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
2024-12-30 96.28 96.32 95.42 95.42 0.0M
2024-12-27 97.00 97.09 95.82 95.96 0.0M
2024-12-23 96.05 96.21 95.75 96.08 0.0M
2024-12-20 95.20 96.11 93.99 95.87 0.0M
2024-12-19 95.57 96.11 95.48 95.81 0.0M
2024-12-18 97.30 97.48 97.24 97.24 0.0M
2024-12-17 97.18 97.44 97.04 97.07 0.0M
2024-12-16 97.30 97.73 97.20 97.73 0.0M
2024-12-13 98.03 98.03 97.11 97.16 0.0M
2024-12-12 97.64 97.95 97.60 97.95 0.0M
2024-12-11 97.30 98.04 97.28 98.04 0.0M
2024-12-10 96.82 97.61 96.82 97.21 0.0M
2024-12-09 97.83 97.83 97.16 97.35 0.0M
2024-12-06 97.39 97.89 97.25 97.58 0.0M
2024-12-05 97.60 97.91 97.45 97.50 0.0M
2024-12-04 97.52 97.98 97.25 97.46 0.0M
2024-12-03 97.53 97.53 97.10 97.15 0.0M
2024-12-02 96.94 97.48 96.87 97.36 0.0M
2024-11-29 95.95 96.86 95.95 96.31 0.0M
2024-11-28 95.98 96.46 95.98 96.08 0.0M
2024-11-27 96.26 96.32 95.47 95.59 0.0M
2024-11-26 96.56 96.79 96.04 96.79 0.0M
2024-11-25 96.81 96.81 96.19 96.26 0.0M
2024-11-22 95.83 96.81 95.83 96.65 0.0M
2024-11-21 94.80 95.87 94.51 95.87 0.0M
2024-11-20 94.77 94.77 94.21 94.47 0.0M
2024-11-19 94.22 94.23 93.30 94.23 0.0M
2024-11-18 94.46 94.46 93.83 94.06 0.0M
2024-11-15 94.45 94.61 93.81 94.00 0.0M
2024-11-14 95.32 95.95 95.08 95.21 0.0M
2024-11-13 94.88 95.51 94.64 95.51 0.0M
2024-11-12 95.51 95.65 94.87 95.00 0.0M
2024-11-11 94.77 95.82 94.77 95.70 0.0M
2024-11-08 94.17 94.78 93.87 94.72 0.0M
2024-11-07 93.73 94.05 93.70 93.89 0.0M
2024-11-06 93.11 94.14 93.11 93.87 0.0M
2024-11-05 90.09 90.72 90.09 90.72 0.0M
2024-11-04 90.74 90.74 89.80 90.11 0.0M
2024-11-01 89.80 90.97 89.80 90.68 0.0M
2024-10-31 90.88 90.92 90.00 90.19 0.0M
2024-10-30 92.14 92.14 91.59 91.61 0.0M
2024-10-29 92.24 92.48 92.18 92.48 0.0M
2024-10-28 92.49 92.49 91.99 92.15 0.0M
2024-10-25 91.77 92.40 91.77 91.95 0.0M
2024-10-24 92.42 92.42 91.59 91.67 0.0M
2024-10-23 92.65 92.65 91.68 91.69 0.0M
2024-10-22 92.33 92.43 92.02 92.43 0.0M
2024-10-21 92.63 92.69 92.16 92.46 0.0M
2024-10-18 92.42 92.67 92.42 92.53 0.0M
2024-10-17 92.16 93.13 92.16 92.74 0.0M
2024-10-16 91.63 92.22 91.62 92.22 0.0M
2024-10-15 92.44 92.45 91.64 91.64 0.0M
2024-10-14 91.64 92.27 91.38 92.22 0.0M
2024-10-11 90.84 91.44 90.75 91.24 0.0M
2024-10-10 90.94 91.12 90.71 90.84 0.0M
2024-10-09 90.10 90.82 90.10 90.82 0.0M
2024-10-08 89.51 90.33 89.44 89.92 0.0M
2024-10-07 90.24 90.37 89.91 89.91 0.0M
2024-10-04 89.56 90.41 89.35 90.15 0.0M
2024-10-03 89.18 89.38 88.93 88.99 0.0M
2024-10-02 89.24 89.46 88.98 89.27 0.0M
2024-10-01 89.75 89.99 89.01 89.01 0.0M
2024-09-30 89.42 89.42 88.68 88.91 0.0M
2024-09-27 89.12 89.47 89.06 89.38 0.0M
2024-09-26 89.54 89.76 89.05 89.05 0.0M
2024-09-25 88.55 88.88 88.55 88.64 0.0M
2024-09-24 88.91 89.02 88.48 88.70 0.0M
2024-09-23 88.43 89.03 88.43 89.03 0.0M
2024-09-20 88.44 88.49 87.96 88.11 0.0M
2024-09-19 88.20 89.00 88.20 89.00 0.0M
2024-09-18 87.69 87.73 87.37 87.54 0.0M
2024-09-17 87.85 88.06 87.38 87.51 0.0M
2024-09-16 87.91 87.91 87.27 87.87 0.0M
2024-09-13 87.56 87.77 87.45 87.71 0.0M
2024-09-12 87.44 87.44 86.77 87.40 0.0M
2024-09-11 86.02 86.34 85.33 86.34 0.0M
2024-09-10 85.96 86.29 85.49 86.29 0.0M
2024-09-09 85.04 86.01 85.04 85.95 0.0M
2024-09-06 85.37 86.32 84.59 84.59 0.0M
2024-09-05 86.49 86.65 85.78 85.87 0.0M
2024-09-04 86.15 86.68 86.15 86.33 0.0M
2024-09-03 88.56 88.61 87.25 87.32 0.0M
2024-09-02 88.55 88.55 88.17 88.38 0.0M
2024-08-30 88.08 88.31 87.78 87.84 0.0M
2024-08-29 87.42 88.37 87.42 88.18 0.0M
2024-08-28 87.51 87.78 87.16 87.20 0.0M
2024-08-27 87.09 87.44 87.07 87.44 0.0M
2024-08-26 87.52 87.54 87.05 87.08 0.0M
2024-08-23 87.14 87.40 86.85 86.89 0.0M
2024-08-22 87.25 87.49 86.97 86.97 0.0M
2024-08-21 87.03 87.23 86.74 86.87 0.0M
2024-08-20 87.97 87.97 87.10 87.10 0.0M
2024-08-19 87.43 87.74 87.24 87.74 0.0M
2024-08-16 87.87 87.87 87.08 87.41 0.0M
2024-08-15 86.07 87.28 85.98 87.28 0.0M
2024-08-14 85.65 85.71 85.40 85.59 0.0M
2024-08-13 85.01 85.85 84.90 85.48 0.0M
2024-08-12 85.11 85.11 84.46 84.47 0.0M
2024-08-09 84.28 84.83 84.26 84.78 0.0M
2024-08-08 82.82 84.31 82.45 84.31 0.0M
2024-08-07 83.58 84.28 83.21 83.36 0.0M
2024-08-06 82.95 83.77 82.50 83.57 0.0M
2024-08-05 81.74 82.71 80.35 81.55 0.0M
2024-08-02 86.24 86.31 84.02 84.21 0.0M
2024-08-01 88.77 88.86 87.00 87.00 0.0M
2024-07-31 88.12 88.80 87.86 88.70 0.0M
2024-07-30 87.56 87.75 87.00 87.00 0.0M
2024-07-29 87.45 87.89 87.15 87.46 0.0M
2024-07-26 86.72 87.39 86.72 87.19 0.0M
2024-07-25 86.75 87.12 86.30 86.98 0.0M
2024-07-24 88.03 88.07 87.05 87.11 0.0M
2024-07-23 88.19 88.82 88.19 88.47 0.0M
2024-07-22 87.91 88.30 87.62 88.20 0.0M
2024-07-19 87.90 88.13 87.35 87.39 0.0M
2024-07-18 88.76 88.99 87.93 88.11 0.0M
2024-07-17 89.32 89.32 88.27 88.36 0.0M
2024-07-16 89.20 89.74 89.11 89.45 0.0M
2024-07-15 89.16 89.53 89.16 89.16 0.0M
2024-07-12 89.01 89.40 88.89 89.40 0.0M
2024-07-11 89.47 89.56 88.70 88.78 0.0M
2024-07-10 88.94 89.25 88.63 89.25 0.0M
2024-07-09 88.75 88.99 88.69 88.69 0.0M
2024-07-08 88.70 88.74 88.44 88.49 0.0M
2024-07-05 88.53 88.55 88.39 88.46 0.0M
2024-07-04 88.70 88.72 88.33 88.35 0.0M
2024-07-03 88.39 88.99 88.15 88.99 0.0M
2024-07-02 87.83 88.05 87.64 88.05 0.0M
2024-07-01 88.22 88.22 87.72 87.85 0.0M
2024-06-28 88.59 88.84 88.10 88.12 0.0M
2024-06-27 88.00 88.28 87.96 88.17 0.0M
2024-06-26 88.59 88.59 87.93 87.98 0.0M
2024-06-25 87.86 88.14 87.78 87.85 0.0M
2024-06-24 88.31 88.31 87.72 87.72 0.0M
2024-06-21 88.30 88.30 87.69 88.03 0.0M
2024-06-20 88.39 88.44 87.78 88.31 0.0M
2024-06-19 87.92 88.27 87.78 87.79 0.0M
2024-06-18 87.71 88.04 87.71 87.88 0.0M
2024-06-17 87.35 87.73 87.24 87.73 0.0M
2024-06-14 87.74 87.74 87.12 87.30 0.0M
2024-06-13 87.17 87.23 86.91 87.23 0.0M
2024-06-12 86.82 87.38 86.82 87.07 0.0M
2024-06-11 86.60 86.76 86.37 86.47 0.0M
2024-06-10 86.45 86.77 86.38 86.57 0.0M
2024-06-07 85.89 86.51 85.87 86.51 0.0M
2024-06-06 85.84 86.18 85.75 85.83 0.0M
2024-06-05 85.04 85.93 85.04 85.72 0.0M
2024-06-04 84.78 84.96 84.50 84.72 0.0M
2024-06-03 85.58 85.58 84.34 84.43 0.0M
2024-05-31 84.61 84.72 83.99 84.20 0.0M
2024-05-30 84.89 84.91 84.67 84.77 0.0M
2024-05-29 84.99 85.18 84.84 84.97 0.0M
2024-05-28 85.40 85.70 85.22 85.22 0.0M
2024-05-27 85.77 85.92 85.46 85.60 0.0M
2024-05-24 85.23 85.57 85.23 85.40 0.0M
2024-05-23 85.93 86.22 84.99 84.99 0.0M
2024-05-22 85.66 85.85 85.54 85.54 0.0M
2024-05-21 85.88 86.16 85.88 85.94 0.0M
2024-05-20 86.14 86.26 86.03 86.03 0.0M
2024-05-17 85.66 86.01 85.62 85.62 0.0M
2024-05-16 86.02 86.08 85.77 85.77 0.0M
2024-05-15 85.37 85.69 85.31 85.69 0.0M
2024-05-14 85.32 85.32 84.86 84.90 0.0M
2024-05-13 85.51 85.51 84.97 84.98 0.0M
2024-05-10 85.28 85.47 85.01 85.01 0.0M
2024-05-09 84.61 84.90 84.61 84.87 0.0M
2024-05-08 84.92 84.92 84.52 84.68 0.0M
2024-05-07 84.48 84.81 84.48 84.81 0.0M
2024-05-06 83.77 84.60 83.77 84.60 0.0M
2024-05-03 83.29 83.69 83.29 83.67 0.0M
2024-05-02 82.70 83.20 82.70 82.96 0.0M
2024-04-30 83.81 83.91 83.18 83.18 0.0M
2024-04-29 83.74 84.04 83.66 83.72 0.0M
2024-04-26 83.16 83.74 83.16 83.66 0.0M
2024-04-25 82.71 82.76 82.12 82.27 0.0M
2024-04-24 83.50 83.60 82.91 83.03 0.0M
2024-04-23 82.55 83.23 82.22 83.13 0.0M
2024-04-22 82.34 82.60 82.12 82.56 0.0M
2024-04-19 82.05 82.39 81.90 81.96 0.0M
2024-04-18 82.69 82.98 82.37 82.37 0.0M
2024-04-17 82.83 83.31 82.36 82.49 0.0M
2024-04-16 83.49 83.49 83.03 83.20 0.0M
2024-04-15 84.65 85.00 83.52 83.52 0.0M
2024-04-12 84.79 85.23 83.89 83.89 0.0M
2024-04-11 84.17 84.57 83.98 84.57 0.0M
2024-04-10 84.37 84.37 83.65 83.81 0.0M
2024-04-09 84.03 84.28 83.81 83.82 0.0M
2024-04-08 84.37 84.49 84.06 84.39 0.0M
2024-04-05 83.52 84.20 83.52 84.19 0.0M
2024-04-04 84.74 84.79 83.66 83.66 0.0M
2024-04-03 84.40 84.75 84.40 84.51 0.0M
2024-04-02 85.37 85.39 84.30 84.39 0.0M
2024-03-28 84.93 85.36 84.93 85.23 0.0M
2024-03-27 84.52 85.30 84.52 85.30 0.0M
2024-03-26 84.48 84.84 84.48 84.84 0.0M
2024-03-25 84.89 84.89 84.43 84.49 0.0M
2024-03-22 84.98 85.08 84.70 84.86 0.0M
2024-03-21 84.32 84.80 84.24 84.63 0.0M
2024-03-20 83.57 83.82 83.57 83.66 0.0M
2024-03-19 83.21 83.32 83.03 83.17 0.0M
2024-03-18 82.78 83.48 82.71 83.27 0.0M
2024-03-15 83.29 83.34 82.75 82.97 0.0M
2024-03-14 83.38 83.38 83.07 83.16 0.0M
2024-03-13 83.21 83.30 83.08 83.30 0.0M
2024-03-12 82.60 83.24 82.58 83.24 0.0M
2024-03-11 82.32 82.55 82.23 82.55 0.0M
2024-03-08 82.88 83.26 82.88 83.26 0.0M
2024-03-07 82.34 82.92 81.96 82.85 0.0M
2024-03-06 82.01 82.73 82.01 82.73 0.0M
2024-03-05 82.63 82.67 82.11 82.11 0.0M
2024-03-04 82.68 82.98 82.68 82.98 0.0M
2024-03-01 82.67 82.67 82.58 82.58 0.0M
2024-02-29 81.88 82.50 81.76 82.50 0.0M
2024-02-28 82.07 82.14 82.02 82.02 0.0M
2024-02-27 81.74 82.13 81.74 82.02 0.0M
2024-02-26 82.38 82.38 82.05 82.20 0.0M
2024-02-23 82.18 82.62 82.18 82.62 0.0M
2024-02-22 81.24 81.92 81.24 81.92 0.0M
2024-02-21 80.73 80.83 80.73 80.83 0.0M
2024-02-20 81.75 81.75 81.32 81.44 0.0M
2024-02-19 82.17 82.35 82.08 82.35 0.0M
2024-02-16 82.24 82.51 82.24 82.51 0.0M
2024-02-15 81.95 82.09 81.88 81.92 0.0M
2024-02-14 81.13 81.77 81.13 81.77 0.0M
2024-02-13 81.83 81.83 81.05 81.05 0.0M
2024-02-12 81.64 82.08 81.64 82.08 0.0M
2024-02-09 81.37 81.64 81.37 81.64 0.0M
2024-02-08 81.32 81.68 81.32 81.56 0.0M
2024-02-07 81.00 81.09 81.00 81.01 0.0M
2024-02-06 80.81 81.23 80.81 81.23 0.0M
2024-02-05 81.07 81.07 80.79 80.80 0.0M
2024-02-02 80.08 80.39 80.08 80.36 0.0M
2024-02-01 79.45 79.69 79.45 79.69 0.0M
2024-01-31 80.06 80.24 79.53 79.60 0.0M
2024-01-30 80.25 80.41 80.25 80.27 0.0M
2024-01-29 79.88 80.26 79.80 80.26 0.0M
2024-01-26 79.34 79.71 79.34 79.44 0.0M
2024-01-25 78.91 79.62 78.91 79.32 0.0M
2024-01-24 79.09 79.38 79.09 79.21 0.0M
2024-01-23 78.49 79.14 78.49 79.11 0.0M
2024-01-22 78.66 78.81 78.66 78.81 0.0M
2024-01-19 77.77 78.02 77.77 78.02 0.0M
2024-01-18 76.91 77.62 76.91 77.62 0.0M
2024-01-17 77.18 77.42 76.76 76.76 0.0M
2024-01-16 77.34 77.68 77.34 77.68 0.0M
2024-01-15 77.96 77.96 77.51 77.51 0.0M
2024-01-12 77.33 77.86 77.33 77.50 0.0M
2024-01-11 77.93 77.93 77.39 77.39 0.0M
2024-01-10 77.17 77.52 77.17 77.26 0.0M
2024-01-09 77.25 77.28 77.06 77.25 0.0M
2024-01-08 76.63 76.63 76.57 76.57 0.0M
2024-01-05 76.48 76.68 76.48 76.68 0.0M
2024-01-04 76.66 76.68 76.23 76.23 0.0M
2024-01-03 76.88 77.12 76.80 76.80 0.0M
2024-01-02 77.31 77.31 77.07 77.10 0.0M