VanEck Video Gaming and eSports UCITS ETF A USD

ESGB
🏛️ 독일 →
65.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 65.74 65.74 65.74 65.74 0.8K
09:05 65.76 65.76 65.76 65.76 0.1K
09:10 65.77 65.77 65.77 65.77 0.0K
09:15 65.72 65.72 65.72 65.72 0.0K
09:25 65.69 65.69 65.69 65.69 0.0K
09:30 65.67 65.70 65.67 65.70 0.0K
09:35 65.73 65.73 65.66 65.66 0.2K
09:45 65.71 65.71 65.71 65.71 0.0K
09:50 65.73 65.73 65.73 65.73 0.0K
09:55 65.69 65.69 65.67 65.67 0.2K
10:00 65.68 65.68 65.68 65.68 0.4K
10:10 65.67 65.67 65.67 65.67 0.0K
10:15 65.68 65.68 65.68 65.68 0.1K
10:20 65.63 65.68 65.63 65.68 0.0K
10:25 65.65 65.65 65.65 65.65 0.0K
10:30 65.62 65.62 65.62 65.62 0.0K
10:35 65.62 65.62 65.62 65.62 0.0K
10:40 65.61 65.61 65.61 65.61 0.0K
10:45 65.64 65.64 65.61 65.63 0.1K
10:50 65.55 65.55 65.55 65.55 0.0K
11:05 65.54 65.54 65.54 65.54 0.0K
11:15 65.57 65.57 65.57 65.57 0.1K
11:20 65.58 65.58 65.55 65.55 0.0K
11:25 65.55 65.55 65.55 65.55 0.0K
11:30 65.55 65.55 65.55 65.55 0.0K
11:35 65.55 65.56 65.55 65.56 0.3K
11:50 65.57 65.57 65.57 65.57 0.0K
12:00 65.56 65.56 65.56 65.56 0.0K
12:10 65.56 65.56 65.56 65.56 0.0K
12:20 65.57 65.57 65.57 65.57 0.2K
12:25 65.54 65.54 65.53 65.53 0.2K
12:30 65.55 65.55 65.55 65.55 0.0K
12:35 65.56 65.58 65.56 65.58 0.0K
12:50 65.59 65.59 65.59 65.59 0.0K
13:00 65.65 65.65 65.65 65.65 0.0K
13:05 65.61 65.61 65.61 65.61 0.0K
13:10 65.70 65.70 65.70 65.70 0.2K
13:20 65.65 65.65 65.65 65.65 0.0K
13:25 65.63 65.63 65.63 65.63 0.0K
13:35 65.69 65.69 65.69 65.69 0.0K
13:40 65.66 65.66 65.66 65.66 0.0K
13:45 65.73 65.73 65.73 65.73 0.0K
14:00 65.69 65.69 65.69 65.69 0.0K
14:05 65.69 65.69 65.69 65.69 0.1K
14:15 65.73 65.73 65.73 65.73 0.0K
14:25 65.71 65.71 65.71 65.71 0.0K
14:35 65.93 65.93 65.93 65.93 0.0K
14:45 65.87 65.87 65.87 65.87 0.0K
14:55 65.85 65.85 65.85 65.85 0.1K
15:00 65.83 65.83 65.81 65.81 0.1K
15:10 65.80 65.80 65.80 65.80 0.0K
15:15 65.81 65.81 65.81 65.81 0.3K
15:20 65.78 65.80 65.78 65.80 0.7K
15:25 65.86 65.86 65.86 65.86 2.0K
15:30 65.80 65.80 65.76 65.76 0.1K
15:40 65.89 65.91 65.88 65.88 0.0K
15:45 65.88 65.95 65.88 65.95 0.0K
15:50 65.98 65.98 65.98 65.98 0.0K
15:55 65.91 65.91 65.87 65.87 0.0K
16:00 66.00 66.00 66.00 66.00 0.0K
16:05 65.81 65.87 65.81 65.87 0.3K
16:15 65.81 65.81 65.81 65.81 0.0K
16:20 65.81 65.81 65.74 65.74 0.1K
16:25 65.69 65.69 65.63 65.63 0.3K
16:30 65.74 65.74 65.74 65.74 0.0K
16:35 65.72 65.76 65.70 65.76 1.3K
16:40 65.86 65.86 65.85 65.85 1.2K
16:45 65.89 65.89 65.77 65.77 0.5K
16:50 65.78 65.78 65.78 65.78 0.9K
17:00 65.82 65.82 65.81 65.81 0.1K
17:10 65.82 65.82 65.82 65.82 0.0K
17:15 65.82 65.82 65.82 65.82 0.0K
17:25 65.92 65.95 65.91 65.91 0.4K
17:35 65.88 65.88 65.88 65.88 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 65.70 66.00 65.53 65.88 0.0M
2025-09-25 66.04 66.18 65.53 66.16 0.0M
2025-09-24 66.56 66.79 66.37 66.37 0.0M
2025-09-23 66.88 66.96 66.74 66.87 0.0M
2025-09-22 66.73 67.24 66.61 67.10 0.0M
2025-09-19 66.57 67.09 66.52 66.82 0.0M
2025-09-18 66.95 67.32 66.76 67.05 0.0M
2025-09-17 66.98 67.11 66.53 66.54 0.0M
2025-09-16 66.98 67.08 66.36 66.36 0.0M
2025-09-15 66.76 67.21 66.51 67.21 0.0M
2025-09-12 66.33 66.76 66.18 66.45 0.0M
2025-09-11 66.01 66.37 65.87 66.36 0.0M
2025-09-10 66.04 66.12 65.67 65.72 0.0M
2025-09-09 65.00 65.35 64.98 65.22 0.0M
2025-09-08 64.34 64.92 64.29 64.91 0.0M
2025-09-05 63.56 63.79 62.59 62.88 0.0M
2025-09-04 63.37 63.86 63.21 63.35 0.0M
2025-09-03 63.22 63.59 63.17 63.36 0.0M
2025-09-02 62.71 62.86 61.75 62.65 0.0M
2025-09-01 63.01 63.10 62.78 63.09 0.0M
2025-08-29 63.69 63.73 62.98 63.05 0.0M
2025-08-28 63.58 63.88 63.30 63.78 0.0M
2025-08-27 63.76 63.78 63.36 63.46 0.0M
2025-08-26 63.70 64.10 63.63 63.95 0.0M
2025-08-25 63.10 63.75 63.07 63.64 0.0M
2025-08-22 62.53 63.44 62.53 63.39 0.0M
2025-08-21 62.50 62.80 62.12 62.75 0.0M
2025-08-20 62.54 62.56 61.66 62.20 0.0M
2025-08-19 63.68 63.68 62.75 63.01 0.0M
2025-08-18 63.75 63.90 63.43 63.65 0.0M
2025-08-15 63.92 63.92 62.91 63.09 0.0M
2025-08-14 63.85 63.94 63.31 63.63 0.0M
2025-08-13 64.12 64.38 63.51 63.62 0.0M
2025-08-12 63.30 63.64 63.20 63.63 0.0M
2025-08-11 62.73 63.47 62.65 63.38 0.0M
2025-08-08 62.76 63.22 62.70 62.70 0.0M
2025-08-07 61.68 62.85 61.63 62.68 0.0M
2025-08-06 61.69 61.81 61.15 61.30 0.0M
2025-08-05 61.87 61.96 61.32 61.32 0.0M
2025-08-04 60.31 61.14 60.25 60.92 0.0M
2025-08-01 61.01 61.01 58.99 59.61 0.0M
2025-07-31 60.55 61.52 60.38 61.00 0.0M
2025-07-30 59.57 60.19 59.45 60.18 0.0M
2025-07-29 60.01 60.30 59.66 59.66 0.0M
2025-07-28 59.26 59.40 59.17 59.26 0.0M
2025-07-25 59.16 59.43 59.03 59.25 0.0M
2025-07-24 59.89 59.98 59.47 59.57 0.0M
2025-07-23 59.91 60.00 59.72 59.83 0.0M
2025-07-22 59.75 59.92 59.10 59.28 0.0M
2025-07-21 60.28 60.37 60.07 60.31 0.0M
2025-07-18 60.35 60.40 59.63 60.23 0.0M
2025-07-17 59.79 60.50 59.72 60.37 0.0M
2025-07-16 58.41 59.18 58.32 58.48 0.0M
2025-07-15 58.19 58.41 58.08 58.30 0.0M
2025-07-14 57.23 58.00 57.18 58.00 0.0M
2025-07-11 57.83 57.85 57.51 57.56 0.0M
2025-07-10 58.07 58.22 57.62 57.81 0.0M
2025-07-09 58.18 58.42 58.04 58.22 0.0M
2025-07-08 58.39 58.63 58.32 58.42 0.0M
2025-07-07 57.95 58.43 57.88 58.37 0.0M
2025-07-04 58.11 58.13 57.90 58.02 0.0M
2025-07-03 57.88 58.20 57.69 58.19 0.0M
2025-07-02 58.34 58.41 58.10 58.26 0.0M
2025-07-01 59.74 59.84 59.08 59.23 0.0M
2025-06-30 59.96 60.12 59.80 59.82 0.0M
2025-06-27 59.62 59.75 59.28 59.64 0.0M
2025-06-26 59.47 59.50 59.00 59.39 0.0M
2025-06-25 59.94 60.00 59.50 59.52 0.0M
2025-06-24 59.43 59.64 59.38 59.64 0.0M
2025-06-23 58.45 58.73 58.24 58.60 0.0M
2025-06-20 59.08 59.36 58.65 58.65 0.0M
2025-06-19 59.60 59.60 59.11 59.18 0.0M
2025-06-18 59.64 59.84 59.55 59.63 0.0M
2025-06-17 58.75 58.85 58.56 58.84 0.0M
2025-06-16 58.29 58.88 58.14 58.77 0.0M
2025-06-13 57.95 58.56 57.82 58.38 0.0M
2025-06-12 58.62 59.02 58.20 58.22 0.1M
2025-06-11 58.94 59.09 58.70 58.71 0.0M
2025-06-10 59.32 59.43 59.02 59.02 0.0M
2025-06-09 59.51 59.64 59.17 59.42 0.0M
2025-06-06 59.13 59.65 58.98 59.51 0.0M
2025-06-05 59.17 59.34 58.66 59.19 0.0M
2025-06-04 58.72 59.26 58.61 59.26 0.0M
2025-06-03 58.15 58.49 57.91 58.33 0.0M
2025-06-02 57.59 58.13 57.35 58.00 0.0M
2025-05-30 57.27 57.71 57.02 57.62 0.0M
2025-05-29 59.02 59.23 57.67 57.71 0.0M
2025-05-28 58.49 58.80 58.13 58.33 0.0M
2025-05-27 57.95 58.51 57.90 58.50 0.0M
2025-05-26 57.53 57.71 57.39 57.65 0.0M
2025-05-23 56.83 56.90 55.87 56.83 0.0M
2025-05-22 56.45 56.69 56.07 56.63 0.0M
2025-05-21 56.87 57.23 56.58 57.18 0.0M
2025-05-20 57.23 57.53 57.14 57.40 0.0M
2025-05-19 57.00 57.28 56.50 57.27 0.0M
2025-05-16 57.56 57.88 57.56 57.88 0.0M
2025-05-15 56.80 57.22 56.66 57.21 0.0M
2025-05-14 56.71 56.88 56.35 56.79 0.1M
2025-05-13 56.14 56.88 55.92 56.88 0.0M
2025-05-12 56.54 57.18 56.24 56.60 0.0M
2025-05-09 55.57 55.83 55.35 55.53 0.0M
2025-05-08 55.93 55.96 55.27 55.73 0.0M
2025-05-07 55.83 55.91 55.10 55.30 0.0M
2025-05-06 55.83 55.93 55.28 55.93 0.0M
2025-05-05 55.73 56.06 55.46 56.06 0.0M
2025-05-02 55.03 55.80 54.73 55.63 0.0M
2025-04-30 53.90 54.14 52.71 53.68 0.0M
2025-04-29 52.88 53.16 52.58 52.93 0.0M
2025-04-28 52.80 53.13 52.64 52.73 0.0M
2025-04-25 52.75 52.85 52.31 52.58 0.1M
2025-04-24 51.33 52.56 51.06 52.46 0.0M
2025-04-23 51.67 52.33 51.51 51.69 0.0M
2025-04-22 49.97 50.80 49.85 50.71 0.0M
2025-04-17 50.32 50.57 50.12 50.27 0.0M
2025-04-16 49.58 50.22 49.29 50.12 0.0M
2025-04-15 49.86 50.55 49.70 50.44 0.0M
2025-04-14 49.95 50.71 49.84 50.05 0.0M
2025-04-11 49.34 49.39 48.19 48.46 0.0M
2025-04-10 50.89 51.04 49.18 49.18 0.0M
2025-04-09 47.31 47.83 46.04 46.62 0.0M
2025-04-08 48.48 49.65 48.14 48.99 0.0M
2025-04-07 45.47 48.62 45.10 47.58 0.1M
2025-04-04 50.46 50.75 47.52 47.91 0.1M
2025-04-03 51.11 51.40 49.68 50.16 0.0M
2025-04-02 52.74 52.92 52.19 52.77 0.0M
2025-04-01 51.99 52.38 51.50 52.27 0.0M
2025-03-31 51.45 51.71 50.69 51.37 0.0M
2025-03-28 52.91 53.25 52.30 52.46 0.0M
2025-03-27 54.67 54.72 53.85 54.01 0.0M
2025-03-26 55.39 55.54 54.79 54.94 0.0M
2025-03-25 54.60 55.19 54.52 55.12 0.0M
2025-03-24 54.15 54.57 54.01 54.47 0.0M
2025-03-21 53.25 53.62 52.94 53.51 0.0M
2025-03-20 53.02 53.27 52.63 52.94 0.1M
2025-03-19 52.52 53.21 52.51 53.14 0.0M
2025-03-18 52.71 52.95 52.10 52.36 0.0M
2025-03-17 52.47 53.17 52.43 53.06 0.0M
2025-03-14 52.20 52.80 52.20 52.60 0.0M
2025-03-13 51.82 52.17 51.71 51.88 0.0M
2025-03-12 51.59 52.40 51.50 52.17 0.0M
2025-03-11 51.63 51.85 50.95 51.29 0.0M
2025-03-10 52.62 52.66 51.39 51.63 0.1M
2025-03-07 53.25 53.31 52.20 52.51 0.0M
2025-03-06 55.66 55.70 54.83 54.87 0.0M
2025-03-05 55.38 55.50 54.54 54.60 0.0M
2025-03-04 55.70 55.79 54.37 54.60 0.0M
2025-03-03 56.70 56.79 56.00 56.28 0.0M
2025-02-28 55.86 56.40 55.38 56.21 0.0M
2025-02-27 56.84 57.27 56.11 57.06 0.0M
2025-02-26 57.31 57.41 56.43 56.98 0.0M
2025-02-25 58.07 58.10 56.57 56.73 0.0M
2025-02-24 58.79 58.99 57.58 57.97 0.0M
2025-02-21 59.50 60.00 59.44 59.79 0.0M
2025-02-20 58.91 59.39 58.69 58.78 0.1M
2025-02-19 59.73 59.89 59.13 59.46 0.0M
2025-02-18 59.64 59.85 59.20 59.29 0.0M
2025-02-17 58.95 59.36 58.95 59.29 0.0M
2025-02-14 58.36 58.52 58.03 58.43 0.0M
2025-02-13 57.50 58.32 57.50 57.97 0.0M
2025-02-12 56.81 57.08 56.40 56.73 0.0M
2025-02-11 57.55 57.72 57.30 57.62 0.0M
2025-02-10 57.51 57.90 57.39 57.85 0.0M
2025-02-07 56.72 57.26 56.57 56.86 0.0M
2025-02-06 57.01 57.24 55.90 56.78 0.0M
2025-02-05 55.69 55.98 55.60 55.92 0.0M
2025-02-04 54.94 55.34 54.24 55.30 0.0M
2025-02-03 54.53 55.00 54.20 54.94 0.0M
2025-01-31 54.48 54.89 54.40 54.43 0.0M
2025-01-30 53.94 54.46 53.89 54.11 0.0M
2025-01-29 53.11 53.32 52.91 53.19 0.0M
2025-01-28 52.47 52.99 52.30 52.74 0.0M
2025-01-27 51.51 51.89 50.76 51.48 0.0M
2025-01-24 52.30 52.39 52.12 52.39 0.0M
2025-01-23 52.04 52.12 51.65 51.94 0.0M
2025-01-22 52.03 52.42 51.92 52.42 0.0M
2025-01-21 52.23 52.41 51.91 52.22 0.0M
2025-01-20 52.27 52.39 51.99 52.27 0.0M
2025-01-17 52.10 52.69 52.00 52.58 0.0M
2025-01-16 52.45 52.52 52.12 52.30 0.0M
2025-01-15 51.59 52.57 51.59 52.43 0.0M
2025-01-14 51.85 51.93 51.33 51.43 0.0M
2025-01-13 51.36 51.52 50.99 51.32 0.0M
2025-01-10 51.85 51.95 50.94 51.14 0.0M
2025-01-09 51.83 52.10 51.76 51.99 0.0M
2025-01-08 51.88 52.10 51.50 51.73 0.0M
2025-01-07 52.44 52.66 51.75 51.94 0.0M
2025-01-06 52.99 53.39 52.90 52.97 0.0M
2025-01-03 52.75 53.05 52.59 53.00 0.0M
2025-01-02 52.10 52.81 52.04 52.76 0.0M