Xtrackers MSCI USA Health Care UCITS ETF 1D

XUHC
🏛️ 독일 →
50.20
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 51.47 51.50 51.30 51.32 0.0M
2022-12-29 51.25 51.70 51.19 51.66 0.0M
2022-12-28 51.59 51.64 51.51 51.51 0.0M
2022-12-27 51.89 51.89 51.42 51.48 0.0M
2022-12-23 51.73 51.86 51.42 51.62 0.0M
2022-12-22 51.78 51.79 51.50 51.69 0.0M
2022-12-21 51.26 51.95 51.12 51.95 0.0M
2022-12-20 50.89 51.17 50.89 51.03 0.0M
2022-12-19 51.42 51.51 51.21 51.21 0.0M
2022-12-16 51.87 51.88 51.18 51.37 0.0M
2022-12-15 52.69 52.74 51.88 51.98 0.0M
2022-12-14 52.93 53.20 52.72 53.20 0.0M
2022-12-13 53.16 54.00 53.00 53.07 0.0M
2022-12-12 52.69 52.98 52.51 52.88 0.0M
2022-12-09 53.17 53.25 52.97 52.97 0.0M
2022-12-08 53.00 53.24 52.81 53.07 0.0M
2022-12-07 52.92 52.99 52.22 52.74 0.0M
2022-12-06 53.02 53.02 52.48 52.50 0.0M
2022-12-05 53.16 53.16 52.90 53.02 0.0M
2022-12-02 53.28 53.39 53.04 53.24 0.0M
2022-12-01 53.64 53.64 53.21 53.27 0.0M
2022-11-30 52.74 52.85 52.53 52.83 0.0M
2022-11-29 52.71 52.73 52.42 52.44 0.0M
2022-11-28 52.95 52.95 52.31 52.79 0.0M
2022-11-25 52.57 52.95 52.50 52.95 0.0M
2022-11-24 52.66 52.72 52.57 52.57 0.0M
2022-11-23 52.65 52.90 52.55 52.64 0.0M
2022-11-22 52.47 52.81 52.47 52.80 0.0M
2022-11-21 52.48 52.91 52.48 52.84 0.0M
2022-11-18 51.44 52.06 51.44 52.06 0.0M
2022-11-17 51.52 51.52 51.24 51.52 0.0M
2022-11-16 51.51 51.60 51.36 51.53 0.0M
2022-11-15 51.74 51.84 51.51 51.83 0.0M
2022-11-14 51.77 52.34 51.52 52.04 0.0M
2022-11-11 53.01 53.01 51.25 51.37 0.0M
2022-11-10 52.72 53.30 52.71 52.87 0.0M
2022-11-09 52.94 53.24 52.89 53.20 0.0M
2022-11-08 52.87 53.24 52.87 53.24 0.0M
2022-11-07 52.74 52.91 52.60 52.91 0.0M
2022-11-04 53.50 53.68 52.42 52.42 0.0M
2022-11-03 53.59 53.60 53.31 53.41 0.0M
2022-11-02 53.98 53.98 53.55 53.76 0.0M
2022-11-01 53.72 53.95 53.55 53.82 0.0M
2022-10-31 53.31 53.89 53.31 53.77 0.0M
2022-10-28 52.51 53.28 52.48 53.21 0.0M
2022-10-27 52.51 52.62 52.25 52.57 0.0M
2022-10-26 52.20 52.72 52.00 52.72 0.0M
2022-10-25 52.52 52.52 51.97 52.09 0.0M
2022-10-24 51.59 52.17 51.37 52.17 0.0M
2022-10-21 50.77 51.22 50.58 51.19 0.0M
2022-10-20 51.13 51.17 50.88 51.06 0.0M
2022-10-19 51.71 51.99 51.05 51.05 0.0M
2022-10-18 51.56 52.14 51.49 51.49 0.0M
2022-10-17 51.14 51.48 51.09 51.33 0.0M
2022-10-14 51.30 51.60 51.03 51.03 0.0M
2022-10-13 50.46 50.76 50.03 50.54 0.0M
2022-10-12 50.72 50.95 50.60 50.78 0.0M
2022-10-11 50.07 50.59 50.01 50.56 0.0M
2022-10-10 50.51 50.85 50.39 50.43 0.0M
2022-10-07 51.26 51.39 50.68 50.75 0.0M
2022-10-06 51.49 51.72 51.25 51.49 0.0M
2022-10-05 50.72 51.24 50.72 51.14 0.0M
2022-10-04 50.63 50.77 50.42 50.77 0.0M
2022-10-03 49.81 50.24 49.66 50.20 0.0M
2022-09-30 50.43 50.70 50.43 50.63 0.0M
2022-09-29 51.22 51.22 50.35 50.35 0.0M
2022-09-28 51.18 51.51 51.06 51.46 0.0M
2022-09-27 50.93 51.32 50.88 50.88 0.0M
2022-09-26 50.85 50.95 50.53 50.81 0.0M
2022-09-23 50.44 50.60 50.24 50.37 0.0M
2022-09-22 49.90 50.35 49.90 50.26 0.0M
2022-09-21 50.41 51.07 50.41 50.98 0.0M
2022-09-20 50.75 50.75 50.23 50.25 0.0M
2022-09-19 51.04 51.09 50.11 50.19 0.0M
2022-09-16 50.99 51.21 50.73 50.76 0.0M
2022-09-15 51.26 51.32 51.22 51.27 0.0M
2022-09-14 51.19 51.24 50.94 51.00 0.0M
2022-09-13 51.99 52.01 51.38 51.38 0.0M
2022-09-12 51.59 52.17 51.59 52.17 0.0M
2022-09-09 51.54 52.13 51.54 52.10 0.0M
2022-09-08 51.09 51.88 50.85 51.88 0.0M
2022-09-07 50.49 50.80 50.40 50.80 0.0M
2022-09-06 50.54 51.06 50.21 50.94 0.0M
2022-09-05 50.52 50.58 50.50 50.50 0.0M
2022-09-02 50.91 51.00 50.66 50.97 0.0M
2022-09-01 49.81 50.61 49.72 50.61 0.0M
2022-08-31 50.65 50.73 50.00 50.03 0.0M
2022-08-30 50.99 50.99 50.42 50.42 0.0M
2022-08-29 51.28 51.28 50.47 50.71 0.0M
2022-08-26 52.88 52.88 51.70 51.92 0.0M
2022-08-25 52.39 52.49 52.17 52.19 0.0M
2022-08-24 52.06 52.38 51.94 52.25 0.0M
2022-08-23 52.92 53.02 51.93 52.10 0.0M
2022-08-22 53.12 53.23 52.92 53.16 0.0M
2022-08-19 52.56 53.15 52.41 53.01 0.0M
2022-08-18 52.47 52.59 52.34 52.47 0.0M
2022-08-17 52.85 52.85 52.50 52.62 0.0M
2022-08-16 53.05 53.21 52.59 52.90 0.0M
2022-08-15 52.31 52.74 52.31 52.59 0.0M
2022-08-12 51.42 52.02 51.42 52.02 0.0M
2022-08-11 51.78 51.86 51.58 51.69 0.0M
2022-08-10 51.60 51.76 51.33 51.46 0.0M
2022-08-09 52.26 52.30 52.05 52.20 0.0M
2022-08-08 52.30 52.53 52.12 52.38 0.0M
2022-08-05 52.02 52.23 51.88 52.09 0.0M
2022-08-04 52.43 52.43 51.99 52.02 0.0M
2022-08-03 52.14 52.65 52.03 52.63 0.0M
2022-08-02 51.74 52.43 51.60 52.23 0.0M
2022-08-01 52.24 52.24 51.72 51.91 0.0M
2022-07-29 52.25 52.61 52.01 52.02 0.0M
2022-07-28 52.19 52.67 51.90 52.51 0.0M
2022-07-27 52.32 52.39 52.12 52.12 0.0M
2022-07-26 51.50 52.20 51.50 52.20 0.0M
2022-07-25 51.36 51.48 51.22 51.48 0.0M
2022-07-22 51.12 51.75 51.12 51.40 0.0M
2022-07-21 50.78 51.42 50.78 51.42 0.0M
2022-07-20 51.23 51.26 51.01 51.06 0.0M
2022-07-19 50.69 50.97 50.40 50.97 0.0M
2022-07-18 52.12 52.16 51.21 51.40 0.0M
2022-07-15 50.89 51.89 50.89 51.89 0.0M
2022-07-14 51.19 51.19 50.70 50.77 0.0M
2022-07-13 51.84 52.26 51.14 51.14 0.0M
2022-07-12 52.29 52.52 51.94 51.94 0.0M
2022-07-11 51.77 52.27 51.77 52.26 0.0M
2022-07-08 51.75 52.26 51.67 52.13 0.0M
2022-07-07 51.50 51.70 51.41 51.67 0.0M
2022-07-06 50.72 51.39 50.64 51.39 0.1M
2022-07-05 50.32 50.71 49.95 49.96 0.0M
2022-07-04 50.13 50.13 49.79 50.05 0.0M
2022-07-01 49.16 49.74 49.16 49.71 0.0M
2022-06-30 49.21 49.49 49.20 49.20 0.0M
2022-06-29 48.85 49.53 48.76 49.49 0.0M
2022-06-28 49.70 50.00 49.42 49.42 0.0M
2022-06-27 49.35 49.53 49.25 49.42 0.0M
2022-06-24 48.89 49.06 48.89 49.00 0.0M
2022-06-23 47.30 48.39 47.30 48.28 0.0M
2022-06-22 46.71 47.50 46.47 47.50 0.0M
2022-06-21 46.11 46.71 46.11 46.71 0.0M
2022-06-20 46.04 46.20 45.93 46.14 0.0M
2022-06-17 46.15 46.24 45.99 46.24 0.0M
2022-06-16 46.70 46.70 45.47 45.61 0.0M
2022-06-15 46.35 46.83 46.28 46.83 0.0M
2022-06-14 47.06 47.06 46.49 46.50 0.0M
2022-06-13 47.17 47.35 46.96 47.13 0.0M
2022-06-10 48.19 48.26 47.80 47.85 0.0M
2022-06-09 48.96 49.15 48.65 48.73 0.0M
2022-06-08 49.22 49.29 48.99 49.19 0.0M
2022-06-07 48.48 48.95 48.48 48.87 0.0M
2022-06-06 48.96 49.14 48.65 48.90 0.0M
2022-06-03 49.03 49.09 48.71 48.72 0.0M
2022-06-02 49.01 49.04 48.18 48.45 0.0M
2022-06-01 49.53 49.64 48.79 48.83 0.0M
2022-05-31 49.87 50.03 49.13 49.27 0.0M
2022-05-30 50.05 50.34 49.89 49.99 0.0M
2022-05-27 49.14 49.86 49.10 49.86 0.0M
2022-05-26 49.24 49.36 49.17 49.17 0.0M
2022-05-25 49.33 49.44 49.16 49.20 0.0M
2022-05-24 48.77 48.85 48.48 48.52 0.0M
2022-05-23 49.35 49.63 49.07 49.24 0.0M
2022-05-20 48.81 49.24 48.74 48.74 0.0M
2022-05-19 48.97 48.97 48.17 48.33 0.0M
2022-05-18 49.90 49.99 49.29 49.29 0.0M
2022-05-17 49.87 50.01 49.50 49.82 0.0M
2022-05-16 49.50 49.77 49.29 49.77 0.0M
2022-05-13 49.17 49.65 49.17 49.56 0.0M
2022-05-12 47.98 48.54 47.98 48.47 0.0M
2022-05-11 48.21 48.82 48.17 48.82 0.0M
2022-05-10 48.10 48.59 47.87 47.87 0.0M
2022-05-09 48.97 49.14 48.28 48.28 0.0M
2022-05-06 49.72 49.72 48.90 48.90 0.0M
2022-05-05 50.31 50.33 49.61 49.72 0.0M
2022-05-04 49.64 49.83 49.12 49.35 0.0M
2022-05-03 49.63 49.98 49.34 49.98 0.0M
2022-05-02 49.82 49.90 49.49 49.53 0.0M
2022-04-29 50.95 50.95 50.15 50.25 0.0M
2022-04-28 50.68 50.94 50.35 50.43 0.0M
2022-04-27 50.06 50.54 50.06 50.47 0.0M
2022-04-26 51.05 51.11 50.69 50.69 0.0M
2022-04-25 50.19 50.43 50.08 50.29 0.0M
2022-04-22 52.04 52.04 50.87 50.90 0.0M
2022-04-21 52.48 52.56 52.34 52.44 0.0M
2022-04-20 52.16 52.57 51.90 52.57 0.0M
2022-04-19 52.01 52.29 51.52 52.13 0.0M
2022-04-14 51.83 52.69 51.83 52.47 0.0M
2022-04-13 52.24 52.33 51.90 51.90 0.0M
2022-04-12 52.24 52.45 52.09 52.45 0.0M
2022-04-11 53.27 53.30 52.59 52.75 0.0M
2022-04-08 53.25 53.34 53.10 53.34 0.0M
2022-04-07 51.88 52.58 51.80 52.56 0.0M
2022-04-06 51.37 51.43 50.87 51.43 0.0M
2022-04-05 50.87 51.69 50.73 51.61 0.0M
2022-04-04 50.89 51.08 50.78 50.86 0.0M
2022-04-01 50.61 50.69 50.52 50.60 0.0M
2022-03-31 50.45 50.92 50.45 50.72 0.0M
2022-03-30 50.52 50.57 50.34 50.53 0.0M
2022-03-29 50.78 50.78 50.49 50.53 0.0M
2022-03-28 50.56 50.64 50.50 50.52 0.0M
2022-03-25 50.13 50.35 50.12 50.23 0.0M
2022-03-24 49.89 49.98 49.74 49.88 0.0M
2022-03-23 50.31 50.42 49.83 49.83 0.0M
2022-03-22 50.44 50.60 50.29 50.40 0.0M
2022-03-21 50.33 50.40 50.17 50.21 0.0M
2022-03-18 49.74 50.02 49.53 49.98 0.0M
2022-03-17 49.11 49.43 48.96 49.43 0.0M
2022-03-16 49.04 49.23 48.96 49.11 0.0M
2022-03-15 47.75 48.76 47.60 48.76 0.0M
2022-03-14 48.28 48.45 47.90 48.08 0.0M
2022-03-11 47.98 48.37 47.98 48.25 0.0M
2022-03-10 47.55 47.59 47.32 47.32 0.0M
2022-03-09 47.75 47.80 47.44 47.44 0.0M
2022-03-08 48.32 48.75 47.75 47.75 0.0M
2022-03-07 48.81 48.99 48.56 48.56 0.0M
2022-03-04 48.52 48.71 48.08 48.71 0.0M
2022-03-03 48.05 48.53 48.05 48.15 0.0M
2022-03-02 47.31 48.12 47.31 48.04 0.0M
2022-03-01 47.22 47.31 46.96 47.12 0.0M
2022-02-28 46.93 47.02 46.70 46.99 0.0M
2022-02-25 45.80 47.11 45.80 47.06 0.0M
2022-02-24 44.92 45.80 44.81 45.67 0.0M
2022-02-23 45.75 45.79 45.71 45.71 0.0M
2022-02-22 45.24 45.76 45.24 45.65 0.0M
2022-02-21 45.96 45.96 45.37 45.37 0.0M
2022-02-18 46.16 46.16 45.85 45.85 0.0M
2022-02-17 46.64 46.64 45.97 46.27 0.0M
2022-02-16 46.69 46.69 46.34 46.38 0.0M
2022-02-15 46.39 46.86 46.39 46.72 0.0M
2022-02-14 46.75 46.81 46.16 46.28 0.0M
2022-02-11 47.19 47.44 46.98 46.98 0.0M
2022-02-10 47.79 47.79 47.19 47.19 0.0M
2022-02-09 47.68 47.75 47.51 47.73 0.0M
2022-02-08 47.07 47.20 46.79 47.20 0.0M
2022-02-07 47.01 47.09 46.88 47.04 0.0M
2022-02-04 47.25 47.25 46.71 46.89 0.0M
2022-02-03 47.98 48.02 47.25 47.25 0.0M
2022-02-02 47.43 47.66 47.28 47.66 0.0M
2022-02-01 47.45 47.50 47.33 47.33 0.0M
2022-01-31 47.45 47.45 47.25 47.34 0.0M
2022-01-28 46.55 46.79 46.21 46.79 0.0M
2022-01-27 45.93 47.16 45.93 47.16 0.0M
2022-01-26 46.21 46.50 46.11 46.43 0.0M
2022-01-25 46.04 46.31 45.67 45.67 0.0M
2022-01-24 46.61 46.61 45.15 45.15 0.0M
2022-01-21 47.08 47.15 46.77 46.84 0.0M
2022-01-20 47.24 47.72 47.10 47.72 0.0M
2022-01-19 47.15 47.73 47.15 47.45 0.0M
2022-01-18 47.60 47.67 47.24 47.39 0.0M
2022-01-17 47.51 47.86 47.51 47.84 0.0M
2022-01-14 47.71 47.71 47.34 47.41 0.0M
2022-01-13 48.35 48.44 47.89 47.98 0.0M
2022-01-12 49.07 49.07 48.54 48.54 0.0M
2022-01-11 48.80 48.96 48.52 48.61 0.0M
2022-01-10 48.53 48.53 48.00 48.14 0.0M
2022-01-07 48.74 48.74 48.21 48.28 0.0M
2022-01-06 49.34 49.34 48.67 49.09 0.0M
2022-01-05 49.57 49.88 49.57 49.75 0.0M
2022-01-04 50.49 50.54 49.64 49.96 0.0M
2022-01-03 50.88 50.89 50.00 50.00 0.0M