HANetf ICAV - US Global Investors Travel UCITS ETF

HATRIP
🏛️ 프랑스 →
8.25
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 8.24 8.24 8.24 8.25 0.0M
2025-09-25 8.24 8.24 8.24 8.23 0.0M
2025-09-24 8.30 8.30 8.30 8.28 0.0M
2025-09-23 8.29 8.29 8.29 8.36 0.0M
2025-09-22 8.35 8.35 8.35 8.27 0.0M
2025-09-19 8.35 8.35 8.35 8.33 0.0M
2025-09-18 8.40 8.40 8.40 8.35 0.0M
2025-09-17 8.35 8.35 8.35 8.38 0.0M
2025-09-16 8.40 8.40 8.40 8.26 0.0M
2025-09-15 8.48 8.48 8.48 8.40 0.0M
2025-09-12 8.51 8.51 8.51 8.50 0.0M
2025-09-11 8.48 8.52 8.48 8.48 0.1M
2025-09-10 8.50 8.50 8.50 8.41 0.0M
2025-09-09 8.49 8.49 8.49 8.52 0.0M
2025-09-08 8.48 8.48 8.48 8.48 0.0M
2025-09-05 8.52 8.52 8.52 8.47 0.0M
2025-09-04 8.51 8.51 8.51 8.54 0.0M
2025-09-03 8.47 8.47 8.47 8.52 0.0M
2025-09-02 8.58 8.58 8.58 8.38 0.0M
2025-09-01 8.57 8.57 8.57 8.57 0.0M
2025-08-29 8.63 8.63 8.63 8.57 0.0M
2025-08-28 8.64 8.64 8.64 8.62 0.0M
2025-08-27 8.62 8.62 8.62 8.56 0.0M
2025-08-26 8.55 8.61 8.55 8.56 0.0M
2025-08-25 8.62 8.62 8.62 8.57 0.0M
2025-08-22 8.41 8.41 8.41 8.61 0.0M
2025-08-21 8.45 8.45 8.45 8.42 0.0M
2025-08-20 8.54 8.54 8.54 8.45 0.0M
2025-08-19 8.50 8.50 8.50 8.56 0.0M
2025-08-18 8.44 8.44 8.44 8.51 0.0M
2025-08-15 8.44 8.44 8.44 8.43 0.0M
2025-08-14 8.43 8.43 8.43 8.39 0.0M
2025-08-13 8.38 8.38 8.38 8.38 0.0M
2025-08-12 8.12 8.12 8.12 8.30 0.0M
2025-08-11 8.16 8.16 8.16 8.14 0.0M
2025-08-08 8.19 8.19 8.19 8.16 0.0M
2025-08-07 8.12 8.18 8.12 8.12 0.0M
2025-08-06 8.14 8.14 8.14 8.10 0.0M
2025-08-05 8.14 8.14 8.14 8.06 0.0M
2025-08-04 7.98 7.98 7.98 8.04 0.0M
2025-08-01 8.16 8.16 8.16 7.90 0.0M
2025-07-31 8.16 8.16 8.16 8.17 0.0M
2025-07-30 8.14 8.14 8.14 8.18 0.0M
2025-07-29 8.28 8.28 8.28 8.19 0.0M
2025-07-28 8.22 8.22 8.22 8.17 0.0M
2025-07-25 8.16 8.16 8.16 8.16 0.0M
2025-07-24 8.28 8.28 8.23 8.19 0.0M
2025-07-23 8.25 8.25 8.25 8.28 0.0M
2025-07-22 8.22 8.22 8.22 8.16 0.0M
2025-07-21 8.26 8.26 8.26 8.24 0.0M
2025-07-18 8.27 8.27 8.27 8.20 0.0M
2025-07-17 8.20 8.20 8.20 8.25 0.0M
2025-07-16 8.15 8.15 8.15 8.11 0.0M
2025-07-15 8.24 8.24 8.24 8.17 0.0M
2025-07-14 8.09 8.09 8.09 8.17 0.0M
2025-07-11 8.23 8.23 8.23 8.13 0.0M
2025-07-10 7.90 7.90 7.90 8.20 0.0M
2025-07-09 7.91 7.91 7.91 7.92 0.0M
2025-07-08 7.90 7.90 7.90 7.94 0.0M
2025-07-07 7.91 7.91 7.91 7.91 0.0M
2025-07-04 7.87 7.87 7.87 7.84 0.0M
2025-07-03 7.84 7.84 7.84 7.90 0.0M
2025-07-02 7.81 7.81 7.81 7.83 0.0M
2025-07-01 7.72 7.72 7.72 7.77 0.0M
2025-06-30 7.70 7.70 7.70 7.69 0.0M
2025-06-27 7.59 7.59 7.59 7.65 0.0M
2025-06-26 7.53 7.53 7.53 7.56 0.0M
2025-06-25 7.61 7.61 7.57 7.53 0.0M
2025-06-24 7.52 7.52 7.52 7.60 0.0M
2025-06-23 7.31 7.31 7.29 7.22 0.0M
2025-06-20 7.32 7.34 7.32 7.33 0.0M
2025-06-19 7.36 7.36 7.34 7.34 0.0M
2025-06-18 7.37 7.37 7.37 7.41 0.0M
2025-06-17 7.44 7.44 7.44 7.39 0.0M
2025-06-16 7.36 7.36 7.36 7.45 0.0M
2025-06-13 7.42 7.42 7.42 7.41 0.0M
2025-06-12 7.69 7.69 7.60 7.58 0.0M
2025-06-11 7.90 7.90 7.90 7.83 0.0M
2025-06-10 7.89 7.89 7.89 7.90 0.0M
2025-06-09 7.87 7.87 7.87 7.86 0.0M
2025-06-06 7.76 7.76 7.76 7.83 0.0M
2025-06-05 7.73 7.73 7.73 7.75 0.0M
2025-06-04 7.75 7.75 7.75 7.75 0.0M
2025-06-03 7.68 7.68 7.68 7.76 0.0M
2025-06-02 7.62 7.62 7.62 7.65 0.0M
2025-05-30 7.69 7.69 7.69 7.65 0.0M
2025-05-29 7.81 7.81 7.81 7.68 0.0M
2025-05-28 7.72 7.72 7.72 7.71 0.0M
2025-05-27 7.57 7.58 7.57 7.74 0.0M
2025-05-26 7.57 7.57 7.57 7.56 0.0M
2025-05-23 7.58 7.58 7.58 7.49 0.0M
2025-05-22 7.56 7.56 7.56 7.56 0.0M
2025-05-21 7.67 7.67 7.67 7.64 0.0M
2025-05-20 7.80 7.80 7.80 7.77 0.0M
2025-05-19 7.78 7.78 7.78 7.82 0.0M
2025-05-16 7.75 7.75 7.75 7.79 0.0M
2025-05-15 7.74 7.74 7.74 7.74 0.0M
2025-05-14 7.84 7.84 7.84 7.81 0.0M
2025-05-13 7.72 7.72 7.72 7.83 0.0M
2025-05-12 7.72 7.72 7.72 7.72 0.0M
2025-05-09 7.41 7.41 7.41 7.39 0.0M
2025-05-08 7.31 7.31 7.31 7.40 0.0M
2025-05-07 7.28 7.28 7.28 7.25 0.0M
2025-05-06 7.23 7.23 7.23 7.22 0.0M
2025-05-05 7.18 7.18 7.18 7.27 0.0M
2025-05-02 7.07 7.07 7.07 7.18 0.0M
2025-04-30 6.86 6.86 6.86 6.80 0.0M
2025-04-29 6.85 6.85 6.85 6.85 0.0M
2025-04-28 6.82 6.82 6.82 6.83 0.0M
2025-04-25 6.84 6.84 6.84 6.78 0.0M
2025-04-24 6.69 6.77 6.69 6.76 0.0M
2025-04-23 6.72 6.72 6.72 6.80 0.0M
2025-04-22 6.49 6.49 6.49 6.52 0.0M
2025-04-17 6.60 6.60 6.60 6.53 0.0M
2025-04-16 6.56 6.56 6.56 6.64 0.0M
2025-04-15 6.55 6.55 6.55 6.61 0.0M
2025-04-14 6.55 6.55 6.55 6.53 0.0M
2025-04-11 6.52 6.52 6.52 6.38 0.0M
2025-04-10 6.53 6.53 6.53 6.53 0.0M
2025-04-09 6.26 6.26 6.26 6.23 0.0M
2025-04-08 6.45 6.45 6.45 6.51 0.0M
2025-04-07 6.25 6.25 6.25 6.25 0.0M
2025-04-04 6.72 6.72 6.36 6.51 0.0M
2025-04-03 7.08 7.08 7.08 6.78 0.0M
2025-04-02 7.28 7.28 7.28 7.30 0.0M
2025-04-01 7.31 7.31 7.31 7.29 0.0M
2025-03-31 7.31 7.31 7.31 7.22 0.0M
2025-03-28 7.57 7.57 7.57 7.40 0.0M
2025-03-27 7.71 7.71 7.71 7.62 0.0M
2025-03-26 7.74 7.74 7.74 7.70 0.0M
2025-03-25 7.72 7.72 7.72 7.72 0.0M
2025-03-24 7.64 7.64 7.64 7.70 0.0M
2025-03-21 7.57 7.57 7.57 7.54 0.0M
2025-03-20 7.63 7.63 7.63 7.60 0.0M
2025-03-19 7.46 7.46 7.46 7.59 0.0M
2025-03-18 7.55 7.55 7.49 7.46 0.0M
2025-03-17 7.43 7.43 7.43 7.55 0.0M
2025-03-14 7.32 7.32 7.32 7.40 0.0M
2025-03-13 7.33 7.33 7.33 7.26 0.0M
2025-03-12 7.44 7.44 7.44 7.36 0.0M
2025-03-11 7.49 7.49 7.49 7.40 0.0M
2025-03-10 7.88 7.88 7.88 7.65 0.0M
2025-03-07 7.94 7.94 7.78 7.80 0.0M
2025-03-06 8.15 8.15 8.15 8.06 0.0M
2025-03-05 8.12 8.17 8.12 8.07 0.1M
2025-03-04 8.36 8.36 8.36 8.05 0.0M
2025-03-03 8.53 8.53 8.53 8.49 0.0M
2025-02-28 8.42 8.42 8.42 8.48 0.0M
2025-02-27 8.52 8.52 8.52 8.54 0.0M
2025-02-26 8.41 8.41 8.41 8.54 0.0M
2025-02-25 8.43 8.43 8.43 8.32 0.0M
2025-02-24 8.45 8.45 8.45 8.48 0.0M
2025-02-21 8.63 8.63 8.63 8.64 0.0M
2025-02-20 8.76 8.76 8.76 8.62 0.0M
2025-02-19 8.80 8.80 8.80 8.75 0.0M
2025-02-18 8.82 8.82 8.82 8.80 0.0M
2025-02-17 8.78 8.78 8.78 8.82 0.0M
2025-02-14 8.78 8.78 8.78 8.74 0.0M
2025-02-13 8.80 8.80 8.80 8.69 0.0M
2025-02-12 8.72 8.72 8.72 8.76 0.0M
2025-02-11 8.86 8.86 8.86 8.73 0.0M
2025-02-10 9.02 9.02 9.02 8.93 0.0M
2025-02-07 8.94 8.94 8.94 9.00 0.0M
2025-02-06 8.81 8.81 8.81 8.91 0.0M
2025-02-05 8.70 8.70 8.70 8.76 0.0M
2025-02-04 8.77 8.77 8.77 8.78 0.0M
2025-02-03 8.72 8.72 8.72 8.82 0.0M
2025-01-31 8.89 8.89 8.89 8.86 0.0M
2025-01-30 8.82 8.82 8.82 8.88 0.0M
2025-01-29 8.79 8.79 8.79 8.80 0.0M
2025-01-28 8.63 8.63 8.63 8.73 0.0M
2025-01-27 8.48 8.48 8.48 8.57 0.0M
2025-01-24 8.60 8.60 8.60 8.56 0.0M
2025-01-23 8.56 8.59 8.56 8.63 0.0M
2025-01-22 8.67 8.67 8.67 8.61 0.0M
2025-01-21 8.66 8.69 8.66 8.69 0.0M
2025-01-20 8.64 8.64 8.64 8.63 0.0M
2025-01-17 8.56 8.56 8.56 8.67 0.0M
2025-01-16 8.58 8.58 8.58 8.51 0.0M
2025-01-15 8.50 8.50 8.50 8.58 0.0M
2025-01-14 8.47 8.48 8.47 8.50 0.0M
2025-01-13 8.45 8.45 8.45 8.40 0.0M
2025-01-10 8.43 8.46 8.43 8.50 0.0M
2025-01-09 8.43 8.43 8.39 8.45 0.0M
2025-01-08 8.41 8.41 8.35 8.39 0.0M
2025-01-07 8.40 8.40 8.32 8.41 0.0M
2025-01-06 8.46 8.46 8.46 8.47 0.0M
2025-01-03 8.53 8.53 8.41 8.45 0.0M
2025-01-02 8.56 8.56 8.56 8.58 0.0M