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
2024-12-30 45.60 45.72 45.50 45.57 0.0M
2024-12-27 45.61 45.93 45.49 45.72 0.0M
2024-12-23 45.13 45.28 44.90 45.08 0.0M
2024-12-20 44.88 45.11 44.55 45.10 0.0M
2024-12-19 45.30 45.52 45.00 45.06 0.0M
2024-12-18 45.77 45.97 45.56 45.79 0.0M
2024-12-17 46.00 46.02 45.38 45.48 0.0M
2024-12-16 46.96 47.10 46.35 46.42 0.0M
2024-12-13 47.55 47.71 46.88 47.12 0.0M
2024-12-12 47.58 47.80 47.23 47.32 0.0M
2024-12-11 47.60 47.76 47.43 47.52 0.0M
2024-12-10 47.67 48.03 47.56 47.98 0.0M
2024-12-09 47.74 48.15 47.68 47.97 0.0M
2024-12-06 48.13 48.33 47.50 47.68 0.0M
2024-12-05 48.33 48.45 48.12 48.29 0.0M
2024-12-04 49.36 49.81 48.42 48.42 0.0M
2024-12-03 49.34 49.58 49.15 49.36 0.0M
2024-12-02 49.54 49.73 48.96 48.96 0.0M
2024-11-29 49.19 49.46 49.12 49.40 0.1M
2024-11-28 49.21 49.42 49.11 49.30 0.0M
2024-11-27 49.51 49.55 49.07 49.32 0.0M
2024-11-26 49.66 49.87 49.37 49.59 0.0M
2024-11-25 50.98 51.03 50.00 50.00 0.0M
2024-11-22 50.83 51.32 50.68 51.22 0.0M
2024-11-21 49.99 50.84 49.81 50.66 0.0M
2024-11-20 49.49 49.89 49.36 49.62 0.0M
2024-11-19 49.58 49.75 49.07 49.42 0.0M
2024-11-18 49.27 49.56 49.03 49.52 0.0M
2024-11-15 48.96 49.57 48.78 49.11 0.0M
2024-11-14 48.89 49.33 48.86 49.06 0.0M
2024-11-13 48.34 48.56 48.00 48.52 0.0M
2024-11-12 48.45 48.82 48.27 48.39 0.0M
2024-11-11 48.32 48.74 48.21 48.45 0.0M
2024-11-08 47.91 47.97 47.65 47.89 0.0M
2024-11-07 48.02 48.30 47.50 47.62 0.0M
2024-11-06 47.50 48.05 47.15 47.84 0.0M
2024-11-05 46.10 46.33 45.94 46.32 0.0M
2024-11-04 45.77 46.12 45.64 45.96 0.0M
2024-11-01 45.91 46.32 45.73 45.82 0.0M
2024-10-31 45.51 45.98 45.37 45.66 0.0M
2024-10-30 45.66 45.90 45.57 45.62 0.0M
2024-10-29 46.35 46.46 45.82 45.82 0.0M
2024-10-28 46.10 46.23 45.57 46.23 0.0M
2024-10-25 46.59 46.96 46.40 46.83 0.0M
2024-10-24 46.88 47.09 46.50 46.59 0.0M
2024-10-23 47.03 47.11 46.56 46.69 0.0M
2024-10-22 46.80 47.03 46.64 46.98 0.0M
2024-10-21 46.81 47.20 46.77 46.81 0.0M
2024-10-18 46.99 47.10 46.44 46.50 0.0M
2024-10-17 46.43 47.10 46.42 46.86 0.0M
2024-10-16 46.38 46.66 46.23 46.55 0.0M
2024-10-15 46.99 47.07 46.17 46.56 0.0M
2024-10-14 47.57 47.73 47.39 47.62 0.0M
2024-10-11 47.30 47.73 47.23 47.56 0.0M
2024-10-10 47.21 47.69 47.01 47.50 0.0M
2024-10-09 46.77 47.00 46.39 46.90 0.0M
2024-10-08 47.68 47.71 46.62 46.77 0.0M
2024-10-07 47.72 48.19 47.62 48.06 0.0M
2024-10-04 46.90 47.70 46.90 47.57 0.0M
2024-10-03 46.22 46.82 46.07 46.68 0.0M
2024-10-02 45.94 46.58 45.84 46.04 0.0M
2024-10-01 44.40 45.56 44.08 45.53 0.0M
2024-09-30 44.29 44.46 43.85 44.23 0.0M
2024-09-27 43.57 44.02 43.42 43.93 0.0M
2024-09-26 44.04 44.10 43.35 43.52 0.0M
2024-09-25 45.01 45.11 44.53 44.72 0.0M
2024-09-24 45.58 45.75 45.23 45.23 0.0M
2024-09-23 44.63 45.44 44.58 45.10 0.0M
2024-09-20 44.71 44.78 44.24 44.41 0.1M
2024-09-19 44.66 45.07 44.62 45.03 0.0M
2024-09-18 44.34 44.40 44.13 44.30 0.0M
2024-09-17 43.98 44.28 43.74 44.24 0.0M
2024-09-16 43.49 43.89 43.41 43.61 0.0M
2024-09-13 43.36 43.79 43.33 43.65 0.0M
2024-09-12 43.41 43.60 43.00 43.50 0.0M
2024-09-11 43.26 43.54 42.68 42.90 0.0M
2024-09-10 44.02 44.18 43.21 43.44 0.0M
2024-09-09 43.87 44.26 43.86 44.26 0.0M
2024-09-06 44.10 44.52 43.58 43.69 0.0M
2024-09-05 44.62 44.73 44.42 44.51 0.0M
2024-09-04 44.87 45.37 44.82 44.89 0.0M
2024-09-03 46.38 46.42 44.95 45.18 0.0M
2024-09-02 46.21 46.30 46.06 46.23 0.0M
2024-08-30 46.39 46.45 45.83 45.98 0.0M
2024-08-29 45.76 46.23 45.68 46.18 0.0M
2024-08-28 45.85 45.90 45.50 45.64 0.0M
2024-08-27 46.20 46.43 45.95 45.96 0.0M
2024-08-26 45.57 46.45 45.56 45.92 0.0M
2024-08-23 45.34 45.67 45.23 45.48 0.0M
2024-08-22 45.02 45.23 44.91 45.23 0.0M
2024-08-21 45.17 45.45 45.11 45.34 0.0M
2024-08-20 46.23 46.25 45.27 45.30 0.0M
2024-08-19 46.20 46.71 46.08 46.60 0.0M
2024-08-16 46.49 46.52 45.99 46.30 0.0M
2024-08-15 45.86 46.54 45.86 46.54 0.0M
2024-08-14 45.74 45.78 45.47 45.65 0.0M
2024-08-13 46.11 46.33 45.58 45.70 0.0M
2024-08-12 45.94 46.30 45.81 46.00 0.0M
2024-08-09 45.77 45.85 45.40 45.76 0.0M
2024-08-08 44.73 45.59 44.60 45.49 0.0M
2024-08-07 44.56 45.41 44.56 45.41 0.0M
2024-08-06 44.47 44.76 44.12 44.45 0.0M
2024-08-05 45.00 45.00 43.24 43.85 0.0M
2024-08-02 46.61 46.96 45.00 45.14 0.0M
2024-08-01 47.88 48.00 46.99 46.99 0.0M
2024-07-31 47.56 47.97 47.54 47.82 0.0M
2024-07-30 46.85 47.17 46.66 47.04 0.0M
2024-07-29 47.29 47.30 46.47 46.54 0.0M
2024-07-26 47.02 47.17 46.67 46.68 0.0M
2024-07-25 46.17 46.58 45.93 46.58 0.0M
2024-07-24 46.31 46.59 46.15 46.59 0.0M
2024-07-23 46.87 47.06 46.29 46.36 0.0M
2024-07-22 47.02 47.07 46.70 47.00 0.0M
2024-07-19 47.63 47.64 47.14 47.28 0.0M
2024-07-18 47.53 47.88 47.36 47.83 0.0M
2024-07-17 47.00 47.53 46.90 47.17 0.0M
2024-07-16 46.98 47.15 46.66 47.01 0.0M
2024-07-15 46.69 47.07 46.58 47.02 0.0M
2024-07-12 46.74 46.81 46.37 46.55 0.0M
2024-07-11 46.46 46.63 45.97 46.54 0.0M
2024-07-10 45.95 46.31 45.88 46.31 0.0M
2024-07-09 46.41 46.48 45.96 46.28 0.0M
2024-07-08 46.72 46.77 46.45 46.49 0.0M
2024-07-05 47.75 47.76 46.86 46.93 0.0M
2024-07-04 47.51 47.78 47.44 47.78 0.0M
2024-07-03 47.59 47.65 47.34 47.45 0.0M
2024-07-02 47.36 47.90 47.33 47.59 0.0M
2024-07-01 47.50 47.72 47.20 47.46 0.0M
2024-06-28 47.40 47.68 47.27 47.37 0.0M
2024-06-27 47.07 47.26 47.07 47.17 0.0M
2024-06-26 47.49 47.58 46.87 46.97 0.0M
2024-06-25 47.36 47.43 47.10 47.19 0.0M
2024-06-24 46.17 47.05 46.14 46.98 0.1M
2024-06-21 46.36 46.71 46.36 46.57 0.1M
2024-06-20 45.80 46.56 45.70 46.45 0.1M
2024-06-19 45.75 45.87 45.62 45.77 0.1M
2024-06-18 45.50 46.09 45.35 45.87 0.1M
2024-06-17 45.46 45.61 45.30 45.51 0.0M
2024-06-14 45.74 45.92 45.49 45.56 0.0M
2024-06-13 45.94 46.02 45.60 45.71 0.0M
2024-06-12 46.69 46.83 45.97 46.00 0.0M
2024-06-11 46.73 46.80 46.32 46.70 0.0M
2024-06-10 46.24 46.93 46.21 46.93 0.0M
2024-06-07 46.26 46.61 45.96 46.31 0.0M
2024-06-06 46.07 46.10 45.85 46.06 0.0M
2024-06-05 45.96 46.03 45.78 45.88 0.0M
2024-06-04 46.15 46.22 45.39 45.73 0.0M
2024-06-03 47.88 47.89 46.68 46.69 0.0M
2024-05-31 46.85 47.17 46.82 47.16 0.0M
2024-05-30 46.75 46.93 46.62 46.81 0.0M
2024-05-29 47.26 47.52 46.80 46.83 0.0M
2024-05-28 47.02 47.26 46.90 47.22 0.0M
2024-05-27 46.96 47.04 46.86 47.02 0.0M
2024-05-24 46.85 47.19 46.75 46.96 0.0M
2024-05-23 47.21 47.47 47.06 47.12 0.0M
2024-05-22 47.61 47.84 47.09 47.20 0.0M
2024-05-21 47.92 48.16 47.71 48.05 0.0M
2024-05-20 48.20 48.31 48.03 48.13 0.0M
2024-05-17 47.75 47.87 47.60 47.80 0.0M
2024-05-16 47.79 47.85 47.32 47.66 0.0M
2024-05-15 48.15 48.16 47.12 47.70 0.0M
2024-05-14 48.24 48.24 47.82 47.93 0.0M
2024-05-13 48.33 48.45 48.01 48.11 0.0M
2024-05-10 48.61 48.79 48.40 48.56 0.1M
2024-05-09 47.98 48.33 47.89 48.25 0.0M
2024-05-08 47.73 48.00 47.55 48.00 0.0M
2024-05-07 47.91 48.10 47.77 47.93 0.0M
2024-05-06 47.67 48.21 47.50 48.07 0.1M
2024-05-03 47.68 47.70 47.03 47.21 0.0M
2024-05-02 47.62 47.96 47.41 47.71 0.0M
2024-04-30 49.35 49.42 48.74 48.84 0.0M
2024-04-29 49.07 49.33 48.95 49.20 0.0M
2024-04-26 49.22 49.34 48.85 48.97 0.0M
2024-04-25 49.30 49.34 48.74 49.01 0.0M
2024-04-24 49.22 49.33 48.82 49.03 0.0M
2024-04-23 49.16 49.24 48.69 48.92 0.0M
2024-04-22 48.69 49.06 48.42 48.99 0.0M
2024-04-19 48.57 48.96 47.96 48.68 0.0M
2024-04-18 48.34 48.59 48.10 48.56 0.0M
2024-04-17 48.60 48.95 48.49 48.56 0.0M
2024-04-16 49.01 49.06 48.28 48.61 0.0M
2024-04-15 49.72 49.82 49.33 49.39 0.0M
2024-04-12 50.03 50.77 50.01 50.23 0.0M
2024-04-11 49.78 49.99 49.33 49.33 0.0M
2024-04-10 49.26 49.75 49.21 49.50 0.0M
2024-04-09 49.15 49.27 48.86 48.97 0.0M
2024-04-08 49.14 49.44 49.00 49.20 0.0M
2024-04-05 49.00 49.29 48.86 49.17 0.0M
2024-04-04 48.93 48.97 48.66 48.94 0.0M
2024-04-03 48.79 48.91 48.58 48.88 0.0M
2024-04-02 48.39 48.78 48.25 48.44 0.0M
2024-03-28 47.11 47.52 47.11 47.46 0.0M
2024-03-27 46.86 46.92 46.58 46.84 0.0M
2024-03-26 47.02 47.13 46.71 46.88 0.0M
2024-03-25 46.78 47.20 46.61 47.13 0.0M
2024-03-22 46.50 46.84 46.50 46.66 0.0M
2024-03-21 46.40 46.63 46.24 46.56 0.0M
2024-03-20 46.39 46.45 46.17 46.26 0.0M
2024-03-19 46.03 46.48 45.95 46.46 0.0M
2024-03-18 45.86 45.94 45.65 45.88 0.0M
2024-03-15 45.75 45.93 45.59 45.72 0.0M
2024-03-14 45.16 45.52 45.10 45.50 0.0M
2024-03-13 44.41 45.13 44.40 45.02 0.0M
2024-03-12 44.50 44.58 44.38 44.43 0.0M
2024-03-11 44.01 44.20 43.83 44.13 0.0M
2024-03-08 44.28 44.39 43.95 44.04 0.1M
2024-03-07 43.91 44.24 43.77 44.08 0.0M
2024-03-06 43.87 44.20 43.85 44.11 0.0M
2024-03-05 43.40 43.89 43.33 43.89 0.0M
2024-03-04 43.89 44.01 43.54 43.56 0.0M
2024-03-01 43.62 44.16 43.52 44.16 0.0M
2024-02-29 43.28 43.60 43.13 43.60 0.0M
2024-02-28 43.27 43.62 43.15 43.19 0.0M
2024-02-27 43.39 43.67 43.31 43.38 0.0M
2024-02-26 43.27 43.60 43.14 43.47 0.0M
2024-02-23 43.60 43.61 43.10 43.48 0.0M
2024-02-22 43.56 43.80 43.41 43.67 0.1M
2024-02-21 43.00 43.56 42.80 43.52 0.0M
2024-02-20 43.46 43.50 42.96 43.06 0.0M
2024-02-19 43.31 43.60 43.31 43.50 0.0M
2024-02-16 43.31 43.60 43.15 43.54 0.0M
2024-02-15 42.56 43.11 42.18 43.06 0.0M
2024-02-14 42.84 43.06 42.56 42.65 0.0M
2024-02-13 42.91 43.19 42.54 42.87 0.0M
2024-02-12 42.35 42.96 42.32 42.84 0.0M
2024-02-09 42.76 43.13 42.55 42.55 0.0M
2024-02-08 42.57 42.94 42.25 42.74 0.0M
2024-02-07 42.74 42.84 42.41 42.61 0.1M
2024-02-06 42.63 43.00 42.63 42.98 0.0M
2024-02-05 42.57 42.64 42.22 42.52 0.0M
2024-02-02 42.61 42.88 42.42 42.83 0.0M
2024-02-01 42.89 43.14 42.77 42.92 0.0M
2024-01-31 43.29 43.32 42.82 42.96 0.0M
2024-01-30 42.96 43.00 42.50 43.00 0.0M
2024-01-29 42.97 43.12 42.70 42.87 0.0M
2024-01-26 42.54 42.73 42.43 42.45 0.0M
2024-01-25 41.69 42.09 41.65 41.96 0.0M
2024-01-24 41.37 41.58 41.23 41.58 0.0M
2024-01-23 41.09 41.52 40.97 41.38 0.0M
2024-01-22 40.87 41.00 40.67 40.93 0.0M
2024-01-19 41.00 41.11 40.86 40.88 0.0M
2024-01-18 41.05 41.22 40.71 40.88 0.0M
2024-01-17 41.30 41.33 40.93 41.24 0.0M
2024-01-16 41.84 42.30 41.78 41.87 0.0M
2024-01-15 42.07 42.21 41.89 42.07 0.0M
2024-01-12 42.07 42.40 41.91 41.96 0.0M
2024-01-11 41.69 41.95 41.61 41.69 0.0M
2024-01-10 42.00 42.17 41.60 41.65 0.0M
2024-01-09 42.50 42.79 42.01 42.11 0.0M
2024-01-08 43.01 43.04 41.87 42.12 0.0M
2024-01-05 43.20 43.36 42.93 43.18 0.1M
2024-01-04 43.87 44.01 43.31 43.31 0.0M
2024-01-03 42.90 43.39 42.79 43.38 0.0M
2024-01-02 42.71 43.13 42.68 43.02 0.0M