Xtrackers MSCI World UCITS ETF 1D (XDWL)

XDWL
🏛️ 독일 →
97.90
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 65.48 65.49 65.27 65.27 0.0M
2022-12-29 64.93 65.90 64.93 65.63 0.0M
2022-12-28 65.56 65.67 65.56 65.64 0.0M
2022-12-27 66.00 66.08 65.80 65.80 0.0M
2022-12-23 65.47 65.74 65.47 65.55 0.0M
2022-12-22 66.24 66.27 65.39 65.39 0.0M
2022-12-21 65.58 66.57 65.58 66.57 0.0M
2022-12-20 65.03 65.28 64.91 65.26 0.0M
2022-12-19 65.96 65.96 65.64 65.64 0.0M
2022-12-16 66.11 66.11 65.77 65.77 0.0M
2022-12-15 67.78 67.78 66.44 66.44 0.0M
2022-12-14 68.44 68.44 68.24 68.24 0.0M
2022-12-13 68.21 69.61 68.21 68.24 0.0M
2022-12-12 67.60 68.14 67.57 68.14 0.0M
2022-12-09 67.81 68.26 67.81 68.19 0.0M
2022-12-08 67.54 67.87 67.54 67.87 0.0M
2022-12-07 68.06 68.06 67.55 67.76 0.0M
2022-12-06 68.66 68.90 68.36 68.36 0.0M
2022-12-05 69.55 69.55 69.00 69.00 0.0M
2022-12-02 69.76 69.78 69.33 69.33 0.0M
2022-12-01 70.15 70.41 70.15 70.35 0.0M
2022-11-30 68.95 69.19 68.95 69.19 0.0M
2022-11-29 69.12 69.24 68.91 68.91 0.0M
2022-11-28 69.48 69.48 68.83 69.14 0.0M
2022-11-25 69.61 69.80 69.61 69.67 0.0M
2022-11-24 69.38 69.98 69.38 69.80 0.0M
2022-11-23 69.34 69.69 69.34 69.48 0.0M
2022-11-22 68.93 69.74 68.93 69.74 0.0M
2022-11-21 69.16 69.18 68.88 68.97 0.0M
2022-11-18 68.17 68.57 68.17 68.57 0.0M
2022-11-17 68.67 68.77 67.92 68.08 0.0M
2022-11-16 68.94 68.94 68.42 68.42 0.0M
2022-11-15 68.95 69.56 68.72 69.56 0.0M
2022-11-14 69.37 69.37 69.19 69.24 0.0M
2022-11-11 69.67 69.67 68.83 69.45 0.0M
2022-11-10 66.88 69.50 66.88 69.50 0.0M
2022-11-09 67.63 67.80 67.30 67.30 0.0M
2022-11-08 68.23 68.54 67.53 67.91 0.0M
2022-11-07 67.98 68.03 67.66 67.87 0.0M
2022-11-04 67.98 68.35 67.26 67.72 0.0M
2022-11-03 68.14 68.30 67.82 68.03 0.0M
2022-11-02 69.31 69.40 69.15 69.15 0.0M
2022-11-01 69.39 69.85 69.39 69.73 0.0M
2022-10-31 69.03 69.45 68.98 69.45 0.0M
2022-10-28 67.31 67.83 67.31 67.83 0.0M
2022-10-27 67.76 68.25 67.76 68.01 0.0M
2022-10-26 67.84 68.35 67.84 68.35 0.0M
2022-10-25 67.90 67.98 67.86 67.98 0.0M
2022-10-24 67.47 68.00 67.47 67.82 0.0M
2022-10-21 66.31 66.31 66.15 66.28 0.0M
2022-10-20 66.94 66.94 66.94 66.94 0.0M
2022-10-19 67.25 67.25 67.04 67.04 0.0M
2022-10-18 67.12 67.72 66.62 66.62 0.0M
2022-10-17 65.54 66.82 65.54 66.82 0.0M
2022-10-14 66.80 66.94 66.57 66.57 0.0M
2022-10-13 65.36 65.77 64.26 65.77 0.0M
2022-10-12 65.76 66.00 65.69 65.94 0.0M
2022-10-11 66.21 66.21 65.43 65.43 0.0M
2022-10-10 66.10 66.85 65.92 65.92 0.0M
2022-10-07 67.59 67.64 67.59 67.64 0.0M
2022-10-06 67.91 68.12 67.60 68.12 0.0M
2022-10-05 67.36 67.59 67.27 67.34 0.0M
2022-10-04 67.25 67.59 67.25 67.59 0.0M
2022-10-03 64.90 64.90 64.90 64.90 0.0M
2022-09-30 65.49 66.32 65.49 66.22 0.0M
2022-09-29 67.11 67.11 67.11 67.11 0.0M
2022-09-28 66.81 67.39 66.54 67.39 0.0M
2022-09-27 67.56 67.84 66.82 66.82 0.0M
2022-09-26 67.34 67.36 67.01 67.27 0.0M
2022-09-23 67.74 67.87 67.12 67.12 0.0M
2022-09-22 68.16 68.16 67.68 67.68 0.0M
2022-09-21 68.49 69.40 68.49 69.40 0.0M
2022-09-20 69.15 69.15 68.74 68.74 0.0M
2022-09-19 68.90 68.95 68.29 68.95 0.0M
2022-09-16 69.01 69.03 68.52 68.52 0.0M
2022-09-15 70.33 70.50 69.63 69.92 0.0M
2022-09-14 69.89 70.40 69.89 70.00 0.0M
2022-09-13 71.97 72.28 71.16 71.20 0.0M
2022-09-12 71.67 71.98 71.02 71.98 0.0M
2022-09-09 70.45 71.03 70.45 71.03 0.0M
2022-09-08 70.60 70.60 70.17 70.44 0.0M
2022-09-07 69.54 69.96 69.54 69.87 0.0M
2022-09-06 70.27 70.27 69.79 69.79 0.0M
2022-09-05 70.21 70.44 70.07 70.44 0.0M
2022-09-02 70.00 70.91 70.00 70.82 0.0M
2022-09-01 69.69 69.81 69.69 69.81 0.0M
2022-08-31 71.00 71.00 71.00 71.00 0.0M
2022-08-30 71.64 72.04 71.17 71.17 0.0M
2022-08-29 71.88 71.93 71.88 71.93 0.0M
2022-08-26 74.21 74.21 72.48 72.48 0.0M
2022-08-25 73.89 74.15 73.89 74.09 0.0M
2022-08-24 73.21 73.40 73.21 73.40 0.0M
2022-08-23 73.75 73.90 73.75 73.82 0.0M
2022-08-22 74.22 74.22 73.69 73.69 0.0M
2022-08-19 74.98 74.98 74.24 74.24 0.0M
2022-08-18 74.09 75.25 74.09 75.25 0.0M
2022-08-17 74.89 74.90 74.35 74.49 0.0M
2022-08-16 74.68 74.68 74.62 74.62 0.0M
2022-08-15 74.22 74.97 74.07 74.83 0.0M
2022-08-12 72.74 73.55 72.74 73.55 0.0M
2022-08-11 72.97 72.97 72.69 72.85 0.0M
2022-08-10 71.58 72.44 71.58 72.44 0.0M
2022-08-09 72.62 72.64 72.30 72.30 0.0M
2022-08-08 72.65 73.27 72.65 73.16 0.0M
2022-08-05 72.64 72.76 72.54 72.76 0.0M
2022-08-04 72.83 73.13 72.75 72.75 0.0M
2022-08-03 72.08 72.48 72.08 72.48 0.0M
2022-08-02 71.86 71.88 71.62 71.86 0.0M
2022-08-01 72.32 72.32 71.82 71.82 0.0M
2022-07-29 71.67 72.11 71.67 71.81 0.0M
2022-07-28 70.49 70.84 70.44 70.84 0.0M
2022-07-27 70.11 70.63 69.89 70.63 0.0M
2022-07-26 69.58 70.13 69.58 69.70 0.0M
2022-07-25 69.73 69.89 69.68 69.89 0.0M
2022-07-22 69.89 69.89 69.40 69.40 0.0M
2022-07-21 69.53 69.68 69.53 69.68 0.0M
2022-07-20 69.42 69.55 69.42 69.55 0.0M
2022-07-19 67.92 67.94 67.45 67.80 0.0M
2022-07-18 68.80 68.90 68.80 68.90 0.0M
2022-07-15 67.69 67.72 67.69 67.72 0.0M
2022-07-14 67.89 67.89 67.10 67.10 0.0M
2022-07-13 68.53 68.67 67.69 68.24 0.0M
2022-07-12 68.30 68.62 68.30 68.61 0.0M
2022-07-11 68.61 68.94 68.58 68.58 0.0M
2022-07-08 68.58 69.07 68.58 69.07 0.0M
2022-07-07 67.69 68.70 67.69 68.70 0.0M
2022-07-06 66.64 67.73 66.64 67.73 0.0M
2022-07-05 66.34 66.78 65.91 66.78 0.0M
2022-07-04 65.99 66.12 65.90 66.05 0.0M
2022-07-01 64.58 65.50 64.58 65.50 0.0M
2022-06-30 65.75 65.84 65.00 65.84 0.0M
2022-06-29 65.95 66.12 65.81 65.81 0.0M
2022-06-28 66.83 67.17 66.77 67.17 0.0M
2022-06-27 66.72 67.04 66.54 66.69 0.0M
2022-06-24 65.28 66.39 65.28 66.38 0.0M
2022-06-23 64.32 65.21 64.32 65.03 0.0M
2022-06-22 64.23 64.47 63.86 64.47 0.0M
2022-06-21 64.65 64.93 64.24 64.93 0.0M
2022-06-20 63.88 64.14 63.74 64.14 0.0M
2022-06-17 63.59 64.10 63.59 64.10 0.0M
2022-06-16 65.69 65.69 64.53 64.74 0.0M
2022-06-15 64.95 66.00 64.95 66.00 0.0M
2022-06-14 66.04 66.04 64.80 65.24 0.0M
2022-06-13 66.49 66.49 66.10 66.10 0.0M
2022-06-10 68.61 68.61 67.46 67.46 0.0M
2022-06-09 69.32 69.70 69.32 69.67 0.0M
2022-06-08 70.23 70.29 70.02 70.02 0.0M
2022-06-07 70.19 70.89 69.92 70.89 0.0M
2022-06-06 70.07 70.57 70.06 70.46 0.0M
2022-06-03 70.71 70.71 70.56 70.56 0.0M
2022-06-02 69.98 70.49 69.98 70.49 0.0M
2022-06-01 70.23 70.31 70.23 70.24 0.0M
2022-05-31 70.44 70.68 70.35 70.68 0.0M
2022-05-30 70.76 71.06 70.65 70.65 0.0M
2022-05-27 68.77 69.69 68.77 69.69 0.0M
2022-05-26 67.87 67.87 67.87 67.87 0.0M
2022-05-25 67.73 68.05 67.61 68.05 0.0M
2022-05-24 67.44 67.44 67.19 67.19 0.0M
2022-05-23 68.25 68.36 67.80 67.80 0.0M
2022-05-20 67.93 68.37 67.93 67.95 0.0M
2022-05-19 68.18 68.18 67.30 67.30 0.0M
2022-05-18 70.15 70.27 68.11 68.11 0.0M
2022-05-17 70.00 70.53 69.62 70.53 0.0M
2022-05-16 69.79 69.79 69.38 69.71 0.0M
2022-05-13 68.72 69.82 68.72 69.82 0.0M
2022-05-12 67.30 68.60 67.30 67.63 0.0M
2022-05-11 68.57 69.15 68.29 68.29 0.0M
2022-05-10 68.31 68.82 68.22 68.22 0.0M
2022-05-09 69.85 70.13 68.63 68.91 0.0M
2022-05-06 70.86 70.86 70.12 70.12 0.0M
2022-05-05 73.03 73.23 72.59 72.70 0.0M
2022-05-04 72.11 72.11 71.58 71.58 0.0M
2022-05-03 71.69 72.03 71.43 72.03 0.0M
2022-05-02 71.50 71.52 71.07 71.07 0.0M
2022-04-29 73.38 73.38 72.12 72.42 0.0M
2022-04-28 72.48 73.41 72.27 73.41 0.0M
2022-04-27 71.11 72.08 71.11 72.08 0.0M
2022-04-26 72.12 72.43 71.15 71.15 0.0M
2022-04-25 71.15 71.66 71.15 71.38 0.0M
2022-04-22 72.85 73.34 72.31 72.31 0.0M
2022-04-21 74.25 74.60 74.10 74.42 0.0M
2022-04-20 74.09 74.47 74.04 74.31 0.0M
2022-04-19 73.88 74.35 73.14 74.35 0.0M
2022-04-14 73.68 73.69 73.68 73.69 0.0M
2022-04-13 73.72 73.72 73.29 73.66 0.0M
2022-04-12 72.84 73.95 72.84 73.95 0.0M
2022-04-11 73.71 74.06 73.60 73.64 0.0M
2022-04-08 74.49 74.89 74.33 74.33 0.0M
2022-04-07 73.89 74.51 73.89 74.51 0.0M
2022-04-06 75.13 75.13 73.91 73.91 0.0M
2022-04-05 75.32 75.51 74.99 75.18 0.0M
2022-04-04 74.88 75.26 74.41 75.26 0.0M
2022-04-01 74.01 74.50 74.01 74.26 0.0M
2022-03-31 74.22 74.82 74.22 74.37 0.0M
2022-03-30 74.77 75.00 74.41 74.41 0.0M
2022-03-29 74.90 75.07 74.90 74.95 0.0M
2022-03-28 74.23 74.71 74.23 74.71 0.0M
2022-03-25 73.97 74.50 73.97 74.50 0.0M
2022-03-24 73.61 73.91 73.61 73.83 0.0M
2022-03-23 74.03 74.03 73.85 74.01 0.0M
2022-03-22 73.05 74.05 73.05 73.93 0.0M
2022-03-21 73.48 73.48 72.92 73.48 0.0M
2022-03-18 71.74 72.74 71.74 72.62 0.0M
2022-03-17 71.70 71.87 71.10 71.75 0.0M
2022-03-16 71.04 71.44 71.02 71.32 0.0M
2022-03-15 68.30 70.26 68.30 70.26 0.0M
2022-03-14 70.27 70.30 69.01 69.01 0.0M
2022-03-11 70.35 70.49 69.96 69.96 0.0M
2022-03-10 70.15 70.15 69.00 69.64 0.0M
2022-03-09 68.92 70.15 68.92 70.15 0.0M
2022-03-08 68.19 70.03 68.19 70.03 0.0M
2022-03-07 69.98 70.80 69.31 69.31 0.0M
2022-03-04 71.05 71.37 70.66 70.86 0.0M
2022-03-03 72.05 72.05 71.02 71.02 0.0M
2022-03-02 70.01 71.70 70.01 71.60 0.0M
2022-03-01 71.62 71.62 70.60 70.60 0.0M
2022-02-28 70.61 71.35 70.39 70.39 0.0M
2022-02-25 69.35 71.00 69.24 71.00 0.0M
2022-02-24 66.92 68.84 66.72 68.84 0.0M
2022-02-23 69.80 70.37 69.17 69.17 0.0M
2022-02-22 68.32 70.16 68.32 70.12 0.0M
2022-02-21 70.82 70.82 67.93 67.93 0.0M
2022-02-18 70.95 71.17 70.24 70.24 0.0M
2022-02-17 71.71 72.00 71.06 71.06 0.0M
2022-02-16 72.18 72.37 71.86 72.00 0.0M
2022-02-15 71.15 72.23 71.15 72.23 0.0M
2022-02-14 71.43 71.66 70.86 71.29 0.0M
2022-02-11 72.33 72.66 72.07 72.07 0.0M
2022-02-10 73.20 73.42 72.84 72.84 0.0M
2022-02-09 72.88 73.26 72.64 73.26 0.0M
2022-02-08 71.77 72.39 71.65 72.03 0.0M
2022-02-07 72.11 72.35 71.52 71.52 0.0M
2022-02-04 72.36 72.36 71.25 71.38 0.0M
2022-02-03 73.23 73.34 71.86 71.86 0.0M
2022-02-02 73.80 74.08 73.45 73.72 0.0M
2022-02-01 73.18 73.50 72.85 73.38 0.0M
2022-01-31 72.46 73.25 71.97 73.25 0.0M
2022-01-28 71.31 72.16 70.52 72.16 0.0M
2022-01-27 70.14 71.99 70.14 71.53 0.0M
2022-01-26 70.82 71.98 70.82 71.34 0.0M
2022-01-25 70.27 71.55 70.27 70.76 0.0M
2022-01-24 71.94 71.94 68.45 70.89 0.0M
2022-01-21 72.50 72.75 71.20 71.20 0.0M
2022-01-20 73.55 74.10 72.85 72.85 0.0M
2022-01-19 73.47 74.16 73.47 73.53 0.0M
2022-01-18 74.27 74.27 73.93 74.05 0.0M
2022-01-17 74.70 74.88 74.45 74.55 0.0M
2022-01-14 74.29 74.51 74.00 74.14 0.0M
2022-01-13 75.08 75.40 75.08 75.39 0.0M
2022-01-12 75.54 75.70 75.33 75.33 0.0M
2022-01-11 75.07 75.36 74.67 75.33 0.0M
2022-01-10 75.53 75.53 74.19 74.44 0.0M
2022-01-07 75.88 75.88 75.55 75.72 0.0M
2022-01-06 75.42 75.75 75.34 75.75 0.0M
2022-01-05 76.87 77.15 75.89 75.89 0.0M
2022-01-04 77.17 77.54 76.92 77.20 0.0M
2022-01-03 76.76 77.13 76.69 77.13 0.0M