UBS FTSE 100 UCITS ETF GBP dis

UB03
🏛️ 독일 →
97.16
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
2022-12-30 78.65 78.65 78.65 78.65 0.0M
2022-12-29 78.26 78.26 78.26 78.26 0.0M
2022-12-28 79.05 79.05 79.05 79.05 0.0M
2022-12-27 79.12 79.12 79.12 79.12 0.0M
2022-12-23 78.70 78.70 78.70 78.70 0.0M
2022-12-22 79.55 79.55 79.55 79.55 0.0M
2022-12-21 78.29 78.29 78.29 78.29 0.0M
2022-12-20 77.56 77.56 77.56 77.56 0.0M
2022-12-19 78.28 78.28 78.28 78.28 0.0M
2022-12-16 78.37 78.37 78.37 78.37 0.0M
2022-12-15 80.12 80.12 80.12 80.12 0.0M
2022-12-14 80.58 80.58 80.58 80.58 0.0M
2022-12-13 80.22 80.22 80.22 80.22 0.0M
2022-12-12 80.49 80.49 80.49 80.49 0.0M
2022-12-09 80.09 80.09 80.09 80.09 0.0M
2022-12-08 80.43 80.43 80.43 80.43 0.0M
2022-12-07 81.25 81.25 81.25 81.25 0.0M
2022-12-06 81.36 81.36 81.36 81.36 0.0M
2022-12-05 81.54 81.54 81.54 81.54 0.0M
2022-12-02 81.31 81.31 81.31 81.31 0.0M
2022-12-01 81.66 81.66 81.66 81.66 0.0M
2022-11-30 80.76 80.76 80.76 80.76 0.0M
2022-11-29 80.95 80.95 80.95 80.95 0.0M
2022-11-28 79.86 79.86 79.86 79.86 0.0M
2022-11-25 80.18 80.18 80.18 80.18 0.0M
2022-11-24 80.36 80.36 80.36 80.36 0.0M
2022-11-23 79.78 79.78 79.78 79.78 0.0M
2022-11-22 79.42 79.42 79.42 79.42 0.0M
2022-11-21 78.24 78.24 78.24 78.24 0.0M
2022-11-18 78.40 78.40 78.40 78.40 0.0M
2022-11-17 77.82 77.82 77.82 77.82 0.0M
2022-11-16 78.05 78.05 78.05 78.05 0.0M
2022-11-15 77.57 77.57 77.57 77.57 0.0M
2022-11-14 77.98 77.98 77.98 77.98 0.0M
2022-11-11 77.78 77.78 77.78 77.78 0.0M
2022-11-10 76.76 76.76 76.76 76.76 0.0M
2022-11-09 77.28 77.28 77.28 77.28 0.0M
2022-11-08 76.99 76.99 76.99 76.99 0.0M
2022-11-07 76.94 76.94 76.94 76.94 0.0M
2022-11-04 76.76 76.76 76.76 76.76 0.0M
2022-11-03 75.89 75.89 75.89 75.89 0.0M
2022-11-02 77.32 77.32 77.32 77.32 0.0M
2022-11-01 77.22 77.22 77.22 77.22 0.0M
2022-10-31 75.86 75.86 75.86 75.86 0.0M
2022-10-28 75.03 75.03 75.03 75.03 0.0M
2022-10-27 75.37 75.37 75.37 75.37 0.0M
2022-10-26 74.85 74.85 74.85 74.85 0.0M
2022-10-25 74.04 74.04 74.04 74.04 0.0M
2022-10-24 74.10 74.10 74.10 74.10 0.0M
2022-10-21 72.53 72.53 72.53 72.53 0.0M
2022-10-20 73.16 73.16 73.16 73.16 0.0M
2022-10-19 73.68 73.68 73.68 73.68 0.0M
2022-10-18 74.08 74.08 74.08 74.08 0.0M
2022-10-17 73.33 73.33 73.33 73.33 0.0M
2022-10-14 73.70 73.70 73.70 73.70 0.0M
2022-10-13 71.64 71.64 71.64 71.64 0.0M
2022-10-12 72.08 72.08 72.08 72.08 0.0M
2022-10-11 72.37 72.37 72.37 72.37 0.0M
2022-10-10 73.43 73.43 73.43 73.43 0.0M
2022-10-07 73.71 73.71 73.71 73.71 0.0M
2022-10-06 74.80 74.80 74.80 74.80 0.0M
2022-10-05 74.82 74.82 74.82 74.82 0.0M
2022-10-04 73.75 73.75 73.75 73.75 0.0M
2022-10-03 72.10 72.10 72.10 72.10 0.0M
2022-09-30 72.53 72.53 72.53 72.53 0.0M
2022-09-29 71.29 71.29 71.29 71.29 0.0M
2022-09-28 70.85 70.85 70.85 70.85 0.0M
2022-09-27 72.92 72.92 72.92 72.92 0.0M
2022-09-26 71.76 71.76 71.76 71.76 0.0M
2022-09-23 75.48 75.48 75.48 75.48 0.0M
2022-09-22 75.59 75.59 75.59 75.59 0.0M
2022-09-21 76.12 76.12 76.12 76.12 0.0M
2022-09-20 76.29 76.29 76.29 76.29 0.0M
2022-09-19 74.67 74.67 74.67 74.67 0.0M
2022-09-16 76.14 76.14 76.14 76.14 0.0M
2022-09-15 77.95 77.95 77.95 77.95 0.0M
2022-09-14 78.20 78.20 78.20 78.20 0.0M
2022-09-13 79.35 79.35 79.35 79.35 0.0M
2022-09-12 78.12 78.12 78.12 78.12 0.0M
2022-09-09 78.02 78.02 78.02 78.02 0.0M
2022-09-08 76.97 76.97 76.97 76.97 0.0M
2022-09-07 77.48 77.48 77.48 77.48 0.0M
2022-09-06 78.35 78.35 78.35 78.35 0.0M
2022-09-05 77.06 77.06 77.06 77.06 0.0M
2022-09-02 76.60 76.60 76.60 76.60 0.0M
2022-09-01 77.05 77.05 77.05 77.05 0.0M
2022-08-31 79.24 79.24 79.24 79.24 0.0M
2022-08-30 80.39 80.39 80.39 80.39 0.0M
2022-08-29 79.54 79.54 79.54 79.54 0.0M
2022-08-26 82.13 82.13 82.13 82.13 0.0M
2022-08-25 82.26 82.26 82.26 82.26 0.0M
2022-08-24 81.53 81.53 81.53 81.53 0.0M
2022-08-23 78.76 78.76 78.76 78.76 0.0M
2022-08-22 81.73 81.73 81.73 81.73 0.0M
2022-08-19 82.20 82.20 82.20 82.20 0.0M
2022-08-18 81.52 81.52 81.52 81.52 0.0M
2022-08-17 82.57 82.57 82.57 82.57 0.0M
2022-08-16 82.36 82.36 82.36 82.36 0.0M
2022-08-15 81.95 81.95 81.95 81.95 0.0M
2022-08-12 81.54 81.54 81.54 81.54 0.0M
2022-08-11 81.96 81.96 81.96 81.96 0.0M
2022-08-10 80.73 80.73 80.73 80.73 0.0M
2022-08-09 81.30 81.30 81.30 81.30 0.0M
2022-08-08 80.89 80.89 80.89 80.89 0.0M
2022-08-05 80.98 80.98 80.98 80.98 0.0M
2022-08-04 81.26 81.26 81.26 81.26 0.0M
2022-08-03 80.87 80.87 80.87 80.87 0.0M
2022-08-02 80.44 80.44 80.44 80.44 0.0M
2022-08-01 81.34 81.34 81.34 81.34 0.0M
2022-07-29 82.19 82.19 82.19 82.19 0.0M
2022-07-28 82.09 82.09 82.09 82.09 0.0M
2022-07-27 81.42 81.42 81.42 81.42 0.0M
2022-07-26 80.67 80.67 80.67 80.67 0.0M
2022-07-25 79.48 79.48 79.48 79.48 0.0M
2022-07-22 79.92 79.92 79.92 79.92 0.0M
2022-07-21 79.64 79.64 79.64 79.64 0.0M
2022-07-20 80.18 80.18 80.18 80.18 0.0M
2022-07-19 79.08 79.08 79.08 79.08 0.0M
2022-07-18 79.62 79.62 79.62 79.62 0.0M
2022-07-15 77.82 77.82 77.82 77.82 0.0M
2022-07-14 79.07 79.07 79.07 79.07 0.0M
2022-07-13 79.39 79.39 79.39 79.39 0.0M
2022-07-12 79.15 79.15 79.15 79.15 0.0M
2022-07-11 78.60 78.60 78.60 78.60 0.0M
2022-07-08 78.79 78.79 78.79 78.79 0.0M
2022-07-07 78.75 78.75 78.75 78.75 0.0M
2022-07-06 78.37 78.37 78.37 78.37 0.0M
2022-07-05 78.25 78.25 78.25 78.25 0.0M
2022-07-04 78.61 78.61 78.61 78.61 0.0M
2022-07-01 77.46 77.46 77.46 77.46 0.0M
2022-06-30 78.06 78.06 78.06 78.06 0.0M
2022-06-29 78.94 78.94 78.94 78.94 0.0M
2022-06-28 79.49 79.49 79.49 79.49 0.0M
2022-06-27 78.71 78.71 78.71 78.71 0.0M
2022-06-24 76.71 76.71 76.71 76.71 0.0M
2022-06-23 76.20 76.20 76.20 76.20 0.0M
2022-06-22 76.42 76.42 76.42 76.42 0.0M
2022-06-21 77.59 77.59 77.59 77.59 0.0M
2022-06-20 76.46 76.46 76.46 76.46 0.0M
2022-06-17 77.23 77.23 77.23 77.23 0.0M
2022-06-16 78.54 78.54 78.54 78.54 0.0M
2022-06-15 77.86 77.86 77.86 77.86 0.0M
2022-06-14 78.47 78.47 78.47 78.47 0.0M
2022-06-13 78.85 78.85 78.85 78.85 0.0M
2022-06-10 81.14 81.14 81.14 81.14 0.0M
2022-06-09 82.32 82.32 82.32 82.32 0.0M
2022-06-08 83.12 83.12 83.12 83.12 0.0M
2022-06-07 82.67 82.67 82.67 82.67 0.0M
2022-06-06 82.74 82.74 82.74 82.74 0.0M
2022-06-03 82.58 82.58 82.58 82.58 0.0M
2022-06-02 82.51 82.51 82.51 82.51 0.0M
2022-06-01 83.26 83.26 83.26 83.26 0.0M
2022-05-31 83.32 83.32 83.32 83.32 0.0M
2022-05-30 83.12 83.12 83.12 83.12 0.0M
2022-05-27 82.63 82.63 82.63 82.63 0.0M
2022-05-26 82.50 82.50 82.50 82.50 0.0M
2022-05-25 82.02 82.02 82.02 82.02 0.0M
2022-05-24 81.42 81.42 81.42 81.42 0.0M
2022-05-23 81.99 81.99 81.99 81.99 0.0M
2022-05-20 81.42 81.42 81.42 81.42 0.0M
2022-05-19 80.61 80.61 80.61 80.61 0.0M
2022-05-18 82.27 82.27 82.27 82.27 0.0M
2022-05-17 82.37 82.37 82.37 82.37 0.0M
2022-05-16 80.43 80.43 80.43 80.43 0.0M
2022-05-13 79.82 79.82 79.82 79.82 0.0M
2022-05-12 77.73 77.73 77.73 77.73 0.0M
2022-05-11 78.76 78.76 78.76 78.76 0.0M
2022-05-10 78.50 78.50 78.50 78.50 0.0M
2022-05-09 79.03 79.03 79.03 79.03 0.0M
2022-05-06 81.00 81.00 81.00 81.00 0.0M
2022-05-05 83.36 83.36 83.36 83.36 0.0M
2022-05-04 83.11 83.11 83.11 83.11 0.0M
2022-05-03 83.15 83.15 83.15 83.15 0.0M
2022-05-02 82.39 82.39 82.39 82.39 0.0M
2022-04-29 83.12 83.12 83.12 83.12 0.0M
2022-04-28 82.53 82.53 82.53 82.53 0.0M
2022-04-27 80.98 80.98 80.98 80.98 0.0M
2022-04-26 81.81 81.81 81.81 81.81 0.0M
2022-04-25 80.91 80.91 80.91 80.91 0.0M
2022-04-22 83.32 83.32 83.32 83.32 0.0M
2022-04-21 84.36 84.36 84.36 84.36 0.0M
2022-04-20 84.75 84.75 84.75 84.75 0.0M
2022-04-19 84.89 84.89 84.89 84.89 0.0M
2022-04-14 84.29 84.29 84.29 84.29 0.0M
2022-04-13 84.12 84.12 84.12 84.12 0.0M
2022-04-12 83.81 83.81 83.81 83.81 0.0M
2022-04-11 84.29 84.29 84.29 84.29 0.0M
2022-04-08 84.74 84.74 84.74 84.74 0.0M
2022-04-07 84.04 84.04 84.04 84.04 0.0M
2022-04-06 84.28 84.28 84.28 84.28 0.0M
2022-04-05 83.43 83.43 83.43 83.43 0.0M
2022-04-04 83.03 83.03 83.03 83.03 0.0M
2022-04-01 82.66 82.66 82.66 82.66 0.0M
2022-03-31 82.50 82.50 82.50 82.50 0.0M
2022-03-30 82.16 82.16 82.16 82.16 0.0M
2022-03-29 82.78 82.78 82.78 82.78 0.0M
2022-03-28 83.25 83.25 83.25 83.25 0.0M
2022-03-25 82.38 82.38 82.38 82.38 0.0M
2022-03-24 82.79 82.79 82.79 82.79 0.0M
2022-03-23 83.23 83.23 83.23 83.23 0.0M
2022-03-22 82.48 82.48 82.48 82.48 0.0M
2022-03-21 82.10 82.10 82.10 82.10 0.0M
2022-03-18 80.78 80.78 80.78 80.78 0.0M
2022-03-17 80.00 80.00 80.00 80.00 0.0M
2022-03-16 79.67 79.67 79.67 79.67 0.0M
2022-03-15 77.43 77.43 77.43 77.43 0.0M
2022-03-14 78.55 78.55 78.55 78.55 0.0M
2022-03-11 79.02 79.02 79.02 79.02 0.0M
2022-03-10 78.20 78.20 78.20 78.20 0.0M
2022-03-09 78.19 78.19 78.19 78.19 0.0M
2022-03-08 77.06 77.06 77.06 77.06 0.0M
2022-03-07 76.26 76.26 76.26 76.26 0.0M
2022-03-04 77.88 77.88 77.88 77.88 0.0M
2022-03-03 82.06 82.06 82.06 82.06 0.0M
2022-03-02 81.10 81.10 81.10 81.10 0.0M
2022-03-01 82.01 82.01 82.01 82.01 0.0M
2022-02-28 80.98 80.98 80.98 80.98 0.0M
2022-02-25 80.01 80.01 80.01 80.01 0.0M
2022-02-24 80.27 80.27 80.27 80.27 0.0M
2022-02-23 81.96 81.96 81.96 81.96 0.0M
2022-02-22 81.79 81.79 81.79 81.79 0.0M
2022-02-21 82.50 82.50 82.50 82.50 0.0M
2022-02-18 82.90 82.90 82.90 82.90 0.0M
2022-02-17 82.92 82.92 82.92 82.92 0.0M
2022-02-16 82.93 82.93 82.93 82.93 0.0M
2022-02-15 82.89 82.89 82.89 82.89 0.0M
2022-02-14 81.77 81.77 81.77 81.77 0.0M
2022-02-11 82.41 82.41 82.41 82.41 0.0M
2022-02-10 82.45 82.45 82.45 82.45 0.0M
2022-02-09 82.62 82.62 82.62 82.62 0.0M
2022-02-08 82.61 82.61 82.61 82.61 0.0M
2022-02-07 81.67 81.67 81.67 81.67 0.0M
2022-02-04 82.00 82.00 82.00 82.00 0.0M
2022-02-03 83.31 83.31 83.31 83.31 0.0M
2022-02-02 83.06 83.06 83.06 83.06 0.0M
2022-02-01 82.24 82.24 82.24 82.24 0.0M
2022-01-31 83.71 83.71 83.71 83.71 0.0M
2022-01-28 83.69 83.69 83.69 83.69 0.0M
2022-01-27 83.37 83.37 83.37 83.37 0.0M
2022-01-26 83.17 83.17 83.17 83.17 0.0M
2022-01-25 81.40 81.40 81.40 81.40 0.0M
2022-01-24 83.35 83.35 83.35 83.35 0.0M
2022-01-21 83.59 83.59 83.59 83.59 0.0M
2022-01-20 84.63 84.63 84.63 84.63 0.0M
2022-01-19 84.39 84.39 84.39 84.39 0.0M
2022-01-18 84.24 84.24 84.24 84.24 0.0M
2022-01-17 84.47 84.47 84.47 84.47 0.0M
2022-01-14 84.19 84.19 84.19 84.19 0.0M
2022-01-13 83.89 83.89 83.89 83.89 0.0M
2022-01-12 84.09 84.09 84.09 84.09 0.0M
2022-01-11 83.53 83.53 83.53 83.53 0.0M
2022-01-10 83.20 83.20 83.20 83.20 0.0M
2022-01-07 82.97 82.97 82.97 82.97 0.0M
2022-01-06 82.90 82.90 82.90 82.90 0.0M
2022-01-05 83.54 83.54 83.54 83.54 0.0M
2022-01-04 82.99 82.99 82.99 82.99 0.0M
2022-01-03 82.17 82.17 82.17 82.17 0.0M