Xtrackers S

XSFR
🏛️ 독일 →
21.64
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 21.80 21.80 21.62 21.64 0.0M
2025-09-25 21.43 21.72 21.43 21.57 0.0M
2025-09-24 21.39 21.73 21.36 21.57 0.0M
2025-09-23 21.47 21.47 21.14 21.39 0.0M
2025-09-22 21.23 21.44 21.01 21.26 0.0M
2025-09-19 21.33 21.45 21.21 21.33 0.0M
2025-09-18 21.39 21.45 21.21 21.39 0.0M
2025-09-17 21.21 21.45 21.21 21.33 0.0M
2025-09-16 21.39 21.41 21.20 21.41 0.0M
2025-09-15 21.62 21.62 21.27 21.31 0.0M
2025-09-12 21.51 21.68 21.35 21.68 0.0M
2025-09-11 21.42 21.71 21.39 21.44 0.0M
2025-09-10 21.33 21.39 21.07 21.17 0.0M
2025-09-09 21.20 21.34 20.81 21.23 0.0M
2025-09-08 21.93 21.93 21.03 21.29 0.1M
2025-09-05 22.17 22.17 21.71 21.71 0.0M
2025-09-04 21.71 22.10 21.63 22.07 0.0M
2025-09-03 21.61 21.84 21.61 21.78 0.0M
2025-09-02 22.12 22.12 21.77 21.77 0.0M
2025-09-01 22.23 22.23 21.77 22.02 0.0M
2025-08-29 22.24 22.28 22.09 22.12 0.0M
2025-08-28 22.26 22.31 22.03 22.31 0.0M
2025-08-27 22.00 22.24 22.00 22.17 0.0M
2025-08-26 22.10 22.18 22.00 22.00 0.0M
2025-08-25 21.89 22.14 21.69 21.79 0.0M
2025-08-22 21.88 22.05 21.77 21.77 0.0M
2025-08-21 22.00 22.08 21.81 21.98 0.0M
2025-08-20 22.06 22.06 21.72 21.75 0.0M
2025-08-19 22.14 22.14 21.81 21.95 0.0M
2025-08-18 21.78 22.32 21.73 22.08 0.0M
2025-08-15 22.36 22.36 21.95 22.06 0.0M
2025-08-14 22.13 22.52 22.11 22.36 0.0M
2025-08-13 22.09 22.65 22.09 22.35 0.0M
2025-08-12 22.28 22.46 22.12 22.35 0.0M
2025-08-11 22.22 22.36 22.08 22.36 0.0M
2025-08-08 22.20 22.28 22.03 22.13 0.0M
2025-08-07 22.30 22.50 22.08 22.31 0.0M
2025-08-06 22.01 22.39 22.01 22.15 0.0M
2025-08-05 22.00 22.09 21.85 22.05 0.0M
2025-08-04 21.49 21.83 21.49 21.83 0.0M
2025-08-01 21.87 21.87 21.20 21.29 0.0M
2025-07-31 21.62 21.93 21.61 21.74 0.0M
2025-07-30 22.09 22.32 21.79 21.97 0.0M
2025-07-29 22.07 22.09 21.74 21.95 0.0M
2025-07-28 21.90 22.24 21.82 22.14 0.0M
2025-07-25 21.65 21.80 21.61 21.76 0.0M
2025-07-24 21.56 21.59 21.42 21.42 0.0M
2025-07-23 21.48 21.56 21.20 21.56 0.0M
2025-07-22 21.21 21.62 21.21 21.37 0.0M
2025-07-21 21.65 21.70 21.10 21.10 0.0M
2025-07-18 21.32 21.63 21.32 21.60 0.0M
2025-07-17 21.35 21.75 21.22 21.46 0.0M
2025-07-16 21.21 21.32 20.93 21.04 0.0M
2025-07-15 21.06 21.07 20.63 20.92 0.0M
2025-07-14 20.90 20.96 20.70 20.84 0.0M
2025-07-11 21.03 21.03 20.75 20.84 0.0M
2025-07-10 20.71 20.92 20.66 20.79 0.0M
2025-07-09 20.76 20.83 20.65 20.70 0.0M
2025-07-08 20.44 20.68 20.30 20.56 0.0M
2025-07-07 20.38 20.57 20.23 20.34 0.0M
2025-07-04 20.03 20.32 20.01 20.17 0.0M
2025-07-03 20.24 20.36 20.10 20.36 0.0M
2025-07-02 20.13 20.32 20.04 20.20 0.0M
2025-07-01 20.27 20.27 19.91 20.07 0.0M
2025-06-30 20.38 20.50 19.92 19.95 0.0M
2025-06-27 20.13 20.44 20.13 20.37 0.0M
2025-06-26 20.28 20.31 19.97 20.17 0.0M
2025-06-25 20.33 20.54 20.13 20.26 0.0M
2025-06-24 19.88 20.33 19.88 20.15 0.0M
2025-06-23 20.03 20.20 19.85 19.91 0.0M
2025-06-20 20.16 20.16 20.02 20.03 0.0M
2025-06-19 19.94 20.18 19.94 20.06 0.0M
2025-06-18 20.07 20.37 20.07 20.27 0.0M
2025-06-17 20.32 20.33 19.99 20.23 0.0M
2025-06-16 20.28 20.34 20.11 20.32 0.0M
2025-06-13 20.08 20.38 20.04 20.24 0.0M
2025-06-12 20.38 20.42 20.19 20.42 0.0M
2025-06-11 20.65 20.83 20.65 20.71 0.0M
2025-06-10 20.77 20.95 20.31 20.59 0.0M
2025-06-09 20.77 20.83 20.33 20.33 0.0M
2025-06-06 20.76 21.05 20.63 20.80 0.0M
2025-06-05 20.63 20.87 20.63 20.77 0.0M
2025-06-04 20.71 21.14 20.71 20.79 0.0M
2025-06-03 20.65 20.90 20.58 20.71 0.0M
2025-06-02 20.78 20.83 20.39 20.73 0.0M
2025-05-30 21.12 21.12 20.71 20.78 0.0M
2025-05-29 21.20 21.31 20.95 21.03 0.0M
2025-05-28 21.00 21.24 20.83 21.07 0.0M
2025-05-27 21.17 21.19 20.99 20.99 0.0M
2025-05-26 21.00 21.53 20.96 21.34 0.0M
2025-05-23 21.48 21.50 20.70 21.05 0.0M
2025-05-22 21.05 21.06 20.83 21.06 0.0M
2025-05-21 20.70 21.11 20.70 21.06 0.0M
2025-05-20 21.02 21.26 20.88 21.02 0.0M
2025-05-19 20.60 21.04 20.60 21.04 0.0M
2025-05-16 20.55 20.76 20.48 20.72 0.0M
2025-05-15 20.84 20.84 20.56 20.76 0.0M
2025-05-14 20.58 20.80 20.48 20.80 0.0M
2025-05-13 20.41 20.90 20.41 20.75 0.0M
2025-05-12 20.12 20.93 20.10 20.38 0.0M
2025-05-09 20.09 20.41 19.87 20.13 0.0M
2025-05-08 19.95 20.11 19.50 20.05 0.0M
2025-05-07 19.68 19.68 18.94 19.28 0.0M
2025-05-06 19.55 19.61 19.33 19.52 0.0M
2025-05-05 19.47 19.69 19.40 19.54 0.0M
2025-05-02 19.73 19.75 19.40 19.47 0.0M
2025-04-30 19.63 19.63 19.19 19.48 0.0M
2025-04-29 19.48 19.55 19.32 19.44 0.0M
2025-04-28 19.43 19.81 19.43 19.46 0.0M
2025-04-25 19.76 19.83 19.43 19.59 0.0M
2025-04-24 19.35 19.69 19.23 19.57 0.0M
2025-04-23 19.43 19.65 19.15 19.41 0.0M
2025-04-22 19.01 19.18 18.58 18.90 0.0M
2025-04-17 19.21 19.44 19.13 19.18 0.0M
2025-04-16 19.42 19.42 18.67 19.14 0.0M
2025-04-15 19.54 19.61 19.01 19.28 0.0M
2025-04-14 18.59 19.49 18.59 19.02 0.0M
2025-04-11 17.67 18.36 17.67 18.15 0.0M
2025-04-10 18.37 18.37 17.72 17.72 0.0M
2025-04-09 17.11 17.34 16.80 16.97 0.0M
2025-04-08 17.65 18.09 17.49 17.80 0.0M
2025-04-07 17.97 17.97 16.80 17.61 0.0M
2025-04-04 18.64 18.71 17.77 17.90 0.0M
2025-04-03 19.31 19.31 18.44 18.82 0.0M
2025-04-02 20.21 20.21 19.78 19.92 0.0M
2025-04-01 20.23 20.23 19.72 20.00 0.0M
2025-03-31 20.32 20.38 19.90 19.97 0.0M
2025-03-28 20.75 20.75 20.26 20.26 0.0M
2025-03-27 20.90 21.00 20.80 20.85 0.0M
2025-03-26 20.94 21.03 20.86 20.89 0.0M
2025-03-25 20.87 20.88 20.50 20.88 0.0M
2025-03-24 20.78 21.00 20.50 20.68 0.0M
2025-03-21 20.13 20.31 20.11 20.26 0.0M
2025-03-20 20.40 20.50 20.28 20.31 0.0M
2025-03-19 19.76 20.22 19.76 20.18 0.0M
2025-03-18 20.09 20.28 20.00 20.12 0.0M
2025-03-17 20.23 20.33 19.99 20.26 0.0M
2025-03-14 19.95 20.20 19.84 20.07 0.0M
2025-03-13 19.83 19.86 19.69 19.86 0.0M
2025-03-12 19.38 19.95 19.37 19.66 0.0M
2025-03-11 19.61 19.61 19.26 19.41 0.0M
2025-03-10 19.49 19.86 19.49 19.55 0.0M
2025-03-07 20.18 20.18 19.81 19.81 0.0M
2025-03-06 20.16 20.31 19.97 20.18 0.0M
2025-03-05 20.20 20.20 19.95 19.95 0.0M
2025-03-04 20.59 20.59 20.06 20.10 0.0M
2025-03-03 20.90 20.90 20.39 20.74 0.0M
2025-02-28 20.40 20.88 20.35 20.63 0.0M
2025-02-27 20.55 20.93 20.55 20.78 0.0M
2025-02-26 20.74 20.98 20.68 20.86 0.0M
2025-02-25 20.89 20.99 20.43 20.63 0.1M
2025-02-24 21.10 21.19 20.75 20.81 0.0M
2025-02-21 20.96 21.34 20.96 21.16 0.0M
2025-02-20 21.04 21.09 20.81 20.81 0.0M
2025-02-19 20.94 21.08 20.87 20.97 0.0M
2025-02-18 20.99 21.00 20.77 20.95 0.0M
2025-02-17 20.93 20.97 20.84 20.91 0.0M
2025-02-14 20.88 20.89 20.62 20.76 0.0M
2025-02-13 20.66 20.85 20.54 20.84 0.0M
2025-02-12 20.17 20.80 20.17 20.65 0.0M
2025-02-11 20.77 20.81 20.45 20.45 0.0M
2025-02-10 20.71 20.93 20.68 20.68 0.0M
2025-02-07 21.09 21.09 20.82 20.82 0.0M
2025-02-06 20.88 20.88 20.60 20.78 0.0M
2025-02-05 20.75 20.86 20.61 20.61 0.0M
2025-02-04 20.87 21.07 20.66 20.74 0.0M
2025-02-03 21.45 21.45 20.68 20.83 0.0M
2025-01-31 21.18 21.30 21.04 21.10 0.0M
2025-01-30 21.11 21.17 20.82 21.04 0.0M
2025-01-29 20.58 20.86 20.58 20.77 0.0M
2025-01-28 20.57 20.57 20.32 20.32 0.0M
2025-01-27 20.67 20.67 20.12 20.12 0.0M
2025-01-24 20.90 20.92 20.66 20.68 0.0M
2025-01-23 21.10 21.10 20.80 20.91 0.0M
2025-01-22 20.95 20.95 20.79 20.84 0.0M
2025-01-21 20.76 20.96 20.63 20.76 0.0M
2025-01-20 20.63 20.91 20.56 20.63 0.0M
2025-01-17 20.92 20.93 20.70 20.79 0.0M
2025-01-16 20.96 21.18 20.80 20.94 0.0M
2025-01-15 20.79 21.00 20.68 20.70 0.0M
2025-01-14 20.53 20.84 20.46 20.46 0.0M
2025-01-13 20.82 21.03 20.64 20.64 0.0M
2025-01-10 20.86 21.06 20.73 20.73 0.0M
2025-01-09 21.30 21.30 20.82 20.82 0.0M
2025-01-08 21.02 21.18 20.86 20.90 0.0M
2025-01-07 20.93 21.11 20.84 21.11 0.0M
2025-01-06 20.98 21.14 20.98 21.08 0.0M
2025-01-03 21.28 21.28 20.90 21.05 0.0M
2025-01-02 20.51 20.88 20.34 20.88 0.0M