Xtrackers Stoxx Europe 600 UCITS ETF 1D (XSX7)

XSX7
🏛️ 독일 →
85.93
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 78.07 78.25 77.97 77.97 0.0M
2024-12-27 78.25 78.26 77.70 78.26 0.0M
2024-12-23 77.63 77.82 77.42 77.61 0.0M
2024-12-20 77.64 77.72 76.77 77.60 0.0M
2024-12-19 78.85 78.85 78.15 78.17 0.0M
2024-12-18 79.38 79.54 79.31 79.38 0.0M
2024-12-17 79.09 79.39 79.09 79.31 0.0M
2024-12-16 79.66 79.70 79.34 79.56 0.0M
2024-12-13 79.99 80.04 79.54 79.74 0.0M
2024-12-12 80.45 80.45 80.09 80.20 0.0M
2024-12-11 79.89 80.34 79.79 80.34 0.0M
2024-12-10 80.29 80.34 80.00 80.03 0.0M
2024-12-09 80.86 80.86 80.35 80.48 0.0M
2024-12-06 80.07 80.49 80.07 80.41 0.0M
2024-12-05 79.99 80.32 79.92 80.21 0.0M
2024-12-04 79.86 80.21 79.67 80.21 0.0M
2024-12-03 79.56 79.66 79.42 79.60 0.0M
2024-12-02 78.30 79.41 78.30 79.31 0.0M
2024-11-29 78.29 78.81 78.13 78.79 0.0M
2024-11-28 78.35 78.49 78.22 78.35 0.0M
2024-11-27 78.29 78.29 77.81 78.04 0.0M
2024-11-26 78.12 78.48 77.99 78.09 0.0M
2024-11-25 79.31 79.31 78.42 78.56 0.0M
2024-11-22 78.14 78.58 77.96 78.58 0.0M
2024-11-21 77.43 77.74 76.93 77.69 0.0M
2024-11-20 77.82 77.82 77.25 77.32 0.0M
2024-11-19 77.84 77.84 76.55 77.38 0.0M
2024-11-18 77.87 77.87 77.35 77.72 0.0M
2024-11-15 77.80 78.10 77.66 77.67 0.0M
2024-11-14 77.29 78.29 77.29 78.29 0.0M
2024-11-13 77.35 77.61 77.03 77.51 0.0M
2024-11-12 78.80 78.80 77.75 77.75 0.0M
2024-11-11 79.09 79.59 79.09 79.43 0.0M
2024-11-08 79.15 79.15 78.39 78.65 0.0M
2024-11-07 78.76 79.29 78.69 79.07 0.0M
2024-11-06 79.70 80.42 78.25 78.58 0.0M
2024-11-05 79.00 79.04 78.72 79.01 0.0M
2024-11-04 79.08 79.37 78.89 78.89 0.0M
2024-11-01 78.47 79.33 78.47 79.18 0.0M
2024-10-31 78.76 78.85 77.98 78.24 0.0M
2024-10-30 79.95 79.95 79.13 79.13 0.0M
2024-10-29 80.93 80.98 80.19 80.19 0.0M
2024-10-28 80.69 80.77 80.16 80.77 0.0M
2024-10-25 80.31 80.45 80.14 80.33 0.0M
2024-10-24 80.57 80.93 80.57 80.57 0.0M
2024-10-23 80.58 80.77 80.37 80.37 0.0M
2024-10-22 80.73 80.73 80.12 80.60 0.0M
2024-10-21 81.30 81.34 80.73 80.73 0.0M
2024-10-18 81.39 81.39 81.21 81.30 0.0M
2024-10-17 80.56 81.23 80.56 81.09 0.0M
2024-10-16 80.30 80.58 80.28 80.39 0.0M
2024-10-15 81.46 81.46 80.66 80.70 0.0M
2024-10-14 80.98 81.13 80.64 81.13 0.0M
2024-10-11 80.22 80.80 80.15 80.76 0.0M
2024-10-10 80.55 80.55 80.13 80.29 0.0M
2024-10-09 79.93 80.50 79.93 80.43 0.0M
2024-10-08 79.71 80.04 79.53 79.84 0.0M
2024-10-07 80.38 80.41 80.04 80.31 0.0M
2024-10-04 79.96 80.29 79.87 80.17 0.0M
2024-10-03 80.39 80.49 79.78 79.79 0.0M
2024-10-02 80.72 80.89 80.18 80.60 0.0M
2024-10-01 81.11 81.31 80.21 80.53 0.0M
2024-09-30 81.44 81.44 80.84 80.84 0.0M
2024-09-27 81.43 81.72 81.35 81.69 0.0M
2024-09-26 81.20 81.33 81.01 81.32 0.0M
2024-09-25 80.02 80.42 80.02 80.29 0.0M
2024-09-24 80.53 80.57 80.29 80.38 0.0M
2024-09-23 79.45 79.85 79.40 79.83 0.0M
2024-09-20 80.44 80.44 79.45 79.45 0.0M
2024-09-19 80.39 80.78 80.15 80.78 0.0M
2024-09-18 79.87 79.87 79.52 79.52 0.0M
2024-09-17 80.11 80.28 79.95 79.97 0.0M
2024-09-16 79.66 79.85 79.64 79.70 0.0M
2024-09-13 79.41 79.95 79.41 79.76 0.0M
2024-09-12 79.45 79.48 79.00 79.21 0.0M
2024-09-11 79.12 79.12 78.38 78.57 0.0M
2024-09-10 78.71 79.25 78.47 78.52 0.0M
2024-09-09 78.99 79.18 78.74 79.04 0.0M
2024-09-06 79.11 79.39 78.33 78.33 0.0M
2024-09-05 79.45 79.61 79.20 79.20 0.0M
2024-09-04 79.58 79.84 79.48 79.59 0.0M
2024-09-03 81.29 81.30 80.29 80.38 0.0M
2024-09-02 81.13 81.23 80.82 81.18 0.0M
2024-08-30 81.21 81.47 81.20 81.20 0.0M
2024-08-29 80.56 81.20 80.56 81.20 0.0M
2024-08-28 80.44 80.70 80.44 80.50 0.0M
2024-08-27 80.25 80.25 80.14 80.23 0.0M
2024-08-26 80.27 80.30 80.01 80.12 0.0M
2024-08-23 79.73 80.18 79.73 80.13 0.0M
2024-08-22 79.59 79.97 79.59 79.80 0.0M
2024-08-21 78.71 79.54 78.71 79.52 0.0M
2024-08-20 80.85 80.85 80.41 80.41 0.0M
2024-08-19 80.06 80.85 80.06 80.85 0.0M
2024-08-16 80.32 80.42 80.21 80.34 0.0M
2024-08-15 79.39 80.27 79.33 80.20 0.0M
2024-08-14 79.03 79.11 78.85 79.11 0.0M
2024-08-13 78.61 78.73 78.20 78.73 0.0M
2024-08-12 78.14 78.60 78.14 78.28 0.0M
2024-08-09 78.13 78.58 78.13 78.33 0.0M
2024-08-08 77.18 77.95 77.08 77.83 0.0M
2024-08-07 76.70 77.91 76.70 77.80 0.0M
2024-08-06 77.06 77.06 76.19 76.50 0.0M
2024-08-05 75.62 76.41 75.48 76.31 0.0M
2024-08-02 79.24 79.24 77.88 78.04 0.0M
2024-08-01 81.13 81.13 79.90 79.90 0.0M
2024-07-31 81.31 81.42 80.96 81.14 0.0M
2024-07-30 80.31 80.79 80.31 80.51 0.0M
2024-07-29 80.68 80.68 80.12 80.12 0.0M
2024-07-26 79.60 80.27 79.60 80.27 0.0M
2024-07-25 79.42 79.61 79.00 79.61 0.0M
2024-07-24 80.08 80.50 80.08 80.24 0.0M
2024-07-23 80.68 81.30 80.52 80.72 0.0M
2024-07-22 80.36 80.98 80.36 80.62 0.0M
2024-07-19 80.10 80.14 79.85 79.85 0.0M
2024-07-18 80.95 81.15 80.43 80.43 0.0M
2024-07-17 80.70 80.72 80.50 80.65 0.0M
2024-07-16 80.85 81.03 80.84 81.03 0.0M
2024-07-15 82.07 82.07 81.34 81.59 0.0M
2024-07-12 81.63 82.24 81.59 82.11 0.0M
2024-07-11 81.23 81.47 81.21 81.47 0.0M
2024-07-10 80.32 80.98 80.32 80.98 0.0M
2024-07-09 80.66 80.93 80.15 80.19 0.0M
2024-07-08 80.77 81.33 80.77 80.98 0.0M
2024-07-05 81.27 81.44 80.78 80.89 0.0M
2024-07-04 80.81 81.19 80.81 81.03 0.0M
2024-07-03 80.33 80.69 80.33 80.62 0.0M
2024-07-02 80.06 80.08 79.70 79.95 0.0M
2024-07-01 80.93 80.93 80.33 80.33 0.0M
2024-06-28 80.54 80.54 80.05 80.05 0.0M
2024-06-27 80.56 80.58 80.24 80.24 0.0M
2024-06-26 81.29 81.52 80.56 80.59 0.0M
2024-06-25 80.92 81.07 80.76 80.90 0.0M
2024-06-24 80.72 81.16 80.64 81.16 0.0M
2024-06-21 80.94 80.94 80.50 80.50 0.0M
2024-06-20 80.51 81.17 80.51 81.17 0.0M
2024-06-19 80.68 80.68 80.42 80.42 0.0M
2024-06-18 80.27 80.58 80.14 80.58 0.0M
2024-06-17 80.14 80.21 79.66 80.01 0.0M
2024-06-14 80.84 80.84 79.70 79.87 0.0M
2024-06-13 81.66 81.66 80.72 80.72 0.0M
2024-06-12 81.23 81.88 81.22 81.81 0.0M
2024-06-11 81.82 81.82 80.88 80.88 0.0M
2024-06-10 81.31 81.65 81.28 81.64 0.0M
2024-06-07 82.19 82.19 81.64 81.92 0.0M
2024-06-06 82.03 82.29 81.97 82.19 0.0M
2024-06-05 81.16 81.83 81.16 81.70 0.0M
2024-06-04 81.07 81.10 80.54 80.87 0.0M
2024-06-03 81.66 81.66 81.26 81.33 0.0M
2024-05-31 80.82 81.00 80.71 80.98 0.0M
2024-05-30 80.06 80.76 80.06 80.76 0.0M
2024-05-29 80.95 80.95 80.29 80.29 0.0M
2024-05-28 81.73 81.73 80.94 81.07 0.0M
2024-05-27 81.35 81.60 81.35 81.60 0.0M
2024-05-24 80.88 81.42 80.78 81.29 0.0M
2024-05-23 81.57 81.73 81.38 81.44 0.0M
2024-05-22 81.42 81.44 81.24 81.39 0.0M
2024-05-21 82.09 82.09 81.87 82.05 0.0M
2024-05-20 82.08 82.43 82.08 82.33 0.0M
2024-05-17 82.10 82.10 81.76 82.04 0.0M
2024-05-16 82.46 82.46 82.13 82.18 0.0M
2024-05-15 81.94 82.18 81.88 82.13 0.0M
2024-05-14 81.54 81.74 81.44 81.68 0.0M
2024-05-13 81.71 81.71 81.34 81.56 0.0M
2024-05-10 81.21 81.58 81.21 81.55 0.0M
2024-05-09 80.61 80.91 80.58 80.91 0.0M
2024-05-08 80.45 80.59 80.43 80.54 0.0M
2024-05-07 79.80 80.36 79.80 80.36 0.0M
2024-05-06 79.15 79.68 79.15 79.41 0.0M
2024-05-03 78.92 79.41 78.77 78.97 0.0M
2024-05-02 78.83 78.83 78.58 78.59 0.0M
2024-04-30 79.43 79.43 78.72 78.72 0.0M
2024-04-29 79.51 79.51 79.29 79.29 0.0M
2024-04-26 78.77 79.25 78.77 79.14 0.0M
2024-04-25 78.89 78.89 77.80 78.18 0.0M
2024-04-24 79.25 79.25 78.68 78.73 0.0M
2024-04-23 78.63 79.09 78.57 79.09 0.0M
2024-04-22 78.10 78.18 77.70 78.18 0.0M
2024-04-19 77.08 77.58 77.08 77.54 0.0M
2024-04-18 77.63 77.65 77.45 77.65 0.0M
2024-04-17 77.53 78.03 77.41 77.41 0.0M
2024-04-16 77.61 77.66 77.26 77.32 0.0M
2024-04-15 78.73 79.15 78.56 78.56 0.0M
2024-04-12 78.98 79.36 78.30 78.48 0.0M
2024-04-11 78.65 78.97 78.20 78.26 0.0M
2024-04-10 78.94 79.22 78.54 78.58 0.0M
2024-04-09 78.80 79.01 78.44 78.48 0.0M
2024-04-08 78.53 79.06 78.53 78.93 0.0M
2024-04-05 78.35 78.69 78.35 78.48 0.0M
2024-04-04 79.16 79.26 79.14 79.26 0.0M
2024-04-03 78.94 79.12 78.76 79.11 0.0M
2024-04-02 80.40 80.40 78.86 78.86 0.0M
2024-03-28 79.50 79.63 79.42 79.63 0.0M
2024-03-27 79.18 79.34 79.18 79.34 0.0M
2024-03-26 78.88 79.23 78.88 79.18 0.0M
2024-03-25 78.91 79.07 78.69 79.07 0.0M
2024-03-22 78.75 79.02 78.72 78.93 0.0M
2024-03-21 78.87 78.91 78.69 78.91 0.0M
2024-03-20 77.94 78.33 77.94 78.22 0.0M
2024-03-19 77.84 78.23 77.84 78.23 0.0M
2024-03-18 78.18 78.18 77.95 77.95 0.0M
2024-03-15 78.36 78.52 78.18 78.19 0.0M
2024-03-14 78.53 78.83 78.28 78.36 0.0M
2024-03-13 78.37 78.59 78.31 78.48 0.0M
2024-03-12 77.98 78.28 77.84 78.28 0.0M
2024-03-11 77.41 77.55 77.37 77.55 0.0M
2024-03-08 77.67 78.00 77.67 77.76 0.0M
2024-03-07 76.86 77.88 76.86 77.88 0.0M
2024-03-06 76.60 76.98 76.60 76.98 0.0M
2024-03-05 76.64 76.73 76.63 76.65 0.0M
2024-03-04 76.93 76.97 76.70 76.83 0.0M
2024-03-01 76.72 76.94 76.72 76.85 0.0M
2024-02-29 76.58 76.58 76.35 76.35 0.0M
2024-02-28 76.51 76.55 76.38 76.38 0.0M
2024-02-27 76.55 76.59 76.35 76.59 0.0M
2024-02-26 76.64 76.66 76.51 76.51 0.0M
2024-02-23 76.56 76.81 76.50 76.76 0.0M
2024-02-22 76.53 76.53 76.13 76.45 0.0M
2024-02-21 75.74 75.81 75.54 75.69 0.0M
2024-02-20 76.44 76.49 76.27 76.34 0.0M
2024-02-19 76.32 76.38 76.17 76.38 0.0M
2024-02-16 76.20 76.36 76.15 76.35 0.0M
2024-02-15 75.74 75.93 75.72 75.84 0.0M
2024-02-14 75.06 75.38 75.06 75.35 0.0M
2024-02-13 75.57 75.57 74.82 74.97 0.0M
2024-02-12 75.50 75.67 75.49 75.67 0.0M
2024-02-09 75.36 75.72 75.11 75.25 0.0M
2024-02-08 75.41 75.83 75.32 75.32 0.0M
2024-02-07 75.65 75.65 75.33 75.37 0.0M
2024-02-06 75.44 75.58 75.08 75.58 0.0M
2024-02-05 75.23 75.29 74.97 75.04 0.0M
2024-02-02 75.52 75.55 75.09 75.09 0.0M
2024-02-01 75.05 75.37 75.05 75.09 0.0M
2024-01-31 75.55 75.64 75.38 75.41 0.0M
2024-01-30 75.54 75.56 75.37 75.43 0.0M
2024-01-29 75.13 75.25 75.03 75.25 0.0M
2024-01-26 74.52 75.12 74.52 75.12 0.0M
2024-01-25 73.89 74.21 73.79 74.21 0.0M
2024-01-24 73.77 74.06 73.68 74.06 0.0M
2024-01-23 73.66 73.66 73.21 73.21 0.0M
2024-01-22 73.30 73.44 73.21 73.42 0.0M
2024-01-19 73.36 73.36 72.79 72.79 0.0M
2024-01-18 72.67 73.02 72.67 73.02 0.0M
2024-01-17 72.56 72.56 72.25 72.55 0.0M
2024-01-16 72.98 73.37 72.98 73.37 0.0M
2024-01-15 74.01 74.01 73.43 73.58 0.0M
2024-01-12 73.72 73.97 73.72 73.97 0.0M
2024-01-11 74.27 74.27 73.28 73.28 0.0M
2024-01-10 73.95 74.00 73.86 73.86 0.0M
2024-01-09 74.18 74.18 73.86 74.05 0.0M
2024-01-08 73.84 74.15 73.54 74.15 0.0M
2024-01-05 73.55 73.91 73.25 73.82 0.0M
2024-01-04 73.76 74.04 73.55 74.04 0.0M
2024-01-03 74.20 74.20 73.33 73.46 0.0M
2024-01-02 74.62 74.73 73.86 74.16 0.0M