Xtrackers MSCI World Energy UCITS ETF 1C (XDW0)

XDW0
🏛️ 독일 →
47.26
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
2022-12-30 42.48 42.49 42.20 42.32 0.0M
2022-12-29 42.04 42.53 41.87 42.47 0.0M
2022-12-28 43.48 43.48 42.31 42.57 0.0M
2022-12-27 42.96 43.21 42.95 43.17 0.0M
2022-12-23 42.04 42.73 41.82 42.67 0.0M
2022-12-22 42.58 42.91 41.87 42.11 0.0M
2022-12-21 42.03 42.62 41.90 42.46 0.0M
2022-12-20 40.98 41.83 40.80 41.71 0.0M
2022-12-19 41.20 41.73 41.20 41.44 0.0M
2022-12-16 41.57 41.58 40.78 40.98 0.0M
2022-12-15 41.84 42.19 41.16 41.16 0.0M
2022-12-14 42.60 42.69 41.85 42.29 0.0M
2022-12-13 42.05 42.57 42.05 42.53 0.0M
2022-12-12 41.26 41.87 40.90 41.80 0.0M
2022-12-09 41.83 42.08 41.48 41.70 0.0M
2022-12-08 42.26 42.99 41.90 41.94 0.1M
2022-12-07 42.65 42.67 41.94 42.15 0.1M
2022-12-06 43.54 43.65 42.73 42.91 0.1M
2022-12-05 44.11 44.76 43.93 43.95 0.0M
2022-12-02 44.72 44.84 44.20 44.53 0.0M
2022-12-01 45.49 45.49 45.00 45.07 0.0M
2022-11-30 45.36 45.79 45.18 45.57 0.0M
2022-11-29 45.04 45.57 45.04 45.20 0.0M
2022-11-28 44.93 44.93 44.22 44.82 0.0M
2022-11-25 45.67 46.12 45.53 45.78 0.0M
2022-11-24 45.71 45.79 45.30 45.53 0.0M
2022-11-23 46.24 46.57 45.38 45.59 0.0M
2022-11-22 45.03 46.04 45.03 46.04 0.0M
2022-11-21 45.56 45.56 43.75 43.85 0.0M
2022-11-18 45.43 45.80 44.55 45.16 0.1M
2022-11-17 45.76 45.80 44.95 45.03 0.0M
2022-11-16 46.36 46.67 45.72 45.77 0.0M
2022-11-15 45.87 46.06 45.53 46.02 0.0M
2022-11-14 46.24 46.62 45.88 46.42 0.0M
2022-11-11 45.84 46.36 45.44 45.90 0.0M
2022-11-10 45.16 46.10 44.86 45.58 0.0M
2022-11-09 46.91 46.91 45.90 45.95 0.0M
2022-11-08 47.40 47.45 46.86 46.97 0.0M
2022-11-07 46.85 47.66 46.71 47.61 0.0M
2022-11-04 47.72 48.10 46.80 46.85 0.0M
2022-11-03 46.16 47.37 46.15 47.33 0.0M
2022-11-02 47.16 47.16 46.00 46.69 0.0M
2022-11-01 46.84 46.99 46.50 46.99 0.0M
2022-10-31 45.51 46.71 45.24 46.05 0.0M
2022-10-28 45.15 46.05 45.06 45.35 0.0M
2022-10-27 44.77 46.02 44.77 45.82 0.0M
2022-10-26 44.23 44.92 44.09 44.81 0.0M
2022-10-25 44.82 44.85 44.24 44.30 0.0M
2022-10-24 44.65 45.13 44.00 44.75 0.0M
2022-10-21 44.08 44.63 43.43 44.53 0.0M
2022-10-20 43.98 44.42 43.85 44.21 0.0M
2022-10-19 42.61 43.58 42.40 43.50 0.0M
2022-10-18 42.74 43.08 42.10 42.14 0.0M
2022-10-17 42.89 43.21 42.61 42.79 0.0M
2022-10-14 43.77 43.92 42.60 42.85 0.0M
2022-10-13 42.07 43.52 41.82 43.42 0.0M
2022-10-12 42.35 42.61 41.67 42.02 0.0M
2022-10-11 42.18 42.36 41.64 42.30 0.0M
2022-10-10 43.35 43.79 42.54 42.63 0.0M
2022-10-07 43.15 43.80 43.05 43.76 0.0M
2022-10-06 42.45 43.08 41.89 42.96 0.0M
2022-10-05 41.45 42.51 41.23 42.51 0.0M
2022-10-04 41.00 41.67 40.83 41.44 0.0M
2022-10-03 39.24 40.68 39.24 40.44 0.0M
2022-09-30 39.06 39.47 38.73 39.24 0.0M
2022-09-29 39.08 39.38 38.34 38.73 0.0M
2022-09-28 38.11 39.08 37.76 38.97 0.0M
2022-09-27 38.16 38.87 38.00 38.57 0.0M
2022-09-26 37.92 38.62 37.85 38.29 0.1M
2022-09-23 40.64 40.65 38.38 38.55 0.0M
2022-09-22 40.60 41.39 40.57 41.11 0.0M
2022-09-21 41.23 41.80 41.21 41.42 0.0M
2022-09-20 41.06 41.29 40.45 40.53 0.0M
2022-09-19 40.77 40.93 39.99 40.73 0.0M
2022-09-16 41.82 41.83 40.87 40.91 0.0M
2022-09-15 42.93 43.06 41.77 42.03 0.1M
2022-09-14 41.89 43.00 41.54 42.87 0.0M
2022-09-13 42.32 42.53 41.86 42.05 0.0M
2022-09-12 41.50 42.60 41.38 42.28 0.0M
2022-09-09 40.91 41.79 40.91 41.51 0.0M
2022-09-08 41.13 41.13 40.70 41.07 0.1M
2022-09-07 41.69 41.89 40.45 40.89 0.1M
2022-09-06 42.90 42.90 41.78 42.05 0.1M
2022-09-05 42.72 43.20 42.66 42.96 0.1M
2022-09-02 41.55 42.27 41.45 42.09 0.0M
2022-09-01 41.62 41.82 40.80 41.34 0.1M
2022-08-31 42.70 42.70 41.18 41.93 0.1M
2022-08-30 44.13 44.32 42.34 42.43 0.0M
2022-08-29 43.54 44.24 43.01 44.11 0.0M
2022-08-26 43.91 44.24 43.30 43.46 0.0M
2022-08-25 43.67 44.12 43.63 43.81 0.0M
2022-08-24 43.44 43.77 43.03 43.29 0.0M
2022-08-23 42.00 43.42 41.95 43.29 0.0M
2022-08-22 41.48 41.95 41.17 41.92 0.0M
2022-08-19 41.37 41.66 41.05 41.56 0.0M
2022-08-18 40.34 41.24 40.26 41.06 0.0M
2022-08-17 40.10 40.46 39.75 39.91 0.0M
2022-08-16 40.12 40.54 39.81 39.95 0.1M
2022-08-15 40.59 40.61 38.93 39.69 0.1M
2022-08-12 40.19 40.44 39.90 40.07 0.0M
2022-08-11 38.99 39.76 38.95 39.73 0.0M
2022-08-10 38.96 38.96 38.05 38.70 0.0M
2022-08-09 38.43 39.23 38.26 38.88 0.0M
2022-08-08 38.68 38.68 38.16 38.58 0.0M
2022-08-05 37.66 38.42 37.15 38.12 0.0M
2022-08-04 38.68 39.07 37.89 38.04 0.0M
2022-08-03 39.74 40.11 39.16 39.34 0.1M
2022-08-02 39.40 39.75 39.24 39.71 0.0M
2022-08-01 40.35 40.38 39.16 39.24 0.1M
2022-07-29 39.03 40.55 39.03 40.18 0.0M
2022-07-28 39.20 39.50 38.55 39.01 0.0M
2022-07-27 38.64 38.95 38.32 38.77 0.0M
2022-07-26 38.43 39.05 38.29 38.36 0.0M
2022-07-25 37.01 38.11 36.71 38.05 0.0M
2022-07-22 37.24 37.71 37.18 37.35 0.0M
2022-07-21 37.65 37.82 36.50 37.01 0.0M
2022-07-20 37.37 37.75 37.22 37.59 0.0M
2022-07-19 37.06 37.20 36.52 37.10 0.1M
2022-07-18 36.39 37.23 36.39 37.00 0.0M
2022-07-15 35.61 36.41 35.47 36.02 0.1M
2022-07-14 36.34 36.53 34.90 35.14 0.0M
2022-07-13 36.47 36.76 36.04 36.28 0.0M
2022-07-12 37.10 37.10 35.93 36.45 0.0M
2022-07-11 36.75 37.33 36.62 36.93 0.1M
2022-07-08 36.96 37.65 36.78 37.14 0.1M
2022-07-07 35.82 37.26 35.82 37.26 0.1M
2022-07-06 36.50 36.70 34.91 35.28 0.1M
2022-07-05 38.09 38.11 35.80 35.80 0.1M
2022-07-04 37.45 38.01 37.24 37.97 0.0M
2022-07-01 36.51 37.32 36.39 36.75 0.1M
2022-06-30 37.12 37.50 36.77 36.88 0.0M
2022-06-29 38.44 38.93 37.60 37.77 0.1M
2022-06-28 37.65 38.80 37.58 38.15 0.0M
2022-06-27 36.40 37.27 36.23 37.18 0.0M
2022-06-24 35.74 36.82 35.66 36.75 0.1M
2022-06-23 36.43 37.24 35.97 35.97 0.1M
2022-06-22 37.55 37.55 36.56 37.06 0.1M
2022-06-21 37.47 38.50 37.33 38.27 0.1M
2022-06-20 36.67 37.13 36.67 37.11 0.0M
2022-06-17 38.94 39.08 36.67 36.71 0.1M
2022-06-16 41.18 41.18 38.96 39.10 0.1M
2022-06-15 41.78 41.84 41.18 41.37 0.0M
2022-06-14 42.16 42.70 41.71 42.34 0.0M
2022-06-13 42.63 42.82 41.02 41.69 0.1M
2022-06-10 43.83 44.08 43.06 43.06 0.1M
2022-06-09 44.55 44.69 44.02 44.02 0.0M
2022-06-08 44.34 44.82 44.19 44.68 0.1M
2022-06-07 43.25 44.07 43.25 43.95 0.1M
2022-06-06 43.33 43.65 43.18 43.38 0.0M
2022-06-03 42.80 43.15 42.36 43.04 0.0M
2022-06-02 42.81 42.88 42.22 42.77 0.1M
2022-06-01 42.51 43.04 42.39 42.58 0.1M
2022-05-31 43.14 43.56 42.82 42.89 0.1M
2022-05-30 42.92 42.96 42.54 42.79 0.0M
2022-05-27 42.29 42.62 41.94 42.62 0.0M
2022-05-26 41.92 42.37 41.77 42.33 0.0M
2022-05-25 41.44 41.98 41.20 41.64 0.0M
2022-05-24 40.71 40.98 40.32 40.40 0.0M
2022-05-23 41.06 41.18 40.51 41.12 0.0M
2022-05-20 40.70 41.20 40.29 40.48 0.0M
2022-05-19 41.04 41.04 39.82 40.28 0.1M
2022-05-18 41.56 41.83 40.83 40.92 0.1M
2022-05-17 41.51 41.62 41.10 41.40 0.1M
2022-05-16 40.08 41.22 39.96 40.98 0.1M
2022-05-13 39.52 40.35 39.21 40.32 0.0M
2022-05-12 38.57 39.10 38.25 38.82 0.1M
2022-05-11 38.66 39.67 38.38 39.66 0.1M
2022-05-10 38.23 38.99 37.91 38.13 0.1M
2022-05-09 40.68 40.76 38.40 38.48 0.1M
2022-05-06 40.35 40.52 39.70 40.34 0.1M
2022-05-05 40.45 40.87 39.89 40.04 0.1M
2022-05-04 39.57 40.00 39.39 39.45 0.0M
2022-05-03 38.29 39.26 38.06 39.25 0.1M
2022-05-02 37.96 38.13 37.49 37.75 0.1M
2022-04-29 38.62 38.87 38.24 38.56 0.0M
2022-04-28 37.72 38.09 37.48 38.00 0.0M
2022-04-27 37.06 37.40 36.66 37.29 0.0M
2022-04-26 36.58 37.35 36.23 37.16 0.1M
2022-04-25 36.97 36.99 35.72 35.80 0.1M
2022-04-22 38.29 38.49 37.92 37.92 0.1M
2022-04-21 39.45 39.55 39.02 39.25 0.0M
2022-04-20 39.40 39.53 38.95 39.21 0.1M
2022-04-19 39.65 39.98 39.19 39.19 0.1M
2022-04-14 38.43 39.14 38.40 38.92 0.0M
2022-04-13 38.46 38.96 38.19 38.52 0.1M
2022-04-12 37.95 38.56 37.69 38.51 0.1M
2022-04-11 38.30 38.42 37.65 37.85 0.0M
2022-04-08 37.73 38.44 37.69 38.42 0.0M
2022-04-07 37.26 37.39 36.89 37.03 0.0M
2022-04-06 37.53 37.63 37.10 37.30 0.1M
2022-04-05 37.64 37.85 37.27 37.56 0.1M
2022-04-04 37.33 37.58 36.97 37.12 0.1M
2022-04-01 36.54 37.21 36.35 37.13 0.0M
2022-03-31 36.40 37.10 36.20 37.02 0.1M
2022-03-30 36.50 37.05 36.45 36.77 0.1M
2022-03-29 37.15 37.60 35.50 35.98 0.1M
2022-03-28 37.59 37.70 36.90 37.12 0.1M
2022-03-25 37.11 37.77 36.77 37.77 0.1M
2022-03-24 37.33 37.46 37.08 37.11 0.1M
2022-03-23 36.35 37.23 36.33 36.96 0.1M
2022-03-22 36.58 36.78 36.01 36.15 0.1M
2022-03-21 35.45 36.41 35.45 36.30 0.1M
2022-03-18 35.09 35.26 34.87 35.05 0.1M
2022-03-17 34.33 34.99 34.33 34.95 0.0M
2022-03-16 34.99 34.99 34.15 34.24 0.1M
2022-03-15 34.48 34.72 33.58 34.59 0.3M
2022-03-14 36.03 36.14 34.89 35.22 0.2M
2022-03-11 36.58 36.78 35.74 36.34 0.2M
2022-03-10 35.36 36.16 35.36 36.11 0.3M
2022-03-09 36.95 37.28 34.78 35.98 0.4M
2022-03-08 36.66 37.74 36.36 37.62 0.5M
2022-03-07 36.70 37.40 36.04 36.61 0.1M
2022-03-04 35.03 35.59 34.56 35.24 0.1M
2022-03-03 35.79 35.82 34.50 34.90 0.1M
2022-03-02 34.91 35.30 34.70 34.84 0.1M
2022-03-01 34.00 34.51 33.77 34.07 0.1M
2022-02-28 33.38 33.45 32.74 33.42 0.2M
2022-02-25 32.50 32.98 32.29 32.89 0.1M
2022-02-24 32.97 33.63 32.36 32.55 0.2M
2022-02-23 32.45 32.62 32.19 32.42 0.0M
2022-02-22 32.87 33.38 32.52 32.55 0.1M
2022-02-21 32.61 32.71 32.39 32.62 0.1M
2022-02-18 32.84 32.90 32.43 32.61 0.1M
2022-02-17 33.04 33.12 32.56 32.82 0.1M
2022-02-16 32.66 33.27 32.64 33.07 0.0M
2022-02-15 33.05 33.15 32.15 32.64 0.1M
2022-02-14 33.80 33.80 32.77 32.99 0.1M
2022-02-11 32.73 33.40 32.64 33.24 0.0M
2022-02-10 32.82 33.22 32.72 32.93 0.0M
2022-02-09 32.64 33.04 32.45 32.87 0.1M
2022-02-08 33.31 33.40 32.44 32.45 0.1M
2022-02-07 32.76 33.22 32.57 33.08 0.1M
2022-02-04 32.61 33.13 32.30 32.78 0.1M
2022-02-03 32.80 32.84 32.20 32.23 0.1M
2022-02-02 32.85 32.85 32.39 32.56 0.1M
2022-02-01 31.99 32.90 31.74 32.89 0.4M
2022-01-31 32.23 32.26 31.54 31.80 0.0M
2022-01-28 32.37 32.41 31.69 31.97 0.1M
2022-01-27 31.71 32.70 31.54 32.37 0.1M
2022-01-26 31.67 32.13 31.62 32.00 0.1M
2022-01-25 30.18 30.90 30.03 30.84 0.1M
2022-01-24 30.61 30.78 29.34 29.65 0.1M
2022-01-21 31.15 31.15 30.28 30.79 0.1M
2022-01-20 31.55 31.71 31.13 31.71 0.0M
2022-01-19 31.57 31.92 31.26 31.48 0.1M
2022-01-18 31.50 31.87 31.36 31.51 0.1M
2022-01-17 31.21 31.40 31.15 31.36 0.0M
2022-01-14 30.55 31.07 30.52 30.92 0.1M
2022-01-13 30.60 30.75 30.53 30.72 0.0M
2022-01-12 30.68 30.87 30.57 30.65 0.1M
2022-01-11 29.71 30.13 29.71 30.13 0.0M
2022-01-10 29.94 30.05 29.50 29.57 0.1M
2022-01-07 29.52 29.69 29.45 29.62 0.1M
2022-01-06 28.98 29.54 28.84 29.31 0.0M
2022-01-05 29.01 29.34 28.88 29.21 0.1M
2022-01-04 28.23 28.93 28.23 28.77 0.1M
2022-01-03 27.48 28.05 27.11 27.99 0.1M