61.21 0.0M
2022-10-05 60.89 60.98 60.69 60.98 0.0M
2022-10-04 60.30 60.67 60.14 60.55 0.0M
2022-10-03 58.91 59.74 58.60 59.48 0.0M
2022-09-30 59.12 59.44 59.10 59.35 0.0M
2022-09-29 60.10 60.10 59.42 59.42 0.0M
2022-09-28 59.90 60.54 59.90 60.54 0.0M
2022-09-27 60.98 61.06 60.58 60.58 0.0M
2022-09-26 60.83 61.24 60.78 61.09 0.0M
2022-09-23 61.46 61.47 60.82 60.90 0.0M
2022-09-22 61.49 62.06 61.49 61.84 0.0M
2022-09-21 62.05 62.73 62.05 62.69 0.0M
2022-09-20 62.95 62.95 62.47 62.47 0.0M
2022-09-19 62.32 62.32 61.71 62.28 0.0M
2022-09-16 62.39 62.46 62.16 62.21 0.0M
2022-09-15 63.86 63.86 62.90 62.94 0.0M
2022-09-14 63.18 63.18 63.07 63.17 0.0M
2022-09-13 64.66 64.71 63.99 63.99 0.0M
2022-09-12 64.26 64.92 64.08 64.92 0.0M
2022-09-09 64.09 64.60 64.09 64.60 0.0M
2022-09-08 63.00 63.52 63.00 63.52 0.0M
2022-09-07 62.81 62.96 62.55 62.79 0.0M
2022-09-06 63.67 63.99 63.50 63.63 0.0M
2022-09-05 64.36 64.36 64.03 64.34 0.0M
2022-09-02 63.72 64.18 63.66 64.18 0.0M
2022-09-01 63.84 64.09 63.62 63.79 0.0M
2022-08-31 64.77 64.77 63.97 63.97 0.0M
2022-08-30 65.29 65.31 64.42 64.42 0.0M
2022-08-29 65.28 65.28 64.91 65.20 0.0M
2022-08-26 66.86 66.86 65.96 65.96 0.0M
2022-08-25 66.26 66.52 66.10 66.33 0.0M
2022-08-24 65.48 65.63 65.46 65.63 0.0M
2022-08-23 65.48 65.57 65.36 65.56 0.0M
2022-08-22 66.18 66.18 65.59 65.88 0.0M
2022-08-19 66.11 66.11 65.68 65.68 0.0M
2022-08-18 65.72 66.17 65.72 66.17 0.0M
2022-08-17 66.53 66.53 65.70 65.70 0.0M
2022-08-16 66.67 66.85 66.24 66.40 0.0M
2022-08-15 66.53 66.53 66.31 66.51 0.0M
2022-08-12 66.10 66.40 65.85 66.40 0.0M
2022-08-11 66.01 66.28 65.82 66.04 0.0M
2022-08-10 64.98 65.53 64.98 65.53 0.0M
2022-08-09 65.78 65.78 65.09 65.10 0.0M
2022-08-08 65.67 65.90 65.66 65.68 0.0M
2022-08-05 65.54 65.54 65.10 65.14 0.0M
2022-08-04 65.25 65.57 65.12 65.12 0.0M
2022-08-03 64.71 65.27 64.71 65.27 0.0M
2022-08-02 64.56 65.03 64.18 64.99 0.0M
2022-08-01 65.60 65.60 65.19 65.19 0.0M
2022-07-29 65.06 65.30 64.99 65.25 0.0M
2022-07-28 64.98 65.27 64.98 65.27 0.0M
2022-07-27 64.45 64.78 64.45 64.78 0.0M
2022-07-26 64.30 64.38 64.30 64.35 0.0M
2022-07-25 63.89 64.16 63.89 64.12 0.0M
2022-07-22 63.55 64.08 63.55 63.74 0.0M
2022-07-21 63.04 63.47 63.04 63.47 0.0M
2022-07-20 63.30 63.57 63.17 63.42 0.0M
2022-07-19 62.60 63.04 62.42 63.04 0.0M
2022-07-18 62.79 63.16 62.79 63.01 0.0M
2022-07-15 62.30 62.67 62.24 62.67 0.0M
2022-07-14 63.01 63.01 62.08 62.08 0.0M
2022-07-13 62.87 62.88 62.55 62.63 0.0M
2022-07-12 62.59 63.04 62.57 62.97 0.0M
2022-07-11 62.36 62.71 62.36 62.47 0.0M
2022-07-08 63.02 63.43 62.88 63.43 0.0M
2022-07-07 62.23 63.35 62.23 63.30 0.0M
2022-07-06 61.57 61.95 61.57 61.71 0.0M
2022-07-05 61.09 61.33 60.84 60.84 0.0M
2022-07-04 60.93 61.25 60.85 61.14 0.0M
2022-07-01 60.14 60.84 60.14 60.67 0.0M
2022-06-30 60.58 60.67 60.52 60.67 0.0M
2022-06-29 61.26 61.58 61.16 61.58 0.0M
2022-06-28 62.00 62.21 61.88 61.88 0.0M
2022-06-27 61.54 61.54 61.17 61.17 0.0M
2022-06-24 60.19 60.96 60.19 60.88 0.0M
2022-06-23 59.50 60.16 59.50 59.75 0.0M
2022-06-22 59.83 59.86 59.68 59.80 0.0M
2022-06-21 59.96 60.47 59.96 60.36 0.0M
2022-06-20 59.63 59.83 59.63 59.83 0.0M
2022-06-17 59.52 59.80 59.10 59.22 0.0M
2022-06-16 60.67 60.67 59.37 59.52 0.0M
2022-06-15 60.50 60.98 60.30 60.92 0.0M
2022-06-14 60.96 61.06 60.40 60.55 0.0M
2022-06-13 61.77 61.77 60.80 60.89 0.0M
2022-06-10 63.14 63.16 62.11 62.11 0.0M
2022-06-09 63.76 64.24 63.48 63.48 0.0M
2022-06-08 64.69 64.69 64.35 64.52 0.0M
2022-06-07 64.50 65.04 64.38 64.90 0.0M
2022-06-06 65.07 65.50 65.07 65.30 0.0M
2022-06-03 65.34 65.34 64.95 64.96 0.0M
2022-06-02 65.11 65.25 64.86 65.25 0.0M
2022-06-01 65.51 65.51 65.14 65.14 0.0M
2022-05-31 64.84 65.27 64.84 64.86 0.0M
2022-05-30 65.49 65.49 65.15 65.24 0.0M
2022-05-27 64.21 65.15 64.21 65.15 0.0M
2022-05-26 63.53 63.80 63.53 63.80 0.0M
2022-05-25 63.80 63.80 63.52 63.68 0.0M
2022-05-24 63.25 63.57 62.89 62.89 0.0M
2022-05-23 64.39 64.50 64.11 64.30 0.0M
2022-05-20 64.47 64.69 64.20 64.20 0.0M
2022-05-19 63.65 63.65 63.16 63.57 0.0M
2022-05-18 64.48 64.70 63.89 63.89 0.0M
2022-05-17 64.39 64.60 64.05 64.30 0.0M
2022-05-16 63.55 63.94 63.55 63.73 0.0M
2022-05-13 63.16 63.73 63.16 63.70 0.0M
2022-05-12 61.51 62.18 61.44 61.98 0.0M
2022-05-11 62.55 63.06 62.26 62.93 0.0M
2022-05-10 62.52 62.66 61.92 61.92 0.0M
2022-05-09 63.58 63.58 62.31 62.31 0.0M
2022-05-06 64.45 64.45 63.55 63.73 0.0M
2022-05-05 66.44 66.44 65.08 65.08 0.0M
2022-05-04 65.97 65.97 65.37 65.37 0.0M
2022-05-03 65.87 66.02 65.70 66.02 0.0M
2022-05-02 65.56 65.58 65.10 65.10 0.0M
2022-04-29 66.62 66.66 66.39 66.42 0.0M
2022-04-28 65.97 66.10 65.68 65.78 0.0M
2022-04-27 64.93 65.21 64.93 65.20 0.0M
2022-04-26 64.94 65.06 64.26 64.26 0.0M
2022-04-25 64.94 64.94 64.14 64.27 0.0M
2022-04-22 66.54 66.54 65.92 65.92 0.0M
2022-04-21 67.55 67.74 67.34 67.34 0.0M
2022-04-20 68.03 68.08 67.78 67.94 0.0M
2022-04-19 67.79 67.79 67.13 67.64 0.0M
2022-04-14 67.39 68.06 67.39 67.80 0.0M
2022-04-13 67.44 67.44 67.28 67.31 0.0M
2022-04-12 67.19 67.75 67.19 67.75 0.0M
2022-04-11 67.27 67.54 67.04 67.12 0.0M
2022-04-08 68.00 68.04 67.93 68.03 0.0M
2022-04-07 67.57 67.82 67.31 67.31 0.0M
2022-04-06 68.80 68.80 67.83 67.83 0.0M
2022-04-05 68.99 69.11 68.72 68.72 0.0M
2022-04-04 67.62 68.46 67.50 68.41 0.0M
2022-04-01 67.02 67.57 67.02 67.28 0.0M
2022-03-31 66.64 66.98 66.64 66.84 0.0M
2022-03-30 67.45 67.45 67.03 67.25 0.0M
2022-03-29 67.29 67.29 66.90 67.05 0.0M
2022-03-28 67.29 67.44 66.92 66.92 0.0M
2022-03-25 66.91 67.18 66.91 67.15 0.0M
2022-03-24 67.06 67.19 66.99 67.00 0.0M
2022-03-23 66.36 66.72 66.27 66.61 0.0M
2022-03-22 66.10 66.46 66.10 66.37 0.0M
2022-03-21 65.26 65.72 65.26 65.72 0.0M
2022-03-18 65.02 65.76 65.00 65.76 0.0M
2022-03-17 64.31 64.47 64.19 64.40 0.0M
2022-03-16 63.04 63.94 63.04 63.70 0.0M
2022-03-15 61.28 62.20 60.99 62.15 0.0M
2022-03-14 62.89 62.97 62.36 62.36 0.0M
2022-03-11 63.16 63.49 63.02 63.05 0.0M
2022-03-10 62.80 62.80 62.40 62.43 0.0M
2022-03-09 62.30 62.52 62.09 62.16 0.0M
2022-03-08 62.06 62.44 61.74 61.87 0.0M
2022-03-07 63.39 63.62 63.08 63.08 0.0M
2022-03-04 63.28 63.34 63.05 63.09 0.0M
2022-03-03 63.20 63.20 62.79 62.79 0.0M
2022-03-02 62.41 63.00 62.41 62.90 0.0M
2022-03-01 62.45 62.63 62.00 62.07 0.0M
2022-02-28 62.12 62.45 61.98 62.45 0.0M
2022-02-25 61.51 62.11 61.34 62.10 0.0M
2022-02-24 61.16 61.41 61.10 61.41 0.0M
2022-02-23 62.73 62.84 62.20 62.33 0.0M
2022-02-22 62.56 62.98 62.54 62.68 0.0M
2022-02-21 63.23 63.23 62.85 63.01 0.0M
2022-02-18 63.13 63.17 62.70 62.79 0.0M
2022-02-17 63.72 63.72 63.24 63.35 0.0M
2022-02-16 63.16 63.25 63.07 63.19 0.0M
2022-02-15 62.64 63.01 62.63 62.91 0.0M
2022-02-14 62.49 62.74 62.17 62.41 0.0M
2022-02-11 62.45 62.76 62.45 62.76 0.0M
2022-02-10 62.93 63.09 62.85 62.90 0.0M
2022-02-09 62.46 62.88 62.46 62.80 0.0M
2022-02-08 61.76 61.86 61.65 61.86 0.0M
2022-02-07 60.84 61.03 60.73 60.89 0.0M
2022-02-04 60.85 60.85 60.02 60.22 0.0M
2022-02-03 61.34 61.34 60.51 60.51 0.0M
2022-02-02 61.33 61.50 60.99 60.99 0.0M
2022-02-01 60.64 61.10 60.57 61.10 0.0M
2022-01-31 60.34 60.46 60.12 60.46 0.0M
2022-01-28 60.56 60.56 59.72 59.93 0.0M
2022-01-27 60.29 61.34 60.29 61.34 0.0M
2022-01-26 61.46 61.86 61.46 61.59 0.0M
2022-01-25 60.80 61.22 60.80 60.96 0.0M
2022-01-24 62.19 62.19 60.42 60.43 0.0M
2022-01-21 62.64 62.80 62.48 62.52 0.0M
2022-01-20 63.26 63.80 63.23 63.80 0.0M
2022-01-19 62.44 63.00 62.44 62.77 0.0M
2022-01-18 62.64 62.64 62.17 62.48 0.0M
2022-01-17 62.78 62.98 62.78 62.97 0.0M
2022-01-14 62.92 63.02 62.85 62.85 0.0M
2022-01-13 63.26 63.47 63.17 63.33 0.0M
2022-01-12 63.11 63.31 63.11 63.17 0.0M
2022-01-11 62.65 62.79 62.51 62.75 0.0M
2022-01-10 63.00 63.00 62.28 62.28 0.0M
2022-01-07 62.88 63.02 62.62 62.69 0.0M
2022-01-06 62.58 62.73 62.51 62.63 0.0M
2022-01-05 63.82 63.84 63.73 63.74 0.0M
2022-01-04 64.21 64.35 64.14 64.34 0.0M
2022-01-03 63.43 63.49 63.06 63.37 0.0M