Xtrackers MSCI Thailand UCITS ETF 1C (XCS4)

XCS4
🏛️ 독일 →
18.99
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 19.39 19.53 19.25 19.25 0.0M
2023-12-28 19.53 19.53 19.36 19.46 0.0M
2023-12-27 19.25 19.42 19.18 19.27 0.0M
2023-12-22 19.06 19.24 19.06 19.14 0.0M
2023-12-21 18.94 19.04 18.94 19.04 0.0M
2023-12-20 19.00 19.03 18.93 18.95 0.0M
2023-12-19 18.76 19.00 18.76 18.96 0.0M
2023-12-18 19.01 19.01 18.80 18.88 0.0M
2023-12-15 18.75 19.03 18.75 18.97 0.0M
2023-12-14 18.68 18.79 18.66 18.74 0.0M
2023-12-13 18.22 18.27 18.17 18.19 0.0M
2023-12-12 18.54 18.54 18.41 18.48 0.0M
2023-12-11 18.71 18.71 18.33 18.59 0.0M
2023-12-08 18.75 18.82 18.67 18.71 0.0M
2023-12-07 18.78 18.94 18.73 18.82 0.0M
2023-12-06 19.11 19.11 18.88 18.94 0.0M
2023-12-05 18.74 18.76 18.65 18.76 0.0M
2023-12-04 18.93 18.99 18.78 18.81 0.0M
2023-12-01 18.73 18.91 18.69 18.82 0.0M
2023-11-30 18.75 18.75 18.58 18.70 0.0M
2023-11-29 19.07 19.07 18.75 18.81 0.0M
2023-11-28 19.03 19.11 18.98 19.11 0.0M
2023-11-27 18.71 18.88 18.71 18.82 0.0M
2023-11-24 18.74 18.82 18.70 18.79 0.0M
2023-11-23 18.98 18.98 18.94 18.94 0.0M
2023-11-22 19.20 19.20 19.10 19.18 0.0M
2023-11-21 19.18 19.22 19.08 19.22 0.0M
2023-11-20 19.34 19.34 19.06 19.16 0.0M
2023-11-17 19.40 19.42 19.18 19.23 0.0M
2023-11-16 19.12 19.33 19.08 19.33 0.0M
2023-11-15 19.24 19.30 19.13 19.23 0.0M
2023-11-14 18.79 18.98 18.67 18.98 0.0M
2023-11-13 18.85 18.85 18.75 18.81 0.0M
2023-11-10 19.05 19.05 18.70 18.81 0.0M
2023-11-09 19.15 19.22 19.15 19.20 0.0M
2023-11-08 19.28 19.34 19.25 19.27 0.0M
2023-11-07 19.29 19.37 19.20 19.34 0.0M
2023-11-06 19.57 19.57 19.19 19.39 0.0M
2023-11-03 19.37 19.68 19.37 19.66 0.0M
2023-11-02 19.09 19.23 19.09 19.23 0.0M
2023-11-01 18.92 18.99 18.79 18.91 0.0M
2023-10-31 18.86 18.92 18.79 18.86 0.0M
2023-10-30 19.24 19.24 18.95 19.08 0.0M
2023-10-27 18.67 18.96 18.67 18.78 0.0M
2023-10-26 18.78 18.78 18.65 18.67 0.0M
2023-10-25 19.13 19.13 19.01 19.04 0.0M
2023-10-24 18.75 18.94 18.75 18.94 0.0M
2023-10-23 18.65 18.69 18.57 18.69 0.0M
2023-10-20 18.98 18.98 18.59 18.68 0.0M
2023-10-19 19.32 19.32 19.00 19.10 0.0M
2023-10-18 19.43 19.50 19.40 19.40 0.0M
2023-10-17 19.31 19.31 19.16 19.29 0.0M
2023-10-16 19.36 19.40 19.13 19.35 0.0M
2023-10-13 19.46 19.53 19.46 19.52 0.0M
2023-10-12 19.66 19.66 19.43 19.45 0.0M
2023-10-11 19.44 19.53 19.44 19.53 0.0M
2023-10-10 19.04 19.11 18.84 19.11 0.0M
2023-10-09 18.92 18.95 18.86 18.95 0.0M
2023-10-06 19.19 19.22 18.93 19.07 0.0M
2023-10-05 19.20 19.34 19.16 19.16 0.0M
2023-10-04 19.20 19.31 19.15 19.24 0.0M
2023-10-03 19.21 19.27 19.03 19.12 0.1M
2023-10-02 19.58 19.58 19.40 19.46 0.0M
2023-09-29 19.65 19.80 19.51 19.51 0.0M
2023-09-28 19.89 19.89 19.50 19.50 0.0M
2023-09-27 19.94 19.96 19.88 19.96 0.0M
2023-09-26 20.12 20.12 19.84 19.89 0.0M
2023-09-25 20.29 20.29 20.13 20.15 0.0M
2023-09-22 20.20 20.35 20.20 20.35 0.0M
2023-09-21 19.96 20.10 19.96 20.00 0.0M
2023-09-20 20.07 20.07 20.00 20.05 0.0M
2023-09-19 20.39 20.39 20.24 20.26 0.0M
2023-09-18 20.70 20.70 20.27 20.60 0.0M
2023-09-15 20.89 20.89 20.61 20.63 0.0M
2023-09-14 20.71 20.82 20.60 20.79 0.0M
2023-09-13 20.61 20.65 20.56 20.64 0.0M
2023-09-12 20.73 20.73 20.59 20.68 0.0M
2023-09-11 20.75 20.75 20.68 20.69 0.0M
2023-09-08 20.88 20.88 20.71 20.78 0.0M
2023-09-07 20.81 20.83 20.70 20.78 0.0M
2023-09-06 20.81 20.81 20.68 20.68 0.0M
2023-09-05 20.91 20.91 20.70 20.83 0.0M
2023-09-04 21.00 21.00 20.80 20.86 0.0M
2023-09-01 21.17 21.17 21.06 21.12 0.0M
2023-08-31 21.16 21.16 21.06 21.09 0.0M
2023-08-30 21.17 21.21 21.10 21.21 0.0M
2023-08-29 21.22 21.41 21.20 21.41 0.0M
2023-08-28 21.19 21.29 21.03 21.29 0.0M
2023-08-25 21.17 21.33 21.06 21.23 0.0M
2023-08-24 21.34 21.34 21.10 21.10 0.0M
2023-08-23 21.15 21.24 21.09 21.23 0.0M
2023-08-22 20.83 21.09 20.83 20.96 0.0M
2023-08-21 20.58 20.62 20.48 20.51 0.0M
2023-08-18 20.55 20.55 20.42 20.45 0.0M
2023-08-17 20.50 20.54 20.45 20.45 0.0M
2023-08-16 20.32 20.41 20.27 20.36 0.0M
2023-08-15 20.61 20.61 20.30 20.30 0.0M
2023-08-14 20.50 20.57 20.50 20.57 0.0M
2023-08-11 20.62 20.64 20.51 20.51 0.0M
2023-08-10 20.42 20.56 20.42 20.51 0.0M
2023-08-09 20.53 20.60 20.38 20.38 0.0M
2023-08-08 20.38 20.50 20.38 20.38 0.0M
2023-08-07 20.58 20.83 20.58 20.65 0.0M
2023-08-04 20.82 20.83 20.68 20.76 0.0M
2023-08-03 21.05 21.05 20.78 20.87 0.0M
2023-08-02 21.17 21.30 21.01 21.16 0.0M
2023-08-01 21.61 21.61 21.33 21.33 0.0M
2023-07-31 21.26 21.55 21.26 21.55 0.0M
2023-07-28 20.93 21.29 20.93 21.21 0.0M
2023-07-27 20.92 21.12 20.92 21.07 0.0M
2023-07-26 20.70 20.80 20.63 20.77 0.0M
2023-07-25 20.62 20.87 20.54 20.82 0.0M
2023-07-24 20.60 20.68 20.55 20.68 0.0M
2023-07-21 20.45 20.64 20.45 20.64 0.0M
2023-07-20 20.79 20.79 20.42 20.55 0.0M
2023-07-19 20.75 20.75 20.64 20.74 0.0M
2023-07-18 20.40 20.71 20.40 20.66 0.0M
2023-07-17 20.35 20.35 20.16 20.18 0.0M
2023-07-14 20.17 20.19 19.90 20.09 0.0M
2023-07-13 20.07 20.09 19.96 20.09 0.0M
2023-07-12 20.16 20.16 20.00 20.13 0.0M
2023-07-11 20.04 20.26 19.98 20.17 0.0M
2023-07-10 19.91 20.09 19.91 20.04 0.0M
2023-07-07 19.92 20.06 19.90 20.06 0.0M
2023-07-06 20.05 20.14 19.89 19.89 0.0M
2023-07-05 20.50 20.50 20.39 20.46 0.0M
2023-07-04 20.41 20.47 20.37 20.46 0.0M
2023-07-03 20.21 20.31 20.09 20.25 0.0M
2023-06-30 19.82 20.12 19.82 20.12 0.0M
2023-06-29 19.46 19.62 19.44 19.56 0.0M
2023-06-28 19.59 19.59 19.17 19.38 0.0M
2023-06-27 19.89 19.89 19.53 19.63 0.0M
2023-06-26 20.01 20.01 19.78 19.78 0.0M
2023-06-23 20.06 20.13 20.03 20.07 0.0M
2023-06-22 20.13 20.13 19.94 20.08 0.0M
2023-06-21 20.51 20.55 20.20 20.27 0.0M
2023-06-20 20.78 20.81 20.68 20.76 0.0M
2023-06-19 20.80 20.99 20.80 20.92 0.0M
2023-06-16 20.97 21.09 20.79 20.93 0.0M
2023-06-15 21.04 21.19 20.92 20.97 0.0M
2023-06-14 21.26 21.29 21.14 21.14 0.0M
2023-06-13 21.30 21.35 21.16 21.16 0.0M
2023-06-12 21.19 21.22 21.12 21.12 0.0M
2023-06-09 21.15 21.37 21.12 21.29 0.0M
2023-06-08 20.83 21.18 20.83 21.13 0.0M
2023-06-07 20.77 20.98 20.77 20.82 0.0M
2023-06-06 20.89 20.89 20.70 20.77 0.0M
2023-06-05 20.82 21.03 20.82 20.91 0.0M
2023-06-02 20.69 20.92 20.62 20.92 0.0M
2023-06-01 20.74 20.79 20.46 20.65 0.0M
2023-05-31 20.64 20.81 20.56 20.67 0.0M
2023-05-30 20.83 20.86 20.70 20.70 0.0M
2023-05-29 21.00 21.11 20.94 20.98 0.0M
2023-05-26 20.94 20.99 20.72 20.89 0.0M
2023-05-25 20.91 20.91 20.84 20.85 0.0M
2023-05-24 21.04 21.15 20.84 20.86 0.0M
2023-05-23 20.79 20.91 20.79 20.91 0.0M
2023-05-22 20.73 20.99 20.73 20.99 0.0M
2023-05-19 20.91 20.91 20.75 20.78 0.0M
2023-05-18 21.12 21.30 20.94 20.97 0.0M
2023-05-17 21.11 21.11 20.95 20.97 0.0M
2023-05-16 21.57 21.57 21.35 21.43 0.0M
2023-05-15 21.92 21.92 21.50 21.59 0.0M
2023-05-12 21.61 21.69 21.58 21.63 0.0M
2023-05-11 21.92 22.00 21.71 21.73 0.0M
2023-05-10 21.88 21.88 21.72 21.82 0.0M
2023-05-09 21.77 21.84 21.61 21.83 0.0M
2023-05-08 21.34 21.58 21.34 21.55 0.0M
2023-05-05 21.21 21.27 21.18 21.25 0.0M
2023-05-04 21.11 21.30 20.77 21.16 0.0M
2023-05-03 20.91 21.09 20.81 21.01 0.0M
2023-05-02 20.87 21.04 20.80 20.90 0.0M
2023-04-28 20.85 20.97 20.81 20.88 0.0M
2023-04-27 20.82 20.95 20.70 20.94 0.0M
2023-04-26 20.97 20.97 20.74 20.89 0.0M
2023-04-25 20.80 20.89 20.64 20.67 0.0M
2023-04-24 20.88 20.96 20.82 20.88 0.0M
2023-04-21 21.04 21.04 20.82 20.86 0.0M
2023-04-20 21.19 21.19 21.00 21.09 0.0M
2023-04-19 21.33 21.33 21.14 21.14 0.0M
2023-04-18 21.47 21.52 21.39 21.43 0.0M
2023-04-17 21.62 21.62 21.44 21.56 0.0M
2023-04-14 21.44 21.47 21.27 21.27 0.0M
2023-04-13 21.53 21.53 21.42 21.47 0.0M
2023-04-12 21.61 21.63 21.43 21.43 0.0M
2023-04-11 21.75 21.76 21.62 21.70 0.0M
2023-04-06 21.37 21.40 21.27 21.38 0.0M
2023-04-05 21.62 21.66 21.40 21.40 0.0M
2023-04-04 21.63 21.73 21.57 21.60 0.0M
2023-04-03 21.82 21.84 21.63 21.79 0.0M
2023-03-31 21.85 22.05 21.84 21.99 0.0M
2023-03-30 21.82 21.90 21.70 21.75 0.0M
2023-03-29 21.89 22.01 21.88 21.94 0.0M
2023-03-28 21.88 21.92 21.76 21.89 0.0M
2023-03-27 21.82 21.82 21.54 21.56 0.0M
2023-03-24 21.92 21.92 21.75 21.75 0.0M
2023-03-23 21.73 21.93 21.68 21.79 0.0M
2023-03-22 21.58 21.65 21.52 21.64 0.0M
2023-03-21 21.60 21.61 21.34 21.43 0.0M
2023-03-20 21.41 21.48 21.39 21.44 0.0M
2023-03-17 21.62 21.80 21.44 21.47 0.0M
2023-03-16 21.26 21.48 21.25 21.48 0.0M
2023-03-15 21.00 21.41 21.00 21.32 0.0M
2023-03-14 21.08 21.08 20.49 20.66 0.0M
2023-03-13 21.45 21.45 21.13 21.20 0.0M
2023-03-10 21.49 21.64 21.46 21.62 0.0M
2023-03-09 21.78 21.82 21.70 21.80 0.0M
2023-03-08 21.70 21.85 21.70 21.82 0.0M
2023-03-07 21.89 22.04 21.73 21.75 0.0M
2023-03-06 21.94 21.99 21.82 21.84 0.0M
2023-03-03 21.78 21.92 21.75 21.86 0.0M
2023-03-02 21.69 21.99 21.51 21.87 0.0M
2023-03-01 21.62 21.84 21.50 21.60 0.0M
2023-02-28 21.58 21.62 21.45 21.50 0.0M
2023-02-27 21.88 21.92 21.70 21.79 0.0M
2023-02-24 22.07 22.12 21.71 21.93 0.0M
2023-02-23 22.45 22.49 22.27 22.27 0.0M
2023-02-22 22.55 22.63 22.33 22.52 0.0M
2023-02-21 22.51 22.69 22.38 22.52 0.0M
2023-02-20 22.68 22.68 22.60 22.61 0.0M
2023-02-17 22.50 22.64 22.50 22.52 0.0M
2023-02-16 22.65 22.77 22.64 22.66 0.0M
2023-02-15 22.59 22.59 22.42 22.52 0.0M
2023-02-14 22.77 22.91 22.74 22.74 0.0M
2023-02-13 23.01 23.03 22.91 22.91 0.0M
2023-02-10 22.84 23.11 22.82 23.06 0.0M
2023-02-09 23.01 23.17 22.95 22.96 0.0M
2023-02-08 23.08 23.13 22.95 23.01 0.0M
2023-02-07 23.09 23.23 23.09 23.14 0.0M
2023-02-06 23.22 23.22 22.93 23.04 0.0M
2023-02-03 23.31 23.44 23.21 23.30 0.0M
2023-02-02 23.16 23.44 23.12 23.36 0.0M
2023-02-01 23.51 23.59 23.44 23.45 0.0M
2023-01-31 23.49 23.54 23.20 23.39 0.0M
2023-01-30 23.69 23.76 23.46 23.68 0.0M
2023-01-27 23.56 23.75 23.42 23.67 0.0M
2023-01-26 23.50 23.65 23.38 23.53 0.0M
2023-01-25 23.50 23.73 23.50 23.66 0.0M
2023-01-24 23.82 23.86 23.56 23.75 0.0M
2023-01-23 23.72 23.97 23.67 23.86 0.0M
2023-01-20 23.84 23.96 23.73 23.91 0.0M
2023-01-19 23.68 24.00 23.56 23.77 0.0M
2023-01-18 23.63 23.85 23.63 23.71 0.0M
2023-01-17 23.64 23.76 23.55 23.66 0.0M
2023-01-16 23.82 23.82 23.51 23.67 0.0M
2023-01-13 23.72 23.81 23.65 23.75 0.0M
2023-01-12 23.64 23.85 23.64 23.84 0.0M
2023-01-11 23.63 23.84 23.57 23.63 0.0M
2023-01-10 23.70 23.92 23.65 23.80 0.0M
2023-01-09 23.79 23.99 23.78 23.87 0.0M
2023-01-06 23.56 23.94 23.56 23.71 0.0M
2023-01-05 23.28 23.55 23.28 23.35 0.0M
2023-01-04 23.33 23.60 23.33 23.59 0.0M
2023-01-03 23.03 23.38 23.03 23.34 0.0M
2023-01-02 22.91 22.97 22.63 22.74 0.0M