Xtrackers Physical Silver ETC (EUR) (XAD6)

XAD6
🏛️ 독일 →
367.68
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
2025-09-26 362.12 367.76 361.16 367.68 0.0M
2025-09-25 351.16 360.00 351.02 359.72 0.0M
2025-09-24 351.04 353.80 350.00 351.26 0.0M
2025-09-23 347.98 353.42 347.36 352.46 0.0M
2025-09-22 348.60 349.18 345.46 348.96 0.0M
2025-09-19 335.14 341.34 334.72 340.98 0.0M
2025-09-18 329.46 332.80 329.42 331.86 0.0M
2025-09-17 331.40 333.08 325.90 332.94 0.0M
2025-09-16 339.92 340.60 335.76 335.76 0.0M
2025-09-15 336.94 338.56 335.00 338.36 0.0M
2025-09-12 335.84 339.76 335.30 337.76 0.0M
2025-09-11 329.58 331.34 328.34 331.10 0.0M
2025-09-10 329.28 330.48 328.52 329.22 0.0M
2025-09-09 329.64 330.16 326.28 326.92 0.0M
2025-09-08 328.22 332.32 327.90 329.68 0.0M
2025-09-05 328.02 330.72 325.28 327.34 0.0M
2025-09-04 328.44 330.20 325.34 327.78 0.0M
2025-09-03 329.14 332.66 328.02 330.96 0.0M
2025-09-02 326.60 328.46 323.10 328.04 0.0M
2025-09-01 324.90 326.30 323.54 326.12 0.0M
2025-08-29 312.06 316.18 311.80 315.88 0.0M
2025-08-28 312.72 313.88 312.22 312.26 0.0M
2025-08-27 310.08 311.14 308.38 310.72 0.0M
2025-08-26 312.34 312.64 309.14 310.24 0.0M
2025-08-25 311.66 312.10 309.78 311.44 0.0M
2025-08-22 307.88 312.30 304.62 312.28 0.0M
2025-08-21 305.02 308.26 302.54 307.90 0.0M
2025-08-20 299.24 304.16 298.00 303.76 0.0M
2025-08-19 304.30 306.24 300.70 301.44 0.0M
2025-08-18 305.66 307.40 305.32 305.94 0.0M
2025-08-15 305.30 305.34 302.20 304.02 0.0M
2025-08-14 308.98 309.06 305.24 306.30 0.0M
2025-08-13 308.02 309.30 307.50 307.72 0.0M
2025-08-12 306.04 306.04 302.70 304.44 0.0M
2025-08-11 305.92 306.06 303.00 305.08 0.0M
2025-08-08 308.50 309.60 307.82 308.28 0.0M
2025-08-07 306.22 310.00 304.38 307.82 0.0M
2025-08-06 306.74 306.92 304.16 304.54 0.0M
2025-08-05 303.88 306.64 303.50 305.88 0.0M
2025-08-04 301.86 303.74 301.04 302.44 0.0M
2025-08-01 300.20 301.64 298.60 299.94 0.0M
2025-07-31 304.02 304.22 297.16 300.36 0.0M
2025-07-30 309.18 309.60 306.50 306.56 0.0M
2025-07-29 309.00 311.36 308.76 309.52 0.0M
2025-07-28 306.82 307.96 305.96 307.96 0.0M
2025-07-25 311.96 312.32 305.00 305.02 0.0M
2025-07-24 312.22 312.50 309.62 311.12 0.0M
2025-07-23 314.36 316.00 313.18 315.98 0.0M
2025-07-22 311.70 314.96 310.50 313.12 0.0M
2025-07-21 309.12 312.72 308.74 312.02 0.0M
2025-07-18 309.68 309.86 307.44 307.56 0.0M
2025-07-17 307.24 307.62 303.96 307.44 0.0M
2025-07-16 305.66 307.58 304.02 304.52 0.0M
2025-07-15 307.92 308.10 304.32 304.32 0.0M
2025-07-14 312.44 314.22 307.22 307.78 0.0M
2025-07-11 299.72 307.66 299.48 307.20 0.0M
2025-07-10 292.60 296.52 292.08 295.70 0.0M
2025-07-09 292.88 293.88 290.50 291.86 0.0M
2025-07-08 294.34 294.42 291.78 291.92 0.0M
2025-07-07 291.76 292.98 289.20 292.98 0.0M
2025-07-04 293.52 294.64 292.22 293.86 0.0M
2025-07-03 292.64 294.76 291.00 293.54 0.0M
2025-07-02 285.98 290.78 285.98 290.50 0.0M
2025-07-01 289.82 290.68 287.54 288.06 0.0M
2025-06-30 289.72 289.96 286.80 287.24 0.0M
2025-06-27 292.16 292.16 286.36 289.38 0.0M
2025-06-26 291.92 294.44 291.20 293.40 0.0M
2025-06-25 291.30 291.48 288.82 290.32 0.0M
2025-06-24 292.00 292.68 286.00 288.36 0.0M
2025-06-23 294.56 296.54 294.28 295.16 0.0M
2025-06-20 291.26 294.50 291.04 292.46 0.0M
2025-06-19 298.00 298.10 296.08 297.70 0.0M
2025-06-18 303.54 304.00 299.00 300.52 0.0M
2025-06-17 296.16 303.10 295.70 302.86 0.0M
2025-06-16 295.84 296.20 292.76 295.02 0.0M
2025-06-13 292.96 296.98 292.92 294.00 0.0M
2025-06-12 295.68 295.82 289.36 294.30 0.0M
2025-06-11 300.52 300.62 295.40 296.30 0.0M
2025-06-10 300.62 302.42 298.46 299.44 0.0M
2025-06-09 298.28 301.76 297.00 301.18 0.0M
2025-06-06 297.02 299.08 294.88 296.78 0.0M
2025-06-05 284.10 295.96 284.06 292.12 0.0M
2025-06-04 284.32 285.12 281.94 282.66 0.0M
2025-06-03 280.68 284.78 280.18 284.50 0.0M
2025-06-02 273.56 282.86 273.40 282.36 0.0M
2025-05-30 274.04 275.28 272.60 272.90 0.0M
2025-05-29 275.88 278.08 273.76 274.20 0.0M
2025-05-28 276.14 276.82 274.46 274.46 0.0M
2025-05-27 273.08 274.04 271.40 273.80 0.0M
2025-05-26 275.74 276.28 274.72 275.20 0.0M
2025-05-23 275.54 276.00 273.14 275.58 0.0M
2025-05-22 277.82 278.58 271.52 274.36 0.0M
2025-05-21 274.60 277.48 274.18 276.96 0.0M
2025-05-20 268.32 274.34 267.74 273.98 0.0M
2025-05-19 271.90 271.96 269.56 269.94 0.0M
2025-05-16 271.12 271.12 267.42 270.22 0.0M
2025-05-15 267.16 272.24 265.46 272.06 0.0M
2025-05-14 275.04 275.56 269.00 270.58 0.0M
2025-05-13 279.98 280.62 274.94 276.22 0.0M
2025-05-12 276.04 276.74 270.00 275.46 0.0M
2025-05-09 271.66 272.68 271.40 272.60 0.0M
2025-05-08 269.76 272.28 268.78 271.96 0.0M
2025-05-07 273.00 273.18 269.12 270.02 0.0M
2025-05-06 273.70 274.80 273.00 274.54 0.0M
2025-05-05 268.68 269.74 266.98 267.94 0.0M
2025-05-02 270.34 270.68 264.42 264.92 0.0M
2025-04-30 270.84 271.78 265.76 270.96 0.0M
2025-04-29 272.92 275.96 272.26 273.08 0.0M
2025-04-28 272.08 273.76 271.26 273.20 0.0M
2025-04-25 276.62 276.88 271.70 272.20 0.0M
2025-04-24 276.24 276.56 274.24 276.10 0.0M
2025-04-23 270.68 278.24 269.56 275.96 0.0M
2025-04-22 265.66 269.78 263.92 269.34 0.0M
2025-04-17 268.42 268.88 265.28 266.08 0.0M
2025-04-16 270.08 273.08 269.60 271.62 0.0M
2025-04-15 268.72 268.72 267.38 268.14 0.0M
2025-04-14 263.92 266.88 263.88 265.62 0.0M
2025-04-11 259.96 267.70 257.62 265.44 0.0M
2025-04-10 266.54 266.68 258.08 260.68 0.0M
2025-04-09 256.78 260.80 255.94 258.20 0.0M
2025-04-08 257.42 262.54 257.42 259.88 0.0M
2025-04-07 255.36 262.08 253.20 257.74 0.0M
2025-04-04 266.78 270.00 252.00 255.46 0.0M
2025-04-03 282.62 284.28 268.34 271.16 0.0M
2025-04-02 293.36 295.86 292.84 293.56 0.0M
2025-04-01 295.72 296.16 292.92 294.20 0.0M
2025-03-31 298.04 299.28 291.54 294.70 0.0M
2025-03-28 299.76 301.18 294.94 295.92 0.0M
2025-03-27 294.52 299.04 293.74 299.04 0.0M
2025-03-26 294.06 295.32 292.52 293.74 0.0M
2025-03-25 288.60 293.24 288.60 292.30 0.0M
2025-03-24 286.88 288.36 286.64 287.30 0.0M
2025-03-21 286.60 288.24 283.38 286.30 0.0M
2025-03-20 290.60 290.90 286.80 289.28 0.0M
2025-03-19 291.92 292.18 288.66 289.90 0.0M
2025-03-18 291.72 294.98 291.52 292.76 0.0M
2025-03-17 291.46 291.82 288.96 290.14 0.0M
2025-03-14 294.00 294.34 290.34 290.66 0.0M
2025-03-13 285.10 293.56 285.00 292.66 0.0M
2025-03-12 283.98 286.36 283.62 285.78 0.0M
2025-03-11 278.24 283.00 278.24 281.84 0.0M
2025-03-10 282.92 283.08 278.84 278.84 0.0M
2025-03-07 283.00 283.06 278.78 279.30 0.0M
2025-03-06 282.70 284.08 281.10 283.88 0.0M
2025-03-05 284.38 284.62 280.36 283.98 0.0M
2025-03-04 283.44 284.64 281.66 282.80 0.0M
2025-03-03 282.06 285.32 281.56 284.20 0.0M
2025-02-28 281.12 281.58 277.88 280.66 0.0M
2025-02-27 285.44 286.72 282.12 283.12 0.0M
2025-02-26 283.96 285.44 282.40 284.94 0.0M
2025-02-25 288.26 289.78 280.40 281.00 0.0M
2025-02-24 292.18 292.80 288.50 289.98 0.0M
2025-02-21 294.98 296.42 292.46 294.20 0.0M
2025-02-20 297.16 298.80 294.54 296.58 0.0M
2025-02-19 295.46 298.12 293.50 294.56 0.0M
2025-02-18 290.98 295.32 290.86 294.62 0.0M
2025-02-17 289.36 291.22 289.18 289.40 0.0M
2025-02-14 296.90 299.28 290.00 290.20 0.0M
2025-02-13 291.90 291.98 289.80 290.28 0.0M
2025-02-12 288.92 291.78 287.36 291.64 0.0M
2025-02-11 290.46 290.56 284.62 289.52 0.0M
2025-02-10 293.26 294.32 290.86 292.06 0.0M
2025-02-07 292.20 295.64 291.26 292.70 0.0M
2025-02-06 289.08 291.72 287.66 291.20 0.0M
2025-02-05 292.12 293.46 289.62 293.04 0.0M
2025-02-04 287.40 292.64 286.96 291.90 0.0M
2025-02-03 285.34 289.26 281.80 289.08 0.0M
2025-01-31 285.00 287.18 284.38 284.62 0.0M
2025-01-30 279.96 286.00 279.80 285.34 0.0M
2025-01-29 274.16 280.12 274.16 278.14 0.0M
2025-01-28 270.16 273.70 269.50 272.82 0.0M
2025-01-27 271.00 273.72 269.90 270.72 0.0M
2025-01-24 277.08 278.82 273.56 275.68 0.0M
2025-01-23 276.62 277.10 271.90 273.70 0.0M
2025-01-22 278.32 278.84 276.24 277.78 0.0M
2025-01-21 276.12 278.12 275.84 277.36 0.0M
2025-01-20 277.38 277.40 272.12 275.78 0.0M
2025-01-17 279.82 280.18 275.62 277.56 0.0M
2025-01-16 281.16 282.50 279.96 281.30 0.0M
2025-01-15 273.74 277.74 272.82 277.74 0.0M
2025-01-14 271.00 274.06 271.00 272.80 0.0M
2025-01-13 278.78 279.14 272.44 273.24 0.0M
2025-01-10 276.22 280.38 275.12 279.68 0.0M
2025-01-09 275.02 277.94 275.02 275.62 0.0M
2025-01-08 273.54 277.02 273.54 275.04 0.0M
2025-01-07 272.62 274.44 272.10 272.66 0.0M
2025-01-06 269.70 274.12 269.30 272.40 0.0M
2025-01-03 270.84 272.80 270.78 271.66 0.0M
2025-01-02 266.04 270.80 265.32 270.70 0.0M