ETC Group Web 3.0 UCITS ETF

ETCWEB3
🏛️ 프랑스 →
12.30
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 12.31 12.34 12.31 12.30 0.0M
2025-09-25 12.50 12.50 12.43 12.32 0.0M
2025-09-24 12.51 12.58 12.51 12.64 0.0M
2025-09-23 12.69 12.72 12.69 12.74 0.0M
2025-09-22 12.36 12.36 12.36 12.36 0.0M
2025-09-19 12.30 12.30 12.30 12.30 0.0M
2025-09-18 12.31 12.31 12.31 12.31 0.0M
2025-09-17 12.09 12.09 12.09 11.99 0.0M
2025-09-16 12.02 12.06 11.93 11.97 0.0M
2025-09-15 12.03 12.03 12.03 11.99 0.0M
2025-09-12 11.94 11.94 11.94 11.97 0.0M
2025-09-11 11.83 11.83 11.83 11.91 0.0M
2025-09-10 11.97 11.97 11.93 11.87 0.0M
2025-09-09 11.61 11.61 11.61 11.71 0.0M
2025-09-08 11.61 11.61 11.61 11.67 0.0M
2025-09-05 11.65 11.65 11.65 11.44 0.0M
2025-09-04 11.56 11.56 11.56 11.56 0.0M
2025-09-03 11.58 11.58 11.58 11.59 0.0M
2025-09-02 11.52 11.52 11.52 11.40 0.0M
2025-09-01 11.48 11.48 11.48 11.49 0.0M
2025-08-29 11.72 11.72 11.72 11.52 0.0M
2025-08-28 11.72 11.72 11.72 11.72 0.0M
2025-08-27 11.74 11.79 11.74 11.72 0.0M
2025-08-26 11.62 11.65 11.62 11.59 0.0M
2025-08-25 11.74 11.74 11.74 11.69 0.0M
2025-08-22 11.37 11.37 11.37 11.62 0.0M
2025-08-21 11.41 11.41 11.41 11.36 0.0M
2025-08-20 11.33 11.33 11.33 11.25 0.0M
2025-08-19 11.71 11.71 11.71 11.43 0.0M
2025-08-18 11.69 11.69 11.69 11.69 0.0M
2025-08-15 11.85 11.85 11.85 11.69 0.0M
2025-08-14 11.86 11.86 11.81 11.80 0.0M
2025-08-13 11.88 11.88 11.88 11.88 0.0M
2025-08-12 11.96 11.96 11.96 11.96 0.0M
2025-08-11 12.09 12.11 12.09 12.10 0.0M
2025-08-08 11.84 11.84 11.84 11.84 0.0M
2025-08-07 11.79 11.79 11.79 11.85 0.0M
2025-08-06 11.72 11.72 11.72 11.69 0.0M
2025-08-05 11.90 11.90 11.90 11.70 0.0M
2025-08-04 11.74 11.74 11.74 11.74 0.0M
2025-08-01 12.01 12.01 11.81 11.58 0.0M
2025-07-31 12.31 12.31 12.31 12.30 0.0M
2025-07-30 11.84 11.84 11.84 12.06 0.0M
2025-07-29 12.06 12.06 12.06 11.81 0.0M
2025-07-28 12.08 12.08 12.08 12.00 0.0M
2025-07-25 11.92 11.92 11.92 11.93 0.0M
2025-07-24 12.00 12.00 12.00 12.02 0.0M
2025-07-23 12.01 12.01 12.01 11.94 0.0M
2025-07-22 12.05 12.05 12.05 11.89 0.0M
2025-07-21 12.22 12.22 12.17 12.34 0.0M
2025-07-18 12.23 12.26 12.23 12.17 0.0M
2025-07-17 12.00 12.00 12.00 12.13 0.0M
2025-07-16 11.64 11.64 11.64 11.76 0.0M
2025-07-15 11.68 11.68 11.68 11.68 0.0M
2025-07-14 11.57 11.66 11.57 11.69 0.0M
2025-07-11 11.61 11.61 11.61 11.59 0.0M
2025-07-10 11.42 11.42 11.42 11.46 0.0M
2025-07-09 11.29 11.29 11.29 11.38 0.0M
2025-07-08 11.30 11.30 11.30 11.30 0.0M
2025-07-07 11.37 11.37 11.31 11.36 0.0M
2025-07-04 11.35 11.35 11.35 11.31 0.0M
2025-07-03 11.32 11.39 11.32 11.45 0.0M
2025-07-02 11.05 11.07 11.05 11.32 0.0M
2025-07-01 11.23 11.23 11.23 11.16 0.0M
2025-06-30 11.21 11.21 11.21 11.28 0.0M
2025-06-27 11.20 11.20 11.20 11.14 0.0M
2025-06-26 11.07 11.07 11.07 11.11 0.0M
2025-06-25 11.07 11.07 11.07 11.14 0.0M
2025-06-24 10.91 10.91 10.91 11.04 0.0M
2025-06-23 10.74 10.74 10.74 10.70 0.0M
2025-06-20 10.84 10.84 10.84 10.81 0.0M
2025-06-19 10.87 10.87 10.87 10.81 0.0M
2025-06-18 10.76 10.76 10.76 10.80 0.0M
2025-06-17 10.82 10.82 10.82 10.80 0.0M
2025-06-16 10.70 10.70 10.70 10.88 0.0M
2025-06-13 10.55 10.55 10.55 10.68 0.0M
2025-06-12 10.87 10.87 10.87 10.83 0.0M
2025-06-11 11.08 11.08 11.08 11.06 0.0M
2025-06-10 11.12 11.12 11.12 11.03 0.0M
2025-06-09 10.93 10.93 10.93 11.06 0.0M
2025-06-06 10.68 10.68 10.68 10.86 0.0M
2025-06-05 10.82 10.82 10.82 10.84 0.0M
2025-06-04 10.83 10.83 10.73 10.78 0.0M
2025-06-03 10.53 10.53 10.53 10.80 0.0M
2025-06-02 10.40 10.40 10.40 10.42 0.0M
2025-05-30 10.59 10.59 10.59 10.62 0.0M
2025-05-29 10.84 10.84 10.84 10.75 0.0M
2025-05-28 10.74 10.74 10.74 10.59 0.0M
2025-05-27 10.59 10.59 10.59 10.75 0.0M
2025-05-26 10.55 10.55 10.55 10.56 0.0M
2025-05-23 10.60 10.60 10.60 10.42 0.0M
2025-05-22 10.56 10.56 10.56 10.65 0.0M
2025-05-21 10.72 10.72 10.72 10.72 0.0M
2025-05-20 10.74 10.74 10.74 10.64 0.0M
2025-05-19 10.60 10.60 10.60 10.54 0.0M
2025-05-16 10.69 10.69 10.69 10.81 0.0M
2025-05-15 10.79 10.79 10.62 10.64 0.0M
2025-05-14 10.82 10.82 10.82 10.82 0.0M
2025-05-13 10.63 10.63 10.63 10.63 0.0M
2025-05-12 10.30 10.30 10.30 10.30 0.0M
2025-05-09 9.87 9.87 9.87 9.82 0.0M
2025-05-08 9.77 9.77 9.71 9.84 0.0M
2025-05-07 9.64 9.64 9.64 9.51 0.0M
2025-05-06 9.56 9.56 9.56 9.56 0.0M
2025-05-05 9.68 9.68 9.68 9.67 0.0M
2025-05-02 9.64 9.64 9.64 9.77 0.0M
2025-04-30 9.37 9.37 9.37 9.29 0.0M
2025-04-29 9.34 9.34 9.34 9.33 0.0M
2025-04-28 9.36 9.36 9.22 9.20 0.0M
2025-04-25 9.25 9.28 9.25 9.25 0.0M
2025-04-24 9.03 9.03 9.03 9.03 0.0M
2025-04-23 8.85 8.99 8.85 8.91 0.0M
2025-04-22 8.35 8.35 8.35 8.59 0.0M
2025-04-17 8.58 8.58 8.57 8.50 0.0M
2025-04-16 8.55 8.55 8.55 8.61 0.0M
2025-04-15 8.80 8.80 8.80 8.84 0.0M
2025-04-14 8.89 8.89 8.89 8.83 0.0M
2025-04-11 8.71 8.71 8.71 8.57 0.0M
2025-04-10 8.68 8.68 8.68 8.68 0.0M
2025-04-09 8.18 8.18 8.18 8.18 0.0M
2025-04-08 8.53 8.53 8.53 8.63 0.0M
2025-04-07 8.19 8.19 8.19 8.19 0.0M
2025-04-04 8.41 8.41 8.41 8.41 0.0M
2025-04-03 8.78 8.78 8.78 8.78 0.0M
2025-04-02 9.61 9.61 9.61 9.61 0.0M
2025-04-01 9.55 9.55 9.55 9.55 0.0M
2025-03-31 9.36 9.36 9.36 9.36 0.0M
2025-03-28 9.61 9.61 9.61 9.61 0.0M
2025-03-27 10.03 10.03 10.03 10.03 0.0M
2025-03-26 10.23 10.23 10.23 10.23 0.0M
2025-03-25 10.39 10.39 10.39 10.35 0.0M
2025-03-24 10.34 10.34 10.34 10.34 0.0M
2025-03-21 10.00 10.00 10.00 10.00 0.0M
2025-03-20 9.98 9.98 9.98 9.98 0.0M
2025-03-19 9.88 9.88 9.88 9.88 0.0M
2025-03-18 9.75 9.75 9.75 9.75 0.0M
2025-03-17 9.86 9.86 9.86 9.86 0.0M
2025-03-14 9.90 9.90 9.90 9.90 0.0M
2025-03-13 9.68 9.68 9.68 9.68 0.0M
2025-03-12 9.88 9.88 9.88 9.88 0.0M
2025-03-11 9.70 9.70 9.70 9.70 0.0M
2025-03-10 9.92 9.92 9.92 9.92 0.0M
2025-03-07 10.31 10.31 10.31 10.31 0.0M
2025-03-06 10.83 10.93 10.83 10.80 0.0M
2025-03-05 10.84 10.84 10.84 10.69 0.0M
2025-03-04 10.66 10.66 10.66 10.66 0.0M
2025-03-03 11.42 11.42 11.42 11.42 0.0M
2025-02-28 11.41 11.41 11.41 11.41 0.0M
2025-02-27 11.55 11.55 11.55 11.67 0.0M
2025-02-26 11.64 11.64 11.64 11.64 0.0M
2025-02-25 11.97 11.97 11.77 11.28 0.0M
2025-02-24 11.89 11.89 11.89 11.89 0.0M
2025-02-21 12.49 12.49 12.49 12.49 0.0M
2025-02-20 12.45 12.45 12.45 12.45 0.0M
2025-02-19 12.73 12.73 12.73 12.73 0.0M
2025-02-18 12.83 12.83 12.83 12.83 0.0M
2025-02-17 12.87 12.87 12.87 12.87 0.0M
2025-02-14 13.00 13.00 13.00 12.80 0.0M
2025-02-13 12.76 12.76 12.76 12.75 0.0M
2025-02-12 12.43 12.43 12.43 12.36 0.0M
2025-02-11 12.57 12.57 12.57 12.57 0.0M
2025-02-10 12.57 12.57 12.57 12.57 0.0M
2025-02-07 12.42 12.42 12.42 12.42 0.0M
2025-02-06 12.45 12.45 12.45 12.41 0.0M
2025-02-05 12.20 12.25 12.20 12.38 0.0M
2025-02-04 12.49 12.49 12.49 12.49 0.0M
2025-02-03 12.14 12.14 12.14 12.43 0.0M
2025-01-31 12.81 12.81 12.81 12.75 0.0M
2025-01-30 12.54 12.54 12.54 12.55 0.0M
2025-01-29 12.35 12.35 12.35 12.35 0.0M
2025-01-28 12.13 12.13 12.13 12.24 0.0M
2025-01-27 12.66 12.66 12.37 12.11 0.0M
2025-01-24 12.66 12.66 12.66 12.78 0.0M
2025-01-23 12.61 12.61 12.61 12.70 0.0M
2025-01-22 12.60 12.60 12.60 12.60 0.0M
2025-01-21 12.35 12.35 12.35 12.34 0.0M
2025-01-20 12.37 12.37 12.37 12.37 0.0M
2025-01-17 12.51 12.51 12.51 12.51 0.0M
2025-01-16 12.14 12.25 12.14 12.27 0.0M
2025-01-15 11.74 11.74 11.74 12.17 0.0M
2025-01-14 11.87 11.87 11.87 11.87 0.0M
2025-01-13 11.83 11.83 11.83 11.83 0.0M
2025-01-10 12.19 12.19 12.19 12.02 0.0M
2025-01-09 12.22 12.22 12.22 12.22 0.0M
2025-01-08 12.25 12.25 12.25 12.25 0.0M
2025-01-07 12.45 12.45 12.45 12.45 0.0M
2025-01-06 12.65 12.65 12.65 12.65 0.0M
2025-01-03 12.90 12.90 12.27 12.44 0.0M
2025-01-02 12.24 12.24 12.24 12.29 0.0M