Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI)

XDWI
🏛️ 독일 →
63.83
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
2025-09-26 63.61 64.03 63.57 63.83 0.0M
2025-09-25 63.48 63.58 63.08 63.52 0.0M
2025-09-24 63.69 63.94 63.64 63.74 0.0M
2025-09-23 63.69 63.96 63.66 63.67 0.0M
2025-09-22 63.52 63.52 63.27 63.52 0.0M
2025-09-19 63.46 63.66 63.37 63.37 0.0M
2025-09-18 63.11 63.56 63.09 63.47 0.0M
2025-09-17 63.00 63.10 62.81 62.85 0.0M
2025-09-16 63.61 63.61 62.94 62.94 0.0M
2025-09-15 63.61 63.82 63.49 63.59 0.0M
2025-09-12 63.59 63.76 63.48 63.52 0.0M
2025-09-11 63.20 63.75 63.20 63.73 0.0M
2025-09-10 63.01 63.32 62.78 63.04 0.0M
2025-09-09 62.96 63.02 62.57 62.57 0.0M
2025-09-08 62.96 63.13 62.75 63.13 0.0M
2025-09-05 63.13 63.13 62.27 62.43 0.0M
2025-09-04 62.56 62.87 62.47 62.85 0.0M
2025-09-03 62.48 62.76 62.34 62.34 0.0M
2025-09-02 63.20 63.20 62.29 62.31 0.0M
2025-09-01 63.17 63.25 63.01 63.25 0.0M
2025-08-29 63.57 63.59 62.89 62.97 0.0M
2025-08-28 63.70 63.85 63.48 63.59 0.0M
2025-08-27 63.79 63.87 63.62 63.74 0.0M
2025-08-26 63.20 63.54 63.06 63.30 0.0M
2025-08-25 63.72 63.72 63.28 63.28 0.0M
2025-08-22 63.36 63.97 63.36 63.84 0.0M
2025-08-21 63.27 63.46 63.08 63.46 0.0M
2025-08-20 63.39 63.42 63.00 63.27 0.0M
2025-08-19 63.44 63.64 63.18 63.64 0.0M
2025-08-18 63.12 63.33 62.97 63.25 0.0M
2025-08-15 63.57 63.57 62.92 62.99 0.0M
2025-08-14 63.37 63.51 63.29 63.47 0.0M
2025-08-13 63.48 63.61 62.97 63.07 0.0M
2025-08-12 63.12 63.43 63.10 63.38 0.0M
2025-08-11 63.12 63.25 62.95 62.95 0.0M
2025-08-08 63.11 63.42 63.11 63.19 0.0M
2025-08-07 62.91 63.46 62.80 62.81 0.0M
2025-08-06 63.32 63.42 62.80 63.00 0.0M
2025-08-05 63.52 63.52 62.84 62.99 0.0M
2025-08-04 62.71 63.12 62.71 63.01 0.0M
2025-08-01 63.91 63.91 61.98 62.39 0.0M
2025-07-31 64.46 64.62 64.19 64.29 0.0M
2025-07-30 63.86 64.37 63.86 64.25 0.0M
2025-07-29 64.19 64.46 63.95 63.95 0.0M
2025-07-28 64.16 64.22 63.83 63.89 0.0M
2025-07-25 63.47 63.63 63.36 63.48 0.0M
2025-07-24 63.64 63.77 63.38 63.47 0.0M
2025-07-23 62.79 63.34 62.74 63.27 0.0M
2025-07-22 62.50 62.50 61.97 62.13 0.0M
2025-07-21 63.04 63.05 62.68 62.70 0.0M
2025-07-18 63.24 63.24 62.79 62.79 0.0M
2025-07-17 62.63 63.07 62.61 63.04 0.0M
2025-07-16 62.02 62.48 61.39 61.39 0.0M
2025-07-15 62.53 62.61 62.36 62.40 0.0M
2025-07-14 62.03 62.27 61.88 62.23 0.0M
2025-07-11 62.34 62.34 61.90 62.16 0.0M
2025-07-10 61.99 62.53 61.99 62.42 0.0M
2025-07-09 61.76 62.18 61.76 61.96 0.0M
2025-07-08 61.61 61.82 61.54 61.71 0.0M
2025-07-07 61.39 61.86 61.26 61.72 0.0M
2025-07-04 61.38 61.38 61.13 61.30 0.0M
2025-07-03 61.26 61.73 61.19 61.72 0.0M
2025-07-02 61.44 61.44 61.02 61.11 0.0M
2025-07-01 61.35 61.35 60.73 60.98 0.0M
2025-06-30 61.52 61.56 61.21 61.34 0.0M
2025-06-27 60.98 61.52 60.98 61.46 0.0M
2025-06-26 60.20 60.73 60.20 60.68 0.0M
2025-06-25 60.63 60.82 60.29 60.29 0.0M
2025-06-24 60.81 60.85 60.38 60.49 0.0M
2025-06-23 60.09 60.32 60.01 60.07 0.0M
2025-06-20 60.17 60.47 60.14 60.14 0.0M
2025-06-19 60.29 60.39 60.04 60.04 0.0M
2025-06-18 60.64 60.80 60.52 60.60 0.0M
2025-06-17 60.63 60.70 60.32 60.63 0.0M
2025-06-16 60.69 61.02 60.61 60.94 0.0M
2025-06-13 60.36 60.81 60.33 60.73 0.0M
2025-06-12 60.96 60.96 60.27 60.86 0.0M
2025-06-11 61.53 61.55 61.08 61.29 0.0M
2025-06-10 61.74 61.85 61.36 61.36 0.0M
2025-06-09 61.87 61.89 61.71 61.72 0.0M
2025-06-06 61.67 62.17 61.67 61.89 0.0M
2025-06-05 61.69 61.85 61.19 61.54 0.0M
2025-06-04 61.65 61.84 61.52 61.75 0.0M
2025-06-03 60.98 61.52 60.74 61.52 0.0M
2025-06-02 61.15 61.15 60.54 60.77 0.0M
2025-05-30 61.44 61.69 61.14 61.14 0.0M
2025-05-29 62.22 62.44 61.08 61.08 0.0M
2025-05-28 61.67 61.90 61.52 61.66 0.0M
2025-05-27 61.40 61.72 61.32 61.64 0.0M
2025-05-26 61.07 61.33 61.07 61.33 0.0M
2025-05-23 61.10 61.19 59.93 60.60 0.0M
2025-05-22 61.10 61.10 60.74 61.02 0.0M
2025-05-21 61.60 61.60 61.06 61.47 0.0M
2025-05-20 61.84 62.19 61.79 62.16 0.0M
2025-05-19 61.50 61.79 61.14 61.79 0.0M
2025-05-16 61.47 61.92 61.47 61.92 0.0M
2025-05-15 60.77 61.55 60.71 61.55 0.0M
2025-05-14 61.02 61.18 60.68 60.92 0.0M
2025-05-13 60.93 61.34 60.82 61.34 0.0M
2025-05-12 61.35 61.35 60.60 60.76 0.0M
2025-05-09 59.21 59.33 58.86 59.00 0.0M
2025-05-08 58.65 59.24 58.65 59.24 0.0M
2025-05-07 58.12 58.18 57.89 58.07 0.0M
2025-05-06 58.30 58.30 57.80 58.15 0.0M
2025-05-05 58.19 58.58 58.00 58.58 0.0M
2025-05-02 57.77 58.21 57.58 58.13 0.0M
2025-04-30 56.33 56.60 55.64 56.46 0.0M
2025-04-29 56.25 56.34 55.73 56.07 0.0M
2025-04-28 56.10 56.45 55.95 56.07 0.0M
2025-04-25 56.10 56.24 55.76 55.88 0.0M
2025-04-24 54.68 55.46 54.37 55.46 0.0M
2025-04-23 54.61 55.67 54.61 55.11 0.0M
2025-04-22 53.36 53.58 53.14 53.58 0.0M
2025-04-17 54.29 54.35 53.99 54.27 0.0M
2025-04-16 54.18 54.51 53.85 54.36 0.0M
2025-04-15 54.59 55.11 54.45 54.89 0.0M
2025-04-14 53.72 54.47 53.72 54.00 0.0M
2025-04-11 53.40 53.40 52.00 52.53 0.0M
2025-04-10 55.45 55.52 53.14 53.14 0.0M
2025-04-09 51.27 51.65 50.09 50.78 0.0M
2025-04-08 52.25 53.75 52.16 53.07 0.0M
2025-04-07 49.41 52.57 49.07 51.21 0.0M
2025-04-04 55.06 55.06 52.20 52.57 0.0M
2025-04-03 56.82 56.84 55.22 55.67 0.0M
2025-04-02 58.70 58.70 57.82 58.50 0.0M
2025-04-01 58.36 58.62 57.84 58.54 0.0M
2025-03-31 57.62 57.91 57.40 57.89 0.0M
2025-03-28 59.38 59.38 58.36 58.36 0.0M
2025-03-27 59.85 60.00 59.28 59.73 0.0M
2025-03-26 60.34 60.43 60.02 60.05 0.0M
2025-03-25 60.01 60.24 59.93 60.16 0.0M
2025-03-24 59.74 60.04 59.59 59.99 0.0M
2025-03-21 59.62 59.62 58.97 59.14 0.0M
2025-03-20 59.99 60.21 59.50 59.76 0.0M
2025-03-19 59.22 59.96 59.22 59.89 0.0M
2025-03-18 59.17 59.49 58.90 59.07 0.0M
2025-03-17 58.67 59.40 58.59 59.26 0.0M
2025-03-14 57.96 58.87 57.96 58.62 0.0M
2025-03-13 58.12 58.35 57.94 57.99 0.0M
2025-03-12 58.07 58.65 57.69 58.18 0.0M
2025-03-11 58.70 58.76 57.60 57.66 0.0M
2025-03-10 59.78 59.78 58.90 59.07 0.0M
2025-03-07 59.76 59.76 59.00 59.20 0.0M
2025-03-06 59.88 59.99 59.40 59.85 0.0M
2025-03-05 59.93 60.09 59.48 59.64 0.0M
2025-03-04 61.18 61.18 59.47 59.47 0.0M
2025-03-03 62.17 62.21 61.59 61.64 0.0M
2025-02-28 61.10 61.41 61.04 61.30 0.0M
2025-02-27 61.35 61.66 61.35 61.66 0.0M
2025-02-26 61.04 61.44 60.86 61.24 0.0M
2025-02-25 60.72 60.80 60.22 60.35 0.0M
2025-02-24 61.05 61.27 60.57 60.82 0.0M
2025-02-21 61.94 62.11 61.34 61.42 0.0M
2025-02-20 62.47 62.50 61.70 61.70 0.0M
2025-02-19 62.42 62.60 62.09 62.23 0.0M
2025-02-18 62.18 62.57 62.07 62.50 0.0M
2025-02-17 61.98 62.08 61.83 62.06 0.0M
2025-02-14 61.78 61.98 61.60 61.64 0.0M
2025-02-13 61.66 62.19 61.66 61.98 0.0M
2025-02-12 62.12 62.12 61.44 61.60 0.0M
2025-02-11 62.26 62.28 61.98 62.26 0.0M
2025-02-10 61.93 62.16 61.76 62.12 0.0M
2025-02-07 61.77 61.88 61.58 61.75 0.0M
2025-02-06 61.58 61.71 61.32 61.71 0.0M
2025-02-05 61.04 61.16 60.85 61.02 0.0M
2025-02-04 61.38 61.54 61.10 61.33 0.0M
2025-02-03 61.42 61.77 61.13 61.70 0.0M
2025-01-31 62.09 62.39 61.96 62.12 0.0M
2025-01-30 61.69 61.86 61.28 61.76 0.0M
2025-01-29 61.44 61.72 61.32 61.47 0.0M
2025-01-28 61.30 61.64 61.09 61.09 0.0M
2025-01-27 61.79 61.79 60.72 60.98 0.0M
2025-01-24 62.63 62.63 62.23 62.35 0.0M
2025-01-23 62.31 62.81 62.16 62.76 0.0M
2025-01-22 62.06 62.17 61.95 62.13 0.0M
2025-01-21 61.17 61.79 61.17 61.79 0.0M
2025-01-20 61.43 61.43 61.11 61.23 0.0M
2025-01-17 61.23 61.52 61.03 61.44 0.0M
2025-01-16 60.39 60.81 60.35 60.81 0.0M
2025-01-15 59.91 60.47 59.79 60.35 0.0M
2025-01-14 59.76 59.92 59.60 59.65 0.0M
2025-01-13 59.23 59.55 58.82 59.49 0.0M
2025-01-10 59.75 59.75 59.27 59.28 0.0M
2025-01-09 59.63 59.85 59.63 59.82 0.0M
2025-01-08 59.87 59.98 59.55 59.76 0.0M
2025-01-07 59.58 59.82 59.39 59.69 0.0M
2025-01-06 59.72 59.85 59.63 59.84 0.0M
2025-01-03 59.51 59.80 59.36 59.68 0.0M
2025-01-02 59.55 59.92 59.21 59.92 0.0M