Xtrackers Physical Silver EUR Hedged ETC (XAD2)

XAD2
🏛️ 독일 →
243.80
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
2024-12-30 160.62 161.00 160.27 160.58 0.0M
2024-12-27 159.49 162.45 159.49 160.63 0.0M
2024-12-23 162.34 162.35 160.78 161.28 0.0M
2024-12-20 158.42 161.06 157.05 160.27 0.0M
2024-12-19 160.91 161.54 156.86 157.35 0.0M
2024-12-18 165.73 166.04 164.47 164.47 0.0M
2024-12-17 166.30 166.30 164.55 165.84 0.0M
2024-12-16 167.18 167.43 166.21 166.65 0.0M
2024-12-13 168.54 168.54 165.80 166.13 0.0M
2024-12-12 175.54 176.04 168.75 169.30 0.0M
2024-12-11 173.00 175.19 172.56 175.14 0.0M
2024-12-10 173.27 174.83 173.27 173.78 0.0M
2024-12-09 169.85 176.00 169.85 174.87 0.0M
2024-12-06 170.46 170.88 168.37 170.43 0.0M
2024-12-05 170.78 171.36 170.18 170.18 0.0M
2024-12-04 168.90 171.66 166.62 171.35 0.0M
2024-12-03 168.67 169.40 168.02 168.86 0.0M
2024-12-02 164.64 167.73 164.64 166.08 0.0M
2024-11-29 167.65 168.56 167.02 167.82 0.0M
2024-11-28 163.20 165.46 163.08 165.46 0.0M
2024-11-27 167.64 167.64 164.42 164.52 0.0M
2024-11-26 164.53 166.91 164.53 166.45 0.0M
2024-11-25 167.84 168.31 164.77 165.14 0.0M
2024-11-22 171.38 171.90 170.01 170.01 0.0M
2024-11-21 170.80 170.80 168.09 168.20 0.0M
2024-11-20 168.84 170.25 168.57 169.45 0.0M
2024-11-19 170.99 171.80 169.73 169.97 0.0M
2024-11-18 167.32 170.66 167.32 170.42 0.0M
2024-11-15 166.01 167.74 165.62 165.62 0.0M
2024-11-14 163.09 166.57 162.69 166.56 0.0M
2024-11-13 168.60 169.36 166.84 167.17 0.0M
2024-11-12 165.69 168.13 165.35 167.52 0.0M
2024-11-11 171.10 171.36 166.62 166.93 0.0M
2024-11-08 172.46 172.66 171.50 171.50 0.0M
2024-11-07 170.53 174.06 170.03 173.43 0.0M
2024-11-06 175.42 176.61 168.85 170.42 0.0M
2024-11-05 177.78 180.19 177.47 178.68 0.0M
2024-11-04 178.81 179.83 177.74 177.74 0.0M
2024-11-01 179.25 181.04 177.91 178.68 0.0M
2024-10-31 184.54 184.54 178.23 178.44 0.0M
2024-10-30 187.04 187.43 183.36 185.43 0.0M
2024-10-29 185.81 188.98 185.50 187.45 0.0M
2024-10-28 183.87 185.47 182.71 185.35 0.0M
2024-10-25 183.43 186.00 181.34 185.89 0.0M
2024-10-24 186.84 187.76 183.80 183.80 0.0M
2024-10-23 189.61 190.13 183.37 184.07 0.0M
2024-10-22 186.87 189.77 186.87 189.77 0.0M
2024-10-21 186.91 187.46 184.13 184.13 0.0M
2024-10-18 175.04 178.77 175.04 178.77 0.0M
2024-10-17 172.47 174.65 172.47 173.75 0.0M
2024-10-16 174.30 176.13 173.88 173.94 0.0M
2024-10-15 170.50 172.79 170.50 172.66 0.0M
2024-10-14 173.06 173.06 170.62 170.72 0.0M
2024-10-11 170.48 172.91 170.48 172.67 0.0M
2024-10-10 167.45 170.02 167.45 169.06 0.0M
2024-10-09 167.29 168.45 166.23 167.99 0.0M
2024-10-08 170.45 171.61 165.38 165.38 0.0M
2024-10-07 174.85 175.50 172.50 173.79 0.0M
2024-10-04 175.55 180.60 173.90 177.52 0.0M
2024-10-03 173.79 174.91 172.33 174.91 0.0M
2024-10-02 172.07 177.05 172.07 174.18 0.0M
2024-10-01 172.51 174.75 171.71 173.60 0.0M
2024-09-30 173.47 173.47 169.91 170.90 0.0M
2024-09-27 174.68 177.00 173.66 173.88 0.0M
2024-09-26 175.83 178.76 174.64 176.72 0.0M
2024-09-25 174.13 176.15 174.00 174.96 0.0M
2024-09-24 169.06 173.69 168.93 173.38 0.0M
2024-09-23 169.39 169.90 166.83 169.35 0.0M
2024-09-20 171.19 172.49 170.67 170.67 0.0M
2024-09-19 170.56 171.26 169.52 169.79 0.0M
2024-09-18 167.97 168.10 166.96 166.96 0.0M
2024-09-17 169.29 169.89 168.37 168.37 0.0M
2024-09-16 169.77 170.25 168.63 168.67 0.0M
2024-09-13 165.00 168.73 164.72 168.73 0.0M
2024-09-12 157.94 162.90 157.73 162.90 0.0M
2024-09-11 158.35 158.36 154.98 156.55 0.0M
2024-09-10 155.89 156.32 154.50 156.17 0.0M
2024-09-09 153.73 155.56 153.73 154.79 0.0M
2024-09-06 158.76 158.76 156.60 157.01 0.0M
2024-09-05 155.31 159.80 155.31 158.58 0.0M
2024-09-04 153.29 154.96 153.10 154.96 0.0M
2024-09-03 156.37 156.58 152.66 153.76 0.0M
2024-09-02 156.50 157.56 156.50 156.81 0.0M
2024-08-30 162.23 162.56 159.00 159.14 0.0M
2024-08-29 162.72 162.91 161.65 162.13 0.0M
2024-08-28 162.65 162.65 160.84 161.53 0.0M
2024-08-27 165.04 165.22 164.44 164.61 0.0M
2024-08-26 165.49 165.83 164.05 164.05 0.0M
2024-08-23 161.14 164.12 160.84 164.07 0.0M
2024-08-22 161.99 162.84 159.43 159.43 0.0M
2024-08-21 162.61 162.81 162.00 162.81 0.0M
2024-08-20 162.23 164.30 162.09 162.61 0.0M
2024-08-19 160.19 162.00 158.87 161.65 0.0M
2024-08-16 155.29 157.30 154.74 156.00 0.0M
2024-08-15 153.90 156.43 153.90 156.43 0.0M
2024-08-14 153.51 154.28 151.27 151.27 0.0M
2024-08-13 152.80 152.89 151.93 152.19 0.0M
2024-08-12 152.77 154.17 152.08 153.32 0.0M
2024-08-09 151.64 152.35 150.85 150.85 0.0M
2024-08-08 148.28 151.11 147.50 151.11 0.0M
2024-08-07 148.75 149.40 148.20 148.68 0.0M
2024-08-06 148.11 150.11 147.23 149.08 0.0M
2024-08-05 154.55 155.26 146.14 150.29 0.0M
2024-08-02 159.06 160.84 154.22 155.50 0.0M
2024-08-01 159.29 160.45 157.24 157.63 0.0M
2024-07-31 157.66 159.10 157.01 158.51 0.0M
2024-07-30 153.88 154.63 153.30 154.26 0.0M
2024-07-29 154.39 155.05 150.71 151.08 0.0M
2024-07-26 152.86 153.12 152.20 153.12 0.0M
2024-07-25 154.17 154.62 151.50 153.59 0.0M
2024-07-24 161.30 162.20 161.25 162.20 0.0M
2024-07-23 158.24 160.23 158.24 160.19 0.0M
2024-07-22 159.61 160.57 158.77 159.70 0.0M
2024-07-19 164.67 164.67 159.90 160.92 0.0M
2024-07-18 168.47 168.47 166.00 166.12 0.0M
2024-07-17 169.83 170.79 166.68 167.02 0.0M
2024-07-16 169.82 172.64 169.10 172.64 0.0M
2024-07-15 169.00 170.62 169.00 170.62 0.0M
2024-07-12 169.56 170.82 168.16 170.44 0.0M
2024-07-11 171.04 175.00 170.65 174.40 0.0M
2024-07-10 170.41 171.32 170.29 170.66 0.0M
2024-07-09 171.11 171.55 168.66 168.90 0.0M
2024-07-08 170.89 172.14 170.49 170.83 0.0M
2024-07-05 168.92 172.36 167.60 172.36 0.0M
2024-07-04 167.24 167.87 167.11 167.87 0.0M
2024-07-03 165.23 169.20 165.06 168.48 0.0M
2024-07-02 162.31 164.35 161.55 163.34 0.0M
2024-07-01 160.80 161.97 160.80 161.56 0.0M
2024-06-28 161.43 163.62 161.43 161.69 0.0M
2024-06-27 158.44 160.24 158.44 160.16 0.0M
2024-06-26 160.01 160.49 157.97 159.46 0.0M
2024-06-25 163.45 163.52 160.03 160.03 0.0M
2024-06-24 163.33 164.02 163.16 163.17 0.0M
2024-06-21 167.59 168.52 163.82 163.82 0.0M
2024-06-20 167.82 169.28 166.25 169.09 0.0M
2024-06-19 162.73 163.88 162.73 163.88 0.0M
2024-06-18 162.14 162.42 159.91 162.24 0.0M
2024-06-17 160.83 163.03 160.82 161.24 0.0M
2024-06-14 160.35 161.50 160.35 160.90 0.0M
2024-06-13 162.09 162.36 160.01 160.01 0.0M
2024-06-12 162.36 166.34 162.36 166.30 0.0M
2024-06-11 161.24 162.29 161.00 161.09 0.0M
2024-06-10 163.31 164.45 163.29 163.91 0.0M
2024-06-07 172.76 172.87 162.42 162.44 0.0M
2024-06-06 168.22 172.07 167.11 172.07 0.0M
2024-06-05 163.28 165.19 162.93 165.17 0.0M
2024-06-04 169.30 169.30 163.08 163.43 0.0M
2024-06-03 167.30 169.03 167.11 168.88 0.0M
2024-05-31 172.56 173.75 167.75 167.75 0.0M
2024-05-30 174.51 175.91 172.89 173.59 0.0M
2024-05-29 178.42 178.42 175.88 177.28 0.0M
2024-05-28 173.98 178.13 173.81 176.78 0.0M
2024-05-27 170.15 175.60 170.15 175.60 0.0M
2024-05-24 168.42 169.30 167.65 167.65 0.0M
2024-05-23 168.20 170.48 167.36 168.13 0.0M
2024-05-22 176.43 176.43 172.30 173.24 0.0M
2024-05-21 174.23 178.44 174.09 177.52 0.0M
2024-05-20 175.94 177.43 171.69 176.42 0.0M
2024-05-17 164.77 170.50 164.42 169.91 0.0M
2024-05-16 163.42 164.63 162.81 164.23 0.0M
2024-05-15 158.98 163.02 158.60 162.44 0.0M
2024-05-14 157.09 158.83 156.87 158.40 0.0M
2024-05-13 155.78 156.96 155.50 155.73 0.0M
2024-05-10 158.75 159.32 156.05 156.60 0.0M
2024-05-09 153.30 156.30 152.76 155.83 0.0M
2024-05-08 151.48 152.27 149.89 152.27 0.0M
2024-05-07 151.19 152.63 150.74 151.56 0.0M
2024-05-06 149.90 151.71 149.90 151.51 0.0M
2024-05-03 147.14 148.90 145.50 145.98 0.0M
2024-05-02 147.23 148.18 144.51 147.57 0.0M
2024-04-30 148.70 148.70 145.95 146.67 0.0M
2024-04-29 151.03 152.22 150.95 151.18 0.0M
2024-04-26 153.42 153.96 150.54 150.69 0.0M
2024-04-25 151.35 152.90 150.74 151.74 0.0M
2024-04-24 151.67 152.00 150.17 151.53 0.0M
2024-04-23 149.13 151.85 148.06 151.23 0.0M
2024-04-22 153.90 154.65 151.04 151.54 0.0M
2024-04-19 158.06 158.82 156.24 158.54 0.0M
2024-04-18 158.27 158.47 156.74 157.68 0.0M
2024-04-17 157.78 159.78 157.30 158.66 0.0M
2024-04-16 158.21 158.21 155.70 157.05 0.0M
2024-04-15 158.10 159.50 156.17 158.53 0.0M
2024-04-12 162.18 165.48 160.70 161.17 0.0M
2024-04-11 154.84 156.39 154.64 154.86 0.0M
2024-04-10 156.57 158.47 153.13 156.20 0.0M
2024-04-09 154.91 157.30 154.43 154.43 0.0M
2024-04-08 154.04 155.02 151.79 154.28 0.0M
2024-04-05 148.57 152.31 147.60 151.85 0.0M
2024-04-04 150.10 150.69 149.23 150.69 0.0M
2024-04-03 146.29 149.28 145.72 148.82 0.0M
2024-04-02 140.50 144.00 140.49 142.78 0.0M
2024-03-28 135.85 138.26 135.85 138.25 0.0M
2024-03-27 136.00 136.86 135.83 136.53 0.0M
2024-03-26 136.26 138.08 136.01 136.01 0.0M
2024-03-25 137.45 138.29 137.23 137.41 0.0M
2024-03-22 136.49 138.72 136.32 137.38 0.0M
2024-03-21 142.52 142.55 137.55 137.67 0.0M
2024-03-20 138.46 139.27 137.87 138.74 0.0M
2024-03-19 139.05 139.05 138.09 138.68 0.0M
2024-03-18 139.48 140.68 139.40 139.40 0.0M
2024-03-15 139.39 141.60 139.17 141.42 0.0M
2024-03-14 138.94 139.40 138.16 138.16 0.0M
2024-03-13 134.92 138.90 134.75 138.77 0.0M
2024-03-12 136.01 137.22 134.49 134.91 0.0M
2024-03-11 135.63 136.36 135.35 136.22 0.0M
2024-03-08 136.31 137.05 134.87 135.29 0.0M
2024-03-07 134.30 136.34 134.26 135.99 0.0M
2024-03-06 131.98 134.46 131.98 134.46 0.0M
2024-03-05 133.06 134.98 132.48 132.48 0.0M
2024-03-04 129.00 132.50 128.74 132.50 0.0M
2024-03-01 126.03 128.85 125.53 128.56 0.0M
2024-02-29 125.33 126.68 124.41 125.76 0.0M
2024-02-28 124.48 125.36 124.41 124.78 0.0M
2024-02-27 126.00 126.44 125.05 125.36 0.0M
2024-02-26 127.17 127.17 125.34 125.48 0.0M
2024-02-23 126.42 127.67 125.90 127.67 0.0M
2024-02-22 128.66 128.91 126.86 126.86 0.0M
2024-02-21 128.94 128.94 127.41 127.41 0.0M
2024-02-20 128.35 128.88 128.18 128.44 0.0M
2024-02-19 129.16 129.16 128.17 128.26 0.0M
2024-02-16 128.27 129.85 127.76 129.85 0.0M
2024-02-15 125.53 128.41 125.53 127.28 0.0M
2024-02-14 122.64 125.19 122.45 125.19 0.0M
2024-02-13 127.60 127.84 123.01 123.58 0.0M
2024-02-12 127.90 128.03 126.27 126.27 0.0M
2024-02-09 126.66 126.66 124.93 125.14 0.0M
2024-02-08 124.68 125.47 123.93 125.28 0.0M
2024-02-07 124.56 125.21 124.03 124.92 0.0M
2024-02-06 124.92 125.46 124.35 125.21 0.0M
2024-02-05 125.87 125.87 124.37 124.53 0.0M
2024-02-02 129.50 129.83 125.46 126.27 0.0M
2024-02-01 127.28 129.78 125.98 129.30 0.0M
2024-01-31 129.10 130.15 129.05 129.16 0.0M
2024-01-30 129.64 130.19 128.22 128.86 0.0M
2024-01-29 128.76 129.00 127.73 129.00 0.0M
2024-01-26 127.60 128.17 127.08 127.30 0.0M
2024-01-25 127.28 128.53 127.12 127.12 0.0M
2024-01-24 126.31 128.19 126.31 126.84 0.0M
2024-01-23 124.81 124.96 124.43 124.85 0.0M
2024-01-22 123.83 124.43 122.92 123.89 0.0M
2024-01-19 127.64 127.65 125.97 125.97 0.0M
2024-01-18 126.68 126.75 125.69 126.75 0.0M
2024-01-17 127.17 127.69 126.44 126.44 0.0M
2024-01-16 129.26 129.26 128.09 128.58 0.0M
2024-01-15 130.01 130.39 129.43 129.87 0.0M
2024-01-12 128.16 131.22 128.16 130.49 0.0M
2024-01-11 128.88 129.02 125.92 125.92 0.0M
2024-01-10 128.52 129.26 127.47 127.76 0.0M
2024-01-09 130.50 130.50 128.78 128.78 0.0M
2024-01-08 128.71 129.59 127.93 129.59 0.0M
2024-01-05 129.08 130.98 127.64 130.44 0.0M
2024-01-04 128.82 128.92 127.17 128.88 0.0M
2024-01-03 131.99 131.99 128.00 128.60 0.0M
2024-01-02 134.59 134.59 133.23 133.32 0.0M