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
2024-12-30 20.86 20.98 20.67 20.69 0.0M
2024-12-27 21.12 21.12 20.80 20.84 0.0M
2024-12-23 20.73 20.73 20.53 20.62 0.0M
2024-12-20 20.47 20.47 20.05 20.37 0.0M
2024-12-19 20.33 20.33 20.12 20.25 0.0M
2024-12-18 20.57 20.72 20.57 20.63 0.0M
2024-12-17 20.73 20.75 20.50 20.53 0.0M
2024-12-16 20.80 21.26 20.80 21.15 0.0M
2024-12-13 21.51 21.51 21.16 21.25 0.0M
2024-12-12 21.78 21.85 21.55 21.64 0.0M
2024-12-11 21.78 21.78 21.68 21.75 0.0M
2024-12-10 21.68 21.96 21.68 21.76 0.0M
2024-12-09 21.70 21.73 21.63 21.63 0.0M
2024-12-06 21.66 21.69 21.62 21.63 0.0M
2024-12-05 21.61 21.71 21.54 21.54 0.0M
2024-12-04 21.55 21.61 21.52 21.61 0.0M
2024-12-03 21.56 21.63 21.37 21.63 0.0M
2024-12-02 21.21 21.36 21.11 21.25 0.0M
2024-11-29 21.19 21.24 21.05 21.17 0.0M
2024-11-28 21.08 21.20 21.01 21.20 0.0M
2024-11-27 21.16 21.16 20.92 20.99 0.0M
2024-11-26 21.25 21.25 21.17 21.22 0.0M
2024-11-25 21.62 21.62 21.29 21.31 0.0M
2024-11-22 21.65 21.70 21.50 21.62 0.0M
2024-11-21 21.32 21.46 21.18 21.35 0.0M
2024-11-20 21.45 21.46 21.36 21.43 0.0M
2024-11-19 21.69 21.70 21.51 21.62 0.0M
2024-11-18 21.31 21.39 21.26 21.39 0.0M
2024-11-15 21.19 21.30 21.12 21.19 0.0M
2024-11-14 21.34 21.42 21.15 21.23 0.0M
2024-11-13 21.18 21.33 21.13 21.31 0.0M
2024-11-12 21.13 21.13 20.88 20.90 0.0M
2024-11-11 21.30 21.43 21.20 21.25 0.0M
2024-11-08 21.43 21.48 21.36 21.36 0.0M
2024-11-07 21.51 21.66 21.51 21.60 0.0M
2024-11-06 21.78 21.91 21.40 21.40 0.0M
2024-11-05 21.81 21.85 21.70 21.82 0.0M
2024-11-04 21.28 21.51 21.28 21.40 0.0M
2024-11-01 21.38 21.44 21.28 21.35 0.0M
2024-10-31 21.40 21.41 21.11 21.33 0.0M
2024-10-30 21.17 21.22 21.11 21.13 0.0M
2024-10-29 21.28 21.45 21.28 21.35 0.0M
2024-10-28 21.30 21.35 21.25 21.31 0.0M
2024-10-25 21.65 21.70 21.45 21.66 0.0M
2024-10-24 21.69 21.69 21.51 21.51 0.0M
2024-10-23 21.98 21.98 21.74 21.74 0.0M
2024-10-22 22.15 22.15 21.81 21.97 0.0M
2024-10-21 22.17 22.17 22.04 22.15 0.0M
2024-10-18 22.53 22.56 22.37 22.48 0.0M
2024-10-17 22.42 22.54 22.21 22.41 0.0M
2024-10-16 21.71 22.19 21.71 22.07 0.0M
2024-10-15 21.93 21.93 21.63 21.63 0.0M
2024-10-14 22.00 22.06 21.91 22.06 0.0M
2024-10-11 21.74 21.90 21.66 21.85 0.0M
2024-10-10 21.61 21.73 21.59 21.69 0.0M
2024-10-09 21.47 21.53 21.40 21.53 0.0M
2024-10-08 21.29 21.35 21.26 21.28 0.0M
2024-10-07 21.30 21.43 21.30 21.38 0.0M
2024-10-04 21.48 21.50 21.36 21.37 0.0M
2024-10-03 21.56 21.56 21.17 21.35 0.0M
2024-10-02 21.77 21.77 21.04 21.58 0.0M
2024-10-01 21.79 21.79 21.67 21.75 0.0M
2024-09-30 21.77 21.82 21.57 21.66 0.0M
2024-09-27 21.81 21.81 21.57 21.68 0.0M
2024-09-26 21.72 22.00 21.61 21.70 0.0M
2024-09-25 21.76 21.77 21.62 21.71 0.0M
2024-09-24 21.53 21.81 21.40 21.80 0.0M
2024-09-23 21.23 21.38 21.12 21.34 0.0M
2024-09-20 21.17 21.21 21.06 21.17 0.0M
2024-09-19 20.97 21.19 20.92 21.11 0.0M
2024-09-18 20.82 20.82 20.74 20.78 0.0M
2024-09-17 20.90 20.92 20.77 20.84 0.0M
2024-09-16 20.98 20.98 20.83 20.83 0.0M
2024-09-13 20.98 20.98 20.77 20.85 0.0M
2024-09-12 20.71 20.80 20.56 20.76 0.0M
2024-09-11 20.48 20.68 20.48 20.57 0.0M
2024-09-10 20.62 20.89 20.62 20.81 0.0M
2024-09-09 20.73 20.73 20.60 20.67 0.0M
2024-09-06 20.78 20.96 20.72 20.83 0.0M
2024-09-05 20.28 20.59 20.26 20.47 0.0M
2024-09-04 19.42 19.58 19.39 19.52 0.0M
2024-09-03 19.44 19.54 19.34 19.49 0.0M
2024-09-02 19.50 19.50 19.35 19.38 0.0M
2024-08-30 19.65 19.65 19.50 19.54 0.0M
2024-08-29 19.52 19.62 19.52 19.62 0.0M
2024-08-28 19.53 19.62 19.53 19.59 0.0M
2024-08-27 19.46 19.48 19.34 19.42 0.0M
2024-08-26 19.39 19.56 19.38 19.53 0.0M
2024-08-23 19.28 19.43 19.18 19.43 0.0M
2024-08-22 18.91 19.07 18.91 18.91 0.0M
2024-08-21 19.02 19.20 18.98 19.13 0.0M
2024-08-20 18.94 19.15 18.94 19.01 0.0M
2024-08-19 18.71 18.95 18.71 18.91 0.0M
2024-08-16 18.29 18.55 18.29 18.45 0.0M
2024-08-15 18.22 18.40 18.18 18.29 0.0M
2024-08-14 18.40 18.57 18.19 18.20 0.1M
2024-08-13 18.37 18.56 18.30 18.48 0.0M
2024-08-12 18.34 18.42 18.34 18.36 0.0M
2024-08-09 18.20 18.39 18.20 18.23 0.0M
2024-08-08 17.95 18.38 17.95 18.31 0.0M
2024-08-07 17.90 17.98 17.86 17.94 0.0M
2024-08-06 17.80 17.80 17.66 17.67 0.0M
2024-08-05 17.97 17.97 17.40 17.72 0.0M
2024-08-02 18.35 18.35 18.06 18.12 0.0M
2024-08-01 18.55 18.55 18.30 18.37 0.0M
2024-07-31 18.28 18.52 18.28 18.52 0.0M
2024-07-30 17.95 18.03 17.95 17.97 0.0M
2024-07-29 17.97 17.99 17.90 17.90 0.0M
2024-07-26 17.80 17.92 17.80 17.91 0.0M
2024-07-25 17.65 17.70 17.61 17.68 0.0M
2024-07-24 17.75 17.78 17.68 17.72 0.0M
2024-07-23 17.76 17.84 17.72 17.84 0.0M
2024-07-22 17.80 17.88 17.80 17.83 0.0M
2024-07-19 17.94 17.94 17.76 17.77 0.0M
2024-07-18 18.05 18.10 17.96 17.96 0.0M
2024-07-17 17.95 17.98 17.90 17.90 0.0M
2024-07-16 17.87 17.93 17.84 17.90 0.0M
2024-07-15 17.96 18.04 17.85 18.01 0.0M
2024-07-12 17.99 18.10 17.98 18.09 0.0M
2024-07-11 17.98 17.98 17.90 17.92 0.0M
2024-07-10 17.81 17.95 17.81 17.95 0.0M
2024-07-09 17.75 17.78 17.72 17.78 0.0M
2024-07-08 17.64 17.79 17.64 17.75 0.0M
2024-07-05 17.45 17.68 17.45 17.68 0.0M
2024-07-04 17.54 17.56 17.46 17.46 0.0M
2024-07-03 17.39 17.48 17.39 17.47 0.0M
2024-07-02 17.44 17.44 17.27 17.39 0.0M
2024-07-01 17.41 17.47 17.41 17.44 0.0M
2024-06-28 17.61 17.62 17.52 17.55 0.0M
2024-06-27 17.67 17.67 17.59 17.64 0.0M
2024-06-26 17.83 17.84 17.67 17.71 0.0M
2024-06-25 17.81 17.84 17.80 17.84 0.0M
2024-06-24 17.67 17.80 17.64 17.80 0.0M
2024-06-21 17.50 17.64 17.50 17.59 0.0M
2024-06-20 17.51 17.54 17.41 17.47 0.0M
2024-06-19 17.42 17.61 17.35 17.60 0.0M
2024-06-18 17.60 17.60 17.41 17.51 0.0M
2024-06-17 17.35 17.48 17.35 17.48 0.0M
2024-06-14 17.58 17.64 17.48 17.59 0.0M
2024-06-13 17.67 17.67 17.49 17.61 0.0M
2024-06-12 17.63 17.78 17.63 17.78 0.0M
2024-06-11 17.57 17.66 17.55 17.66 0.0M
2024-06-10 17.46 17.66 17.45 17.66 0.0M
2024-06-07 17.73 17.73 17.66 17.66 0.0M
2024-06-06 17.71 17.73 17.63 17.73 0.0M
2024-06-05 17.75 17.81 17.61 17.81 0.0M
2024-06-04 17.80 17.83 17.64 17.66 0.0M
2024-06-03 17.67 17.88 17.48 17.74 0.0M
2024-05-31 17.83 17.83 17.67 17.67 0.0M
2024-05-30 17.72 17.95 17.72 17.85 0.0M
2024-05-29 18.01 18.01 17.71 17.84 0.0M
2024-05-28 18.15 18.16 18.02 18.13 0.0M
2024-05-27 18.16 18.29 18.16 18.29 0.0M
2024-05-24 18.50 18.50 18.11 18.17 0.0M
2024-05-23 18.39 18.39 18.11 18.16 0.0M
2024-05-22 18.37 18.37 18.32 18.34 0.0M
2024-05-21 18.45 18.45 18.33 18.38 0.0M
2024-05-20 18.76 18.76 18.63 18.72 0.0M
2024-05-17 18.64 18.74 18.64 18.68 0.0M
2024-05-16 18.62 18.69 18.55 18.59 0.0M
2024-05-15 18.44 18.63 18.40 18.50 0.0M
2024-05-14 18.46 18.56 18.41 18.56 0.0M
2024-05-13 18.40 18.43 18.37 18.38 0.0M
2024-05-10 18.40 18.54 18.39 18.39 0.0M
2024-05-09 18.41 18.42 18.32 18.41 0.0M
2024-05-08 18.46 18.46 18.26 18.36 0.0M
2024-05-07 18.61 18.64 18.44 18.49 0.0M
2024-05-06 18.55 18.57 18.36 18.52 0.0M
2024-05-03 18.46 18.50 18.27 18.44 0.0M
2024-05-02 18.46 18.46 18.15 18.21 0.0M
2024-04-30 18.31 18.34 18.13 18.17 0.0M
2024-04-29 18.24 18.24 18.16 18.18 0.0M
2024-04-26 18.21 18.28 18.18 18.20 0.0M
2024-04-25 18.18 18.23 18.17 18.17 0.0M
2024-04-24 18.23 18.26 18.10 18.14 0.0M
2024-04-23 18.32 18.32 18.10 18.25 0.0M
2024-04-22 18.21 18.21 17.99 18.02 0.0M
2024-04-19 18.08 18.08 17.85 17.88 0.0M
2024-04-18 18.31 18.36 18.22 18.36 0.0M
2024-04-17 18.44 18.44 18.20 18.20 0.0M
2024-04-16 18.54 18.62 18.44 18.57 0.0M
2024-04-15 18.67 18.68 18.56 18.64 0.0M
2024-04-12 18.77 18.81 18.65 18.78 0.0M
2024-04-11 18.70 18.84 18.64 18.84 0.0M
2024-04-10 18.76 18.77 18.51 18.51 0.0M
2024-04-09 18.49 18.90 18.49 18.68 0.0M
2024-04-08 18.35 18.35 18.18 18.18 0.0M
2024-04-05 18.26 18.28 18.05 18.25 0.0M
2024-04-04 18.27 18.27 18.05 18.13 0.0M
2024-04-03 18.12 18.32 18.12 18.22 0.0M
2024-04-02 18.36 18.36 18.20 18.23 0.0M
2024-03-28 18.26 18.29 18.12 18.22 0.0M
2024-03-27 18.34 18.34 18.28 18.31 0.0M
2024-03-26 18.37 18.37 18.28 18.28 0.0M
2024-03-25 18.33 18.33 18.26 18.31 0.0M
2024-03-22 18.47 18.49 18.40 18.43 0.0M
2024-03-21 18.55 18.63 18.51 18.56 0.0M
2024-03-20 18.48 18.49 18.39 18.44 0.0M
2024-03-19 18.60 18.63 18.54 18.55 0.0M
2024-03-18 18.63 18.69 18.57 18.68 0.0M
2024-03-15 18.74 18.74 18.52 18.62 0.0M
2024-03-14 18.77 18.83 18.71 18.72 0.0M
2024-03-13 18.66 18.67 18.62 18.66 0.0M
2024-03-12 18.63 18.71 18.57 18.64 0.0M
2024-03-11 18.71 18.75 18.64 18.68 0.0M
2024-03-08 18.80 18.83 18.72 18.73 0.0M
2024-03-07 18.60 18.70 18.59 18.65 0.0M
2024-03-06 18.58 18.64 18.49 18.54 0.0M
2024-03-05 18.43 18.43 18.27 18.38 0.0M
2024-03-04 18.56 18.56 18.35 18.40 0.0M
2024-03-01 18.52 18.55 18.37 18.51 0.0M
2024-02-29 18.54 18.54 18.35 18.51 0.0M
2024-02-28 18.53 18.60 18.45 18.60 0.0M
2024-02-27 18.71 18.83 18.64 18.71 0.0M
2024-02-26 18.88 18.95 18.78 18.82 0.0M
2024-02-23 18.83 18.83 18.71 18.81 0.0M
2024-02-22 18.86 18.94 18.80 18.91 0.0M
2024-02-21 18.75 18.78 18.73 18.73 0.0M
2024-02-20 18.40 18.52 18.40 18.50 0.0M
2024-02-19 18.40 18.58 18.40 18.58 0.0M
2024-02-16 18.52 18.61 18.45 18.52 0.0M
2024-02-15 18.51 18.56 18.41 18.50 0.0M
2024-02-14 18.52 18.52 18.30 18.39 0.0M
2024-02-13 18.73 19.04 18.47 18.49 0.0M
2024-02-12 18.53 18.67 18.48 18.65 0.0M
2024-02-09 18.50 18.57 18.45 18.55 0.0M
2024-02-08 18.70 18.70 18.54 18.54 0.0M
2024-02-07 18.87 19.03 18.82 18.94 0.0M
2024-02-06 18.70 18.88 18.70 18.88 0.0M
2024-02-05 18.55 18.66 18.48 18.58 0.0M
2024-02-02 18.60 18.80 18.58 18.63 0.0M
2024-02-01 18.42 18.58 18.36 18.47 0.0M
2024-01-31 18.45 18.45 18.25 18.36 0.0M
2024-01-30 18.52 18.59 18.41 18.46 0.0M
2024-01-29 18.43 18.56 18.42 18.52 0.0M
2024-01-26 18.38 18.47 18.35 18.44 0.0M
2024-01-25 18.28 18.54 18.25 18.36 0.0M
2024-01-24 18.41 18.53 18.38 18.40 0.0M
2024-01-23 18.17 18.24 18.03 18.21 0.0M
2024-01-22 18.16 18.24 18.07 18.20 0.0M
2024-01-19 18.50 18.51 18.29 18.40 0.0M
2024-01-18 18.40 18.46 18.40 18.46 0.0M
2024-01-17 18.63 18.63 18.40 18.43 0.0M
2024-01-16 19.02 19.02 18.79 18.90 0.0M
2024-01-15 19.22 19.22 18.88 18.95 0.0M
2024-01-12 18.97 19.21 18.97 19.21 0.0M
2024-01-11 19.13 19.13 18.94 18.98 0.0M
2024-01-10 19.19 19.19 19.01 19.19 0.0M
2024-01-09 19.20 19.20 19.13 19.14 0.0M
2024-01-08 19.14 19.24 19.08 19.24 0.0M
2024-01-05 19.57 19.69 19.49 19.49 0.0M
2024-01-04 19.72 19.72 19.50 19.62 0.0M
2024-01-03 19.77 19.89 19.71 19.75 0.0M
2024-01-02 19.77 19.91 19.58 19.79 0.1M