UBS Core MSCI EMU UCITS ETF EUR dis

EMUEUA
🏛️ 독일 →
183.68
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
2025-09-26 183.68 183.68 183.68 183.68 0.0M
2025-09-25 182.30 182.30 182.30 182.30 0.0M
2025-09-24 182.82 182.82 182.82 182.82 0.0M
2025-09-23 183.10 183.10 183.10 183.10 0.0M
2025-09-22 182.58 182.58 182.58 182.58 0.0M
2025-09-19 183.28 183.28 183.28 183.28 0.0M
2025-09-18 182.04 182.04 182.04 182.04 0.0M
2025-09-17 181.34 181.34 181.34 181.34 0.0M
2025-09-16 183.00 183.00 183.00 183.00 0.0M
2025-09-15 182.94 182.94 182.94 182.94 0.0M
2025-09-12 181.88 181.88 181.88 181.88 0.0M
2025-09-11 180.98 180.98 180.98 180.98 0.0M
2025-09-10 181.40 181.40 181.40 181.40 0.0M
2025-09-09 181.40 181.40 181.40 181.40 0.0M
2025-09-08 179.68 179.68 179.68 179.68 0.0M
2025-09-05 179.90 179.90 179.90 179.90 0.0M
2025-09-04 178.76 178.76 178.76 178.76 0.0M
2025-09-03 178.02 178.02 178.02 178.02 0.0M
2025-09-02 179.72 179.72 179.72 179.72 0.0M
2025-09-01 180.62 180.62 180.62 180.62 0.0M
2025-08-29 180.54 180.54 180.54 180.54 0.0M
2025-08-28 182.18 182.18 182.18 182.18 0.0M
2025-08-27 181.94 181.94 181.94 181.94 0.0M
2025-08-26 181.26 181.26 181.26 181.26 0.0M
2025-08-25 184.06 184.06 184.06 184.06 0.0M
2025-08-22 183.78 183.78 183.78 183.78 0.0M
2025-08-21 184.08 184.08 184.08 184.08 0.0M
2025-08-20 183.48 183.48 183.48 183.48 0.0M
2025-08-19 183.38 183.38 183.38 183.38 0.0M
2025-08-18 183.10 183.10 183.10 183.10 0.0M
2025-08-15 183.96 183.96 183.96 183.96 0.0M
2025-08-14 181.96 181.96 181.96 181.96 0.0M
2025-08-13 181.14 181.14 181.14 181.14 0.0M
2025-08-12 180.64 180.64 180.64 180.64 0.0M
2025-08-11 180.92 180.92 180.92 180.92 0.0M
2025-08-08 180.08 180.08 180.08 180.08 0.0M
2025-08-07 178.50 178.50 178.50 178.50 0.0M
2025-08-06 178.12 178.12 178.12 178.12 0.0M
2025-08-05 177.68 177.68 177.68 177.68 0.0M
2025-08-04 176.20 176.20 176.20 176.20 0.0M
2025-08-01 177.06 177.06 177.06 177.06 0.0M
2025-07-31 181.96 181.96 181.96 181.96 0.0M
2025-07-30 180.36 180.36 180.36 180.36 0.0M
2025-07-29 180.24 180.24 180.24 180.24 0.0M
2025-07-28 181.80 181.80 181.80 181.80 0.0M
2025-07-25 183.24 183.24 183.24 183.24 0.0M
2025-07-24 185.16 185.16 185.16 185.16 0.0M
2025-07-23 183.66 183.66 183.66 183.66 0.0M
2025-07-22 182.12 182.12 182.12 182.12 0.0M
2025-07-21 183.60 183.60 183.60 183.60 0.0M
2025-07-18 184.18 184.18 184.18 184.18 0.0M
2025-07-17 182.68 182.68 182.68 182.68 0.0M
2025-07-16 182.06 182.06 182.06 182.06 0.0M
2025-07-15 184.20 184.20 184.20 184.20 0.0M
2025-07-14 182.56 182.56 182.56 182.56 0.0M
2025-07-11 184.56 184.56 184.56 184.56 0.0M
2025-07-10 185.94 185.94 185.94 185.94 0.0M
2025-07-09 183.86 183.86 183.86 183.86 0.0M
2025-07-08 182.68 182.68 182.68 182.68 0.0M
2025-07-07 181.38 181.38 181.38 181.38 0.0M
2025-07-04 181.32 181.32 181.32 181.32 0.0M
2025-07-03 182.30 182.30 182.30 182.30 0.0M
2025-07-02 181.24 181.24 181.24 181.24 0.0M
2025-07-01 181.00 181.00 181.00 181.00 0.0M
2025-06-30 182.16 182.16 182.16 182.16 0.0M
2025-06-27 181.08 181.08 181.08 181.08 0.0M
2025-06-26 180.14 180.14 180.14 180.14 0.0M
2025-06-25 181.08 181.08 181.08 181.08 0.0M
2025-06-24 180.78 180.78 180.78 180.78 0.0M
2025-06-23 178.18 178.18 178.18 178.18 0.0M
2025-06-20 178.80 178.80 178.80 178.80 0.0M
2025-06-19 178.66 178.66 178.66 178.66 0.0M
2025-06-18 180.60 180.60 180.60 180.60 0.0M
2025-06-17 180.32 180.32 180.32 180.32 0.0M
2025-06-16 181.14 181.14 181.14 181.14 0.0M
2025-06-13 180.86 180.86 180.86 180.86 0.0M
2025-06-12 182.66 182.66 182.66 182.66 0.0M
2025-06-11 184.10 184.10 184.10 184.10 0.0M
2025-06-10 184.32 184.32 184.32 184.32 0.0M
2025-06-09 184.30 184.30 184.30 184.30 0.0M
2025-06-06 183.98 183.98 183.98 183.98 0.0M
2025-06-05 184.18 184.18 184.18 184.18 0.0M
2025-06-04 183.40 183.40 183.40 183.40 0.0M
2025-06-03 181.84 181.84 181.84 181.84 0.0M
2025-06-02 181.46 181.46 181.46 181.46 0.0M
2025-05-30 183.10 183.10 183.10 183.10 0.0M
2025-05-29 184.58 184.58 184.58 184.58 0.0M
2025-05-28 184.46 184.46 184.46 184.46 0.0M
2025-05-27 184.10 184.10 184.10 184.10 0.0M
2025-05-26 183.28 183.28 183.28 183.28 0.0M
2025-05-23 184.16 184.16 184.16 184.16 0.0M
2025-05-22 183.20 183.20 183.20 183.20 0.0M
2025-05-21 184.48 184.48 184.48 184.48 0.0M
2025-05-20 183.52 183.52 183.52 183.52 0.0M
2025-05-19 182.28 182.28 182.28 182.28 0.0M
2025-05-16 182.66 182.66 182.66 182.66 0.0M
2025-05-15 180.76 180.76 180.76 180.76 0.0M
2025-05-14 181.54 181.54 181.54 181.54 0.0M
2025-05-13 181.30 181.30 181.30 181.30 0.0M
2025-05-12 181.44 181.44 181.44 181.44 0.0M
2025-05-09 178.40 178.40 178.40 178.40 0.0M
2025-05-08 177.04 177.04 177.04 177.04 0.0M
2025-05-07 176.70 176.70 176.70 176.70 0.0M
2025-05-06 177.00 177.00 177.00 177.00 0.0M
2025-05-05 176.58 176.58 176.58 176.58 0.0M
2025-05-02 174.76 174.76 174.76 174.76 0.0M
2025-04-30 173.04 173.04 173.04 173.04 0.0M
2025-04-29 172.46 172.46 172.46 172.46 0.0M
2025-04-28 172.16 172.16 172.16 172.16 0.0M
2025-04-25 170.62 170.62 170.62 170.62 0.0M
2025-04-24 168.50 168.50 168.50 168.50 0.0M
2025-04-23 168.48 168.48 168.48 168.48 0.0M
2025-04-22 163.64 163.64 163.64 163.64 0.0M
2025-04-17 165.16 165.16 165.16 165.16 0.0M
2025-04-16 163.86 163.86 163.86 163.86 0.0M
2025-04-15 164.00 164.00 164.00 164.00 0.0M
2025-04-14 161.86 161.86 161.86 161.86 0.0M
2025-04-11 160.48 160.48 160.48 160.48 0.0M
2025-04-10 164.18 164.18 164.18 164.18 0.0M
2025-04-09 155.58 155.58 155.58 155.58 0.0M
2025-04-08 155.90 155.90 155.90 155.90 0.0M
2025-04-07 151.66 151.66 151.66 151.66 0.0M
2025-04-04 166.18 166.18 166.18 166.18 0.0M
2025-04-03 171.24 171.24 171.24 171.24 0.0M
2025-04-02 173.34 173.34 173.34 173.34 0.0M
2025-04-01 173.28 173.28 173.28 173.28 0.0M
2025-03-31 172.72 172.72 172.72 172.72 0.0M
2025-03-28 175.98 175.98 175.98 175.98 0.0M
2025-03-27 175.94 175.94 175.94 175.94 0.0M
2025-03-26 178.86 178.86 178.86 178.86 0.0M
2025-03-25 178.10 178.10 178.10 178.10 0.0M
2025-03-24 178.88 178.88 178.88 178.88 0.0M
2025-03-20 180.36 180.36 180.36 180.36 0.0M
2025-03-19 179.16 179.16 179.16 179.16 0.0M
2025-03-18 179.58 179.58 179.58 179.58 0.0M
2025-03-17 177.06 177.06 177.06 177.06 0.0M
2025-03-14 175.48 175.48 175.48 175.48 0.0M
2025-03-13 174.76 174.76 174.76 174.76 0.0M
2025-03-12 174.96 174.96 174.96 174.96 0.0M
2025-03-11 176.52 176.52 176.52 176.52 0.0M
2025-03-10 178.40 178.40 178.40 178.40 0.0M
2025-03-07 178.76 178.76 178.76 178.76 0.0M
2025-03-06 180.58 180.58 180.58 180.58 0.0M
2025-03-05 178.98 178.98 178.98 178.98 0.0M
2025-03-04 178.40 178.40 178.40 178.40 0.0M
2025-03-03 178.04 178.04 178.04 178.04 0.0M
2025-02-28 176.40 176.40 176.40 176.40 0.0M
2025-02-27 177.82 177.82 177.82 177.82 0.0M
2025-02-26 178.24 178.24 178.24 178.24 0.0M
2025-02-25 177.08 177.08 177.08 177.08 0.0M
2025-02-24 176.66 176.66 176.66 176.66 0.0M
2025-02-21 177.18 177.18 177.18 177.18 0.0M
2025-02-20 177.56 177.56 177.56 177.56 0.0M
2025-02-19 179.36 179.36 179.36 179.36 0.0M
2025-02-18 178.88 178.88 178.88 178.88 0.0M
2025-02-17 178.30 178.30 178.30 178.30 0.0M
2025-02-14 177.88 177.88 177.88 177.88 0.0M
2025-02-13 176.66 176.66 176.66 176.66 0.0M
2025-02-12 175.36 175.36 175.36 175.36 0.0M
2025-02-11 174.04 174.04 174.04 174.04 0.0M
2025-02-10 173.28 173.28 173.28 173.28 0.0M
2025-02-07 173.68 173.68 173.68 173.68 0.0M
2025-02-06 172.16 172.16 172.16 172.16 0.0M
2025-02-05 171.50 171.50 171.50 171.50 0.0M
2025-02-04 169.88 169.88 169.88 169.88 0.0M
2025-02-03 169.98 169.98 169.98 169.98 0.0M
2025-01-31 173.20 173.20 173.20 173.20 0.0M
2025-01-30 171.98 171.98 171.98 171.98 0.0M
2025-01-29 171.16 171.16 171.16 171.16 0.0M
2025-01-28 169.76 169.76 169.76 169.76 0.0M
2025-01-27 168.62 168.62 168.62 168.62 0.0M
2025-01-24 171.52 171.52 171.52 171.52 0.0M
2025-01-23 169.92 169.92 169.92 169.92 0.0M
2025-01-22 169.58 169.58 169.58 169.58 0.0M
2025-01-21 168.82 168.82 168.82 168.82 0.0M
2025-01-20 168.64 168.64 168.64 168.64 0.0M
2025-01-17 168.30 168.30 168.30 168.30 0.0M
2025-01-16 166.48 166.48 166.48 166.48 0.0M
2025-01-15 163.18 163.18 163.18 163.18 0.0M
2025-01-14 163.88 163.88 163.88 163.88 0.0M
2025-01-13 162.24 162.24 162.24 162.24 0.0M
2025-01-10 164.40 164.40 164.40 164.40 0.0M
2025-01-09 163.40 163.40 163.40 163.40 0.0M
2025-01-08 164.24 164.24 164.24 164.24 0.0M
2025-01-07 162.98 162.98 162.98 162.98 0.0M
2025-01-06 161.14 161.14 161.14 161.14 0.0M
2025-01-03 160.84 160.84 160.84 160.84 0.0M
2025-01-02 160.56 160.56 160.56 160.56 0.0M