Xtrackers S&P ASX 200 UCITS ETF 1D

XAUS
🏛️ 독일 →
41.83
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 37.49 37.49 37.22 37.22 0.0M
2022-12-29 37.10 37.28 36.84 37.28 0.0M
2022-12-28 37.50 37.60 37.23 37.23 0.0M
2022-12-27 37.58 37.63 37.38 37.41 0.0M
2022-12-23 37.23 37.36 37.23 37.28 0.0M
2022-12-22 37.68 37.68 37.06 37.07 0.0M
2022-12-21 37.15 37.59 37.15 37.59 0.0M
2022-12-20 36.98 36.98 36.84 36.84 0.0M
2022-12-19 37.26 37.57 37.26 37.41 0.0M
2022-12-16 37.34 37.34 37.16 37.24 0.0M
2022-12-15 38.23 38.23 37.30 37.30 0.0M
2022-12-14 38.69 38.70 38.68 38.68 0.0M
2022-12-13 38.41 39.08 38.39 38.93 0.0M
2022-12-12 38.21 38.34 38.20 38.24 0.0M
2022-12-09 38.47 38.73 38.47 38.73 0.0M
2022-12-08 38.18 38.44 38.18 38.30 0.0M
2022-12-07 38.43 38.52 38.10 38.28 0.0M
2022-12-06 38.79 38.79 38.49 38.52 0.0M
2022-12-05 39.24 39.24 38.81 38.81 0.0M
2022-12-02 39.35 39.40 39.13 39.35 0.0M
2022-12-01 39.90 39.90 39.54 39.54 0.0M
2022-11-30 39.32 39.44 39.27 39.40 0.0M
2022-11-29 39.04 39.15 38.89 38.89 0.0M
2022-11-28 38.84 38.89 38.61 38.86 0.0M
2022-11-25 39.14 39.17 39.07 39.15 0.0M
2022-11-24 39.01 39.19 39.01 39.19 0.0M
2022-11-23 38.79 39.00 38.66 39.00 0.0M
2022-11-22 38.23 38.75 38.23 38.70 0.0M
2022-11-21 38.49 38.49 38.23 38.23 0.0M
2022-11-18 38.44 38.67 38.37 38.52 0.0M
2022-11-17 38.61 38.61 38.00 38.08 0.0M
2022-11-16 38.71 38.71 38.29 38.32 0.0M
2022-11-15 38.55 38.88 38.45 38.88 0.0M
2022-11-14 38.53 38.57 38.37 38.45 0.0M
2022-11-11 38.45 38.54 38.40 38.50 0.0M
2022-11-10 37.08 38.07 37.08 38.07 0.0M
2022-11-09 37.53 37.53 37.22 37.22 0.0M
2022-11-08 37.21 37.71 37.21 37.66 0.0M
2022-11-07 37.14 37.42 37.10 37.30 0.0M
2022-11-04 37.22 37.43 37.16 37.39 0.0M
2022-11-03 36.60 36.64 36.41 36.61 0.0M
2022-11-02 37.58 37.58 37.30 37.30 0.0M
2022-11-01 37.56 37.77 37.37 37.37 0.0M
2022-10-31 36.58 36.84 36.43 36.74 0.0M
2022-10-28 36.18 36.50 36.18 36.48 0.0M
2022-10-27 36.46 36.84 36.39 36.84 0.0M
2022-10-26 36.37 36.72 36.37 36.70 0.0M
2022-10-25 36.11 36.41 35.94 36.40 0.0M
2022-10-24 36.12 36.12 35.78 35.88 0.0M
2022-10-21 35.47 35.83 35.23 35.83 0.0M
2022-10-20 35.89 36.09 35.65 36.09 0.0M
2022-10-19 35.93 35.99 35.77 35.77 0.0M
2022-10-18 35.95 36.05 35.53 35.53 0.0M
2022-10-17 35.65 35.71 35.31 35.71 0.0M
2022-10-14 36.25 36.25 35.74 35.74 0.0M
2022-10-13 35.52 35.69 34.95 35.69 0.0M
2022-10-12 35.60 35.60 35.44 35.45 0.0M
2022-10-11 35.65 35.69 35.32 35.69 0.0M
2022-10-10 36.10 36.10 35.81 35.86 0.0M
2022-10-07 36.50 36.77 36.37 36.37 0.0M
2022-10-06 37.21 37.21 36.67 36.76 0.0M
2022-10-05 36.75 36.75 36.48 36.70 0.0M
2022-10-04 36.58 36.79 36.43 36.64 0.0M
2022-10-03 35.24 35.94 35.10 35.89 0.0M
2022-09-30 35.47 35.67 35.47 35.65 0.0M
2022-09-29 36.47 36.47 35.81 35.81 0.0M
2022-09-28 35.71 36.30 35.51 36.30 0.0M
2022-09-27 36.20 36.25 35.89 35.89 0.0M
2022-09-26 35.84 36.33 35.84 36.18 0.0M
2022-09-23 36.65 36.65 36.08 36.14 0.0M
2022-09-22 37.03 37.31 36.81 37.02 0.0M
2022-09-21 37.22 37.51 37.22 37.51 0.0M
2022-09-20 37.83 37.83 37.40 37.40 0.0M
2022-09-19 37.30 37.46 37.07 37.35 0.0M
2022-09-16 37.39 37.43 37.18 37.18 0.0M
2022-09-15 38.33 38.33 37.79 37.90 0.0M
2022-09-14 38.06 38.19 37.99 38.09 0.0M
2022-09-13 39.34 39.43 38.63 38.63 0.0M
2022-09-12 39.12 39.42 38.80 39.37 0.0M
2022-09-09 38.68 39.07 38.68 39.07 0.0M
2022-09-08 38.22 38.38 37.99 38.38 0.0M
2022-09-07 37.91 37.91 37.60 37.70 0.0M
2022-09-06 38.40 38.62 38.32 38.33 0.0M
2022-09-05 38.82 38.82 38.73 38.82 0.0M
2022-09-02 38.35 38.80 38.31 38.73 0.0M
2022-09-01 38.33 38.50 38.23 38.23 0.0M
2022-08-31 39.28 39.28 38.59 38.59 0.0M
2022-08-30 39.54 39.61 38.94 38.94 0.0M
2022-08-29 39.32 39.32 39.04 39.31 0.0M
2022-08-26 40.57 40.57 39.79 39.79 0.0M
2022-08-25 40.16 40.26 39.98 40.12 0.0M
2022-08-24 39.58 39.65 39.57 39.64 0.0M
2022-08-23 39.42 39.50 39.25 39.50 0.0M
2022-08-22 39.67 39.67 39.35 39.43 0.0M
2022-08-19 39.35 39.52 39.35 39.35 0.0M
2022-08-18 39.33 39.81 39.33 39.80 0.0M
2022-08-17 39.87 39.87 39.08 39.29 0.0M
2022-08-16 39.87 39.98 39.77 39.80 0.0M
2022-08-15 39.98 39.98 39.32 39.71 0.0M
2022-08-12 39.48 39.65 39.33 39.65 0.0M
2022-08-11 39.74 39.74 39.38 39.51 0.0M
2022-08-10 38.70 39.19 38.62 39.17 0.0M
2022-08-09 39.77 39.77 39.39 39.46 0.0M
2022-08-08 39.71 39.77 39.71 39.77 0.0M
2022-08-05 39.49 39.49 39.25 39.25 0.0M
2022-08-04 39.63 39.74 39.31 39.40 0.0M
2022-08-03 39.62 39.63 39.33 39.63 0.0M
2022-08-02 39.30 39.58 39.16 39.55 0.0M
2022-08-01 39.87 39.87 39.65 39.67 0.0M
2022-07-29 39.73 39.73 39.41 39.51 0.0M
2022-07-28 38.92 39.29 38.92 39.24 0.0M
2022-07-27 38.65 38.72 38.54 38.72 0.0M
2022-07-26 38.41 38.55 38.41 38.42 0.0M
2022-07-25 38.17 38.38 38.00 38.38 0.0M
2022-07-22 37.86 38.34 37.86 38.16 0.0M
2022-07-21 38.10 38.10 37.65 37.89 0.0M
2022-07-20 37.76 37.76 37.54 37.71 0.0M
2022-07-19 37.14 37.42 37.06 37.42 0.0M
2022-07-18 37.30 37.41 37.23 37.32 0.0M
2022-07-15 36.63 37.04 36.63 37.02 0.0M
2022-07-14 37.19 37.19 36.25 36.38 0.0M
2022-07-13 36.94 36.94 36.76 36.76 0.0M
2022-07-12 36.50 36.93 36.50 36.93 0.0M
2022-07-11 36.93 36.93 36.65 36.68 0.0M
2022-07-08 37.38 37.47 37.22 37.41 0.0M
2022-07-07 36.74 37.29 36.74 37.25 0.0M
2022-07-06 36.30 36.58 36.24 36.24 0.0M
2022-07-05 36.08 36.08 35.60 35.60 0.0M
2022-07-04 36.12 36.17 35.97 36.10 0.0M
2022-07-01 35.48 35.80 35.44 35.66 0.0M
2022-06-30 35.79 35.79 35.58 35.77 0.0M
2022-06-29 36.45 36.50 36.20 36.50 0.0M
2022-06-28 36.92 36.94 36.67 36.67 0.0M
2022-06-27 36.43 36.51 36.30 36.35 0.0M
2022-06-24 35.67 36.18 35.67 36.18 0.0M
2022-06-23 35.26 35.55 35.26 35.30 0.0M
2022-06-22 35.59 35.59 35.20 35.47 0.0M
2022-06-21 35.48 35.98 35.48 35.94 0.0M
2022-06-20 35.62 35.62 35.40 35.57 0.0M
2022-06-17 35.63 35.79 35.15 35.22 0.0M
2022-06-16 36.35 36.35 35.40 35.54 0.0M
2022-06-15 36.24 36.38 35.99 36.36 0.0M
2022-06-14 36.54 36.75 36.19 36.20 0.0M
2022-06-13 37.43 37.43 36.43 36.49 0.0M
2022-06-10 38.22 38.22 37.45 37.45 0.0M
2022-06-09 38.97 39.09 38.74 38.74 0.0M
2022-06-08 39.72 39.75 39.46 39.54 0.0M
2022-06-07 39.76 39.84 39.46 39.76 0.0M
2022-06-06 40.18 40.35 40.15 40.15 0.0M
2022-06-03 40.46 40.46 40.09 40.09 0.0M
2022-06-02 39.99 40.23 39.86 40.23 0.0M
2022-06-01 40.10 40.32 39.92 39.92 0.0M
2022-05-31 39.82 40.16 39.76 39.76 0.0M
2022-05-30 40.31 40.33 40.15 40.24 0.0M
2022-05-27 39.37 40.07 39.37 40.07 0.0M
2022-05-26 39.01 39.28 39.01 39.14 0.0M
2022-05-25 39.37 39.37 39.08 39.14 0.0M
2022-05-24 38.92 39.16 38.60 38.66 0.0M
2022-05-23 39.67 39.75 39.42 39.48 0.0M
2022-05-20 39.41 39.63 39.23 39.23 0.0M
2022-05-19 38.87 38.91 38.55 38.82 0.0M
2022-05-18 39.56 39.57 39.12 39.12 0.0M
2022-05-17 39.49 39.59 39.41 39.45 0.0M
2022-05-16 38.88 39.10 38.86 39.10 0.0M
2022-05-13 38.64 39.07 38.64 39.03 0.0M
2022-05-12 37.69 37.88 37.49 37.80 0.0M
2022-05-11 38.57 38.89 38.54 38.89 0.0M
2022-05-10 38.48 38.62 38.07 38.09 0.0M
2022-05-09 39.49 39.49 38.44 38.44 0.0M
2022-05-06 40.05 40.05 39.49 39.53 0.0M
2022-05-05 41.36 41.36 40.46 40.46 0.0M
2022-05-04 40.71 40.71 40.40 40.40 0.0M
2022-05-03 40.74 40.95 40.66 40.89 0.0M
2022-05-02 40.88 40.88 40.37 40.37 0.0M
2022-04-29 41.49 41.53 41.20 41.29 0.0M
2022-04-28 41.07 41.16 40.78 40.98 0.0M
2022-04-27 40.36 40.69 40.22 40.64 0.0M
2022-04-26 41.74 41.74 41.21 41.27 0.0M
2022-04-25 41.78 41.78 41.10 41.23 0.0M
2022-04-22 43.10 43.13 42.61 42.61 0.0M
2022-04-21 44.04 44.23 44.03 44.07 0.0M
2022-04-20 44.24 44.37 44.11 44.36 0.0M
2022-04-19 44.05 44.18 43.76 44.11 0.0M
2022-04-14 43.72 44.04 43.72 43.97 0.0M
2022-04-13 43.91 43.91 43.47 43.57 0.0M
2022-04-12 43.44 43.90 43.34 43.90 0.0M
2022-04-11 43.83 43.83 43.44 43.44 0.0M
2022-04-08 43.84 43.97 43.77 43.90 0.0M
2022-04-07 43.69 43.71 43.40 43.40 0.0M
2022-04-06 44.40 44.40 43.89 43.89 0.0M
2022-04-05 44.49 44.60 44.40 44.40 0.0M
2022-04-04 43.62 44.06 43.55 44.06 0.0M
2022-04-01 43.09 43.51 43.09 43.26 0.0M
2022-03-31 42.95 43.20 42.95 43.09 0.0M
2022-03-30 43.29 43.29 43.21 43.21 0.0M
2022-03-29 43.39 43.48 42.88 43.12 0.0M
2022-03-28 43.33 43.44 43.03 43.03 0.0M
2022-03-25 43.06 43.22 42.95 43.17 0.0M
2022-03-24 42.78 43.03 42.77 42.86 0.0M
2022-03-23 42.43 42.69 42.43 42.60 0.0M
2022-03-22 42.19 42.37 42.19 42.33 0.0M
2022-03-21 41.60 42.06 41.60 41.97 0.0M
2022-03-18 41.15 41.74 41.15 41.74 0.0M
2022-03-17 40.83 41.09 40.83 41.09 0.0M
2022-03-16 40.42 40.71 40.42 40.58 0.0M
2022-03-15 39.30 39.88 39.24 39.88 0.0M
2022-03-14 40.38 40.38 39.90 39.90 0.0M
2022-03-11 40.28 40.51 40.26 40.33 0.0M
2022-03-10 40.27 40.40 40.07 40.21 0.0M
2022-03-09 40.35 40.35 39.84 39.90 0.0M
2022-03-08 39.36 39.80 39.36 39.44 0.0M
2022-03-07 40.63 40.78 40.36 40.36 0.0M
2022-03-04 40.34 40.40 40.14 40.21 0.0M
2022-03-03 40.05 40.12 39.77 39.77 0.0M
2022-03-02 39.33 39.89 39.33 39.86 0.0M
2022-03-01 39.08 39.37 38.85 38.89 0.0M
2022-02-28 38.88 39.05 38.56 39.05 0.0M
2022-02-25 38.10 38.55 37.96 38.48 0.0M
2022-02-24 37.57 37.78 37.57 37.78 0.0M
2022-02-23 38.65 38.77 38.41 38.41 0.0M
2022-02-22 38.18 38.63 38.18 38.45 0.0M
2022-02-21 38.66 38.66 38.35 38.47 0.0M
2022-02-18 38.53 38.56 38.25 38.25 0.0M
2022-02-17 38.85 38.87 38.60 38.60 0.0M
2022-02-16 38.52 38.54 38.42 38.54 0.0M
2022-02-15 37.94 38.40 37.94 38.32 0.0M
2022-02-14 37.92 37.97 37.61 37.93 0.0M
2022-02-11 37.94 38.22 37.90 38.14 0.0M
2022-02-10 38.47 38.66 38.47 38.48 0.0M
2022-02-09 37.95 38.30 37.95 38.30 0.0M
2022-02-08 37.60 37.61 37.49 37.61 0.0M
2022-02-07 37.07 37.18 36.89 37.02 0.0M
2022-02-04 37.19 37.19 36.42 36.53 0.0M
2022-02-03 37.47 37.47 36.89 36.89 0.0M
2022-02-02 37.56 37.59 37.35 37.35 0.0M
2022-02-01 37.09 37.37 37.01 37.32 0.0M
2022-01-31 36.79 36.87 36.64 36.82 0.0M
2022-01-28 36.88 36.88 36.22 36.36 0.0M
2022-01-27 36.40 37.16 36.40 37.12 0.0M
2022-01-26 37.15 37.76 37.15 37.56 0.0M
2022-01-25 36.73 37.01 36.68 36.94 0.0M
2022-01-24 38.15 38.15 36.57 36.57 0.0M
2022-01-21 38.45 38.45 38.28 38.30 0.0M
2022-01-20 39.50 39.50 39.28 39.50 0.0M
2022-01-19 38.87 39.25 38.87 39.09 0.0M
2022-01-18 39.15 39.15 38.91 39.02 0.0M
2022-01-17 39.38 39.46 39.35 39.46 0.0M
2022-01-14 39.42 39.42 39.14 39.21 0.0M
2022-01-13 39.91 39.91 39.78 39.86 0.0M
2022-01-12 39.57 39.72 39.57 39.72 0.0M
2022-01-11 39.42 39.44 39.28 39.38 0.0M
2022-01-10 39.30 39.56 39.01 39.01 0.0M
2022-01-07 39.54 39.54 39.29 39.29 0.0M
2022-01-06 39.42 39.65 39.42 39.50 0.0M
2022-01-05 40.97 40.97 40.71 40.71 0.0M
2022-01-04 40.80 41.01 40.80 40.97 0.0M
2022-01-03 40.40 40.40 39.91 40.04 0.0M