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
2021-12-30 44.83 44.86 44.77 44.80 0.0M
2021-12-29 44.87 44.93 44.58 44.69 0.0M
2021-12-28 44.60 44.87 44.60 44.77 0.0M
2021-12-27 44.27 44.42 44.12 44.40 0.0M
2021-12-23 43.82 44.29 43.77 44.24 0.0M
2021-12-22 43.56 43.63 43.41 43.63 0.0M
2021-12-21 43.13 43.43 42.97 43.43 0.0M
2021-12-20 42.81 43.07 42.58 42.60 0.0M
2021-12-17 43.88 44.01 43.44 43.84 0.0M
2021-12-16 44.18 44.39 44.13 44.22 0.0M
2021-12-15 43.68 43.82 43.62 43.62 0.0M
2021-12-14 44.10 44.18 43.57 43.57 0.0M
2021-12-13 44.39 44.54 43.93 43.94 0.0M
2021-12-10 44.32 44.50 44.16 44.24 0.0M
2021-12-09 44.45 44.45 44.25 44.38 0.0M
2021-12-08 44.53 44.80 44.27 44.27 0.0M
2021-12-07 44.25 44.88 44.25 44.84 0.0M
2021-12-06 43.38 43.85 43.11 43.79 0.0M
2021-12-03 43.47 43.51 42.99 43.08 0.0M
2021-12-02 42.69 43.07 42.34 42.99 0.0M
2021-12-01 42.93 43.40 42.83 43.36 0.0M
2021-11-30 42.79 43.04 42.46 42.84 0.0M
2021-11-29 43.63 43.90 43.44 43.44 0.0M
2021-11-26 43.69 43.82 43.12 43.12 0.0M
2021-11-25 44.99 44.99 44.85 44.91 0.0M
2021-11-24 44.79 44.88 44.67 44.88 0.0M
2021-11-23 44.88 44.92 44.56 44.66 0.0M
2021-11-22 45.02 45.30 45.02 45.18 0.0M
2021-11-19 45.05 45.07 44.72 44.88 0.0M
2021-11-18 45.09 45.09 44.73 44.82 0.0M
2021-11-17 45.18 45.22 44.96 44.97 0.0M
2021-11-16 44.97 45.25 44.92 45.25 0.0M
2021-11-15 44.77 44.98 44.77 44.93 0.0M
2021-11-12 44.51 44.76 44.41 44.76 0.0M
2021-11-11 44.47 44.58 44.40 44.45 0.0M
2021-11-10 44.32 44.42 44.08 44.42 0.0M
2021-11-09 44.14 44.33 44.14 44.15 0.0M
2021-11-08 44.23 44.29 44.11 44.22 0.0M
2021-11-05 43.97 44.44 43.81 44.19 0.0M
2021-11-04 43.85 44.06 43.82 43.99 0.0M
2021-11-03 43.72 43.74 43.45 43.47 0.0M
2021-11-02 43.50 43.71 43.49 43.71 0.0M
2021-11-01 43.60 43.66 43.51 43.54 0.0M
2021-10-29 42.89 43.41 42.85 43.41 0.0M
2021-10-28 42.90 43.05 42.78 42.95 0.0M
2021-10-27 43.31 43.35 43.06 43.06 0.0M
2021-10-26 43.45 43.53 43.33 43.43 0.0M
2021-10-25 43.25 43.32 43.01 43.32 0.0M
2021-10-22 43.10 43.27 43.01 43.16 0.0M
2021-10-21 42.81 42.87 42.67 42.80 0.0M
2021-10-20 42.85 43.03 42.79 43.02 0.0M
2021-10-19 42.67 42.93 42.63 42.81 0.0M
2021-10-18 42.63 42.66 42.36 42.63 0.0M
2021-10-15 42.50 42.81 42.40 42.75 0.0M
2021-10-14 41.92 42.22 41.84 42.21 0.0M
2021-10-13 41.47 41.67 41.39 41.59 0.0M
2021-10-12 41.28 41.74 41.28 41.70 0.0M
2021-10-11 41.75 41.91 41.63 41.91 0.0M
2021-10-08 42.02 42.02 41.71 41.78 0.0M
2021-10-07 41.68 42.03 41.60 41.98 0.0M
2021-10-06 41.16 41.21 40.78 41.08 0.0M
2021-10-05 41.06 41.56 41.00 41.56 0.0M
2021-10-04 41.01 41.37 40.85 40.85 0.0M
2021-10-01 40.84 41.28 40.66 41.28 0.0M
2021-09-30 42.08 42.09 41.63 41.63 0.0M
2021-09-29 41.81 41.94 41.69 41.88 0.0M
2021-09-28 42.20 42.20 41.54 41.56 0.0M
2021-09-27 42.47 42.47 42.16 42.31 0.0M
2021-09-24 42.24 42.29 42.05 42.24 0.0M
2021-09-23 42.20 42.39 42.09 42.39 0.0M
2021-09-22 41.76 41.98 41.66 41.98 0.0M
2021-09-21 41.84 42.08 41.57 41.73 0.0M
2021-09-20 41.74 41.77 41.20 41.50 0.0M
2021-09-17 42.62 42.62 42.08 42.20 0.0M
2021-09-16 42.53 42.71 42.50 42.55 0.0M
2021-09-15 42.38 42.38 42.07 42.31 0.0M
2021-09-14 42.57 42.63 42.26 42.35 0.0M
2021-09-13 42.60 42.80 42.56 42.58 0.0M
2021-09-10 42.60 42.62 42.41 42.47 0.0M
2021-09-09 42.29 42.66 42.20 42.55 0.0M
2021-09-08 42.49 42.58 42.30 42.43 0.0M
2021-09-07 42.92 42.98 42.63 42.67 0.0M
2021-09-06 42.97 43.15 42.97 43.15 0.0M
2021-09-03 42.96 43.04 42.72 42.81 0.0M
2021-09-02 42.63 42.86 42.62 42.86 0.0M
2021-09-01 42.76 42.82 42.48 42.56 0.0M
2021-08-31 42.78 42.81 42.50 42.67 0.0M
2021-08-30 42.74 42.76 42.61 42.76 0.0M
2021-08-27 42.46 42.69 42.46 42.69 0.0M
2021-08-26 42.58 42.60 42.45 42.50 0.0M
2021-08-25 42.49 42.58 42.44 42.58 0.0M
2021-08-24 42.53 42.56 42.35 42.54 0.0M
2021-08-23 42.25 42.47 42.14 42.42 0.0M
2021-08-20 42.00 42.07 41.71 42.03 0.6M
2021-08-19 42.07 42.16 41.79 41.98 0.0M
2021-08-18 42.74 42.74 42.56 42.67 0.0M
2021-08-17 42.66 42.74 42.50 42.66 0.0M
2021-08-16 42.60 42.75 42.44 42.75 0.0M
2021-08-13 43.07 43.11 42.85 42.86 0.2M
2021-08-12 43.04 43.09 42.93 42.93 0.0M
2021-08-11 42.65 42.86 42.57 42.86 0.0M
2021-08-10 42.32 42.57 42.20 42.57 0.0M
2021-08-09 42.31 42.39 42.12 42.24 0.0M
2021-08-06 42.21 42.45 42.09 42.34 0.0M
2021-08-05 41.90 42.13 41.90 42.13 0.0M
2021-08-04 42.04 42.14 41.90 41.92 0.0M
2021-08-03 41.82 41.91 41.74 41.91 0.0M
2021-08-02 42.00 42.18 41.87 41.87 0.0M
2021-07-30 41.60 41.76 41.50 41.71 0.0M
2021-07-29 41.63 41.88 41.63 41.88 0.0M
2021-07-28 41.70 41.93 41.64 41.77 0.0M
2021-07-27 41.93 41.93 41.65 41.65 0.0M
2021-07-26 41.99 42.02 41.82 41.96 0.0M
2021-07-23 41.99 42.20 41.99 42.20 0.0M
2021-07-22 42.00 42.03 41.88 41.88 0.0M
2021-07-21 41.48 41.67 41.46 41.63 0.0M
2021-07-20 40.67 41.28 40.60 41.14 0.0M
2021-07-19 41.10 41.10 40.29 40.48 0.0M
2021-07-16 41.62 41.72 41.48 41.51 0.0M
2021-07-15 41.57 41.65 41.37 41.63 0.0M
2021-07-14 41.80 41.87 41.68 41.71 0.1M
2021-07-13 41.84 41.95 41.79 41.90 0.0M
2021-07-12 41.73 41.87 41.57 41.85 0.0M
2021-07-09 41.40 41.76 41.36 41.76 0.0M
2021-07-08 41.53 41.56 40.90 41.26 0.0M
2021-07-07 41.49 41.87 41.49 41.87 0.0M
2021-07-06 41.51 41.71 41.13 41.28 0.1M
2021-07-05 41.59 41.69 41.45 41.63 0.0M
2021-07-02 41.58 41.72 41.49 41.55 0.0M
2021-07-01 41.32 41.44 41.10 41.38 0.0M
2021-06-30 41.20 41.20 40.80 41.13 0.0M
2021-06-29 41.06 41.24 41.06 41.12 0.0M
2021-06-28 41.29 41.29 40.89 40.89 0.0M
2021-06-25 41.16 41.26 41.05 41.23 0.0M
2021-06-24 40.81 41.06 40.81 40.94 0.0M
2021-06-23 40.99 41.07 40.77 40.86 0.0M
2021-06-22 41.08 41.08 40.81 41.06 0.0M
2021-06-21 40.11 40.85 40.11 40.85 0.0M
2021-06-18 40.84 40.85 40.37 40.51 0.0M
2021-06-17 40.94 41.09 40.79 40.85 0.0M
2021-06-16 41.03 41.03 40.80 40.94 0.0M
2021-06-15 40.78 40.90 40.73 40.77 0.0M
2021-06-14 41.01 41.01 40.68 40.68 0.0M
2021-06-11 40.45 40.88 40.45 40.82 0.0M
2021-06-10 40.75 40.90 40.45 40.67 0.1M
2021-06-09 40.89 40.98 40.66 40.80 0.1M
2021-06-08 41.02 41.02 40.81 40.89 0.1M
2021-06-07 41.19 41.27 40.89 40.90 0.0M
2021-06-04 41.13 41.17 40.99 41.01 0.0M
2021-06-03 41.03 41.14 40.73 41.12 0.0M
2021-06-02 41.06 41.16 40.92 41.01 0.1M
2021-06-01 40.75 41.06 40.73 40.86 0.0M
2021-05-31 40.82 40.88 40.52 40.52 0.0M
2021-05-28 40.95 41.06 40.81 40.81 0.0M
2021-05-27 40.24 40.66 40.13 40.61 0.0M
2021-05-26 40.28 40.28 40.11 40.16 0.0M
2021-05-25 40.30 40.30 40.13 40.13 0.0M
2021-05-21 39.90 40.28 39.85 40.14 0.0M
2021-05-20 39.71 39.79 39.48 39.79 0.0M
2021-05-19 39.56 39.61 39.05 39.25 0.0M
2021-05-18 40.49 40.49 40.08 40.17 0.0M
2021-05-17 40.48 40.49 40.06 40.13 0.0M
2021-05-14 40.35 40.44 40.18 40.44 0.0M
2021-05-13 39.46 39.98 38.91 39.98 0.0M
2021-05-12 40.30 40.37 40.03 40.03 0.0M
2021-05-11 40.78 40.78 39.97 40.21 0.0M
2021-05-10 41.13 41.26 40.90 41.26 0.0M
2021-05-07 40.93 40.95 40.66 40.88 0.0M
2021-05-06 40.83 40.83 40.51 40.69 0.0M
2021-05-05 40.41 40.74 40.41 40.71 0.0M
2021-05-04 40.48 40.50 40.01 40.10 0.0M
2021-05-03 40.24 40.43 40.10 40.34 0.0M
2021-04-30 40.19 40.19 40.01 40.01 0.0M
2021-04-29 40.28 40.28 39.97 40.06 0.0M
2021-04-28 40.44 40.44 40.17 40.17 0.0M
2021-04-27 40.26 40.32 40.09 40.24 0.0M
2021-04-26 40.27 40.38 40.16 40.26 0.0M
2021-04-23 40.06 40.23 39.86 40.20 0.0M
2021-04-22 39.95 40.30 39.95 40.30 0.0M
2021-04-21 39.75 39.96 39.54 39.83 0.0M
2021-04-20 40.12 40.18 39.43 39.48 0.0M
2021-04-19 40.56 40.56 40.15 40.21 0.0M
2021-04-16 40.38 40.55 40.32 40.55 0.0M
2021-04-15 40.31 40.41 40.23 40.34 0.0M
2021-04-14 40.24 40.37 40.12 40.23 0.0M
2021-04-13 40.50 40.51 40.08 40.22 0.0M
2021-04-12 40.40 40.41 40.23 40.31 0.0M
2021-04-09 40.24 40.35 40.18 40.28 0.0M
2021-04-08 40.03 40.20 39.94 40.07 0.0M
2021-04-07 40.23 40.23 39.91 39.91 0.0M
2021-04-06 40.44 40.44 40.20 40.32 0.1M
2021-04-01 39.96 40.20 39.96 40.10 0.0M
2021-03-31 40.04 40.10 39.87 39.93 0.0M
2021-03-30 40.03 40.09 39.86 40.03 0.0M
2021-03-29 39.74 39.91 39.65 39.79 0.0M
2021-03-26 39.52 39.60 39.37 39.45 0.0M
2021-03-25 38.82 39.03 38.52 39.03 0.0M
2021-03-24 38.42 39.03 38.41 38.98 0.0M
2021-03-23 38.82 38.93 38.60 38.73 0.0M
2021-03-22 38.86 39.03 38.66 38.82 0.0M
2021-03-19 39.33 39.40 38.98 39.07 0.0M
2021-03-18 39.18 39.58 39.09 39.50 0.0M
2021-03-17 39.15 39.21 38.93 39.14 0.0M
2021-03-16 39.30 39.30 39.10 39.16 0.0M
2021-03-15 39.24 39.24 38.88 38.98 0.0M
2021-03-12 38.84 38.88 38.55 38.83 0.0M
2021-03-11 38.70 38.82 38.54 38.78 0.0M
2021-03-10 38.27 38.60 38.27 38.55 0.0M
2021-03-09 38.24 38.56 38.14 38.47 0.0M
2021-03-08 37.59 38.43 37.55 38.35 0.0M
2021-03-05 37.09 37.35 36.95 36.96 0.0M
2021-03-04 37.37 37.59 37.24 37.33 0.0M
2021-03-03 37.59 37.73 37.43 37.61 0.0M
2021-03-02 37.54 37.70 37.31 37.37 0.0M
2021-03-01 37.04 37.58 37.04 37.58 0.0M
2021-02-26 36.73 36.98 36.62 36.76 0.0M
2021-02-25 37.50 37.53 37.06 37.06 0.0M
2021-02-24 37.00 37.43 36.91 37.41 0.0M
2021-02-23 37.14 37.15 36.70 36.87 0.0M
2021-02-22 36.92 37.13 36.85 37.11 0.0M
2021-02-19 36.73 37.18 36.70 37.16 0.0M
2021-02-18 37.07 37.12 36.62 36.74 0.1M
2021-02-17 37.12 37.27 37.03 37.03 0.0M
2021-02-16 37.26 37.31 37.15 37.20 0.0M
2021-02-15 37.32 37.38 37.21 37.29 0.0M
2021-02-12 36.71 37.10 36.71 37.01 0.1M
2021-02-11 36.79 36.92 36.79 36.82 0.0M
2021-02-10 36.89 36.98 36.55 36.73 0.0M
2021-02-09 36.94 36.95 36.71 36.85 0.0M
2021-02-08 36.86 36.98 36.80 36.88 0.0M
2021-02-05 36.74 36.90 36.66 36.72 0.0M
2021-02-04 36.23 36.69 36.23 36.69 0.0M
2021-02-03 36.44 36.44 36.21 36.28 0.0M
2021-02-02 35.59 36.30 35.59 36.30 0.0M
2021-02-01 35.25 35.46 35.07 35.36 0.0M
2021-01-29 35.11 35.42 34.96 34.96 0.0M
2021-01-28 35.08 35.77 34.83 35.77 0.0M
2021-01-27 35.61 35.81 35.20 35.40 0.1M
2021-01-26 35.98 36.31 35.98 36.01 0.0M
2021-01-25 36.38 36.46 35.90 35.96 0.0M
2021-01-22 36.33 36.33 36.11 36.28 0.0M
2021-01-21 36.88 36.88 36.48 36.48 0.0M
2021-01-20 36.41 36.64 36.41 36.61 0.0M
2021-01-19 36.57 36.59 36.45 36.45 0.0M
2021-01-18 36.40 36.56 36.37 36.51 0.0M
2021-01-15 36.52 36.68 36.25 36.38 0.0M
2021-01-14 36.85 37.00 36.80 36.90 0.0M
2021-01-13 36.75 36.87 36.66 36.66 0.0M
2021-01-12 36.61 36.77 36.50 36.64 0.0M
2021-01-11 36.51 36.61 36.35 36.57 0.0M
2021-01-08 36.67 36.67 36.46 36.49 0.0M
2021-01-07 36.23 36.43 36.07 36.30 0.1M
2021-01-06 35.35 36.04 35.33 36.01 0.0M
2021-01-05 35.15 35.29 34.98 35.24 0.0M
2021-01-04 35.85 35.90 35.24 35.24 0.0M