ETC Group Web 3.0 UCITS ETF

ETCWEB3
🏛️ 독일 →
12.29
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 12.22 12.31 12.22 12.29 0.0M
2025-09-25 12.51 12.53 12.35 12.35 0.0M
2025-09-24 12.52 12.67 12.46 12.62 0.0M
2025-09-23 12.69 12.76 12.65 12.70 0.0M
2025-09-22 12.34 12.35 12.24 12.35 0.0M
2025-09-19 12.23 12.33 12.23 12.30 0.0M
2025-09-18 12.17 12.31 12.09 12.31 0.0M
2025-09-17 12.06 12.06 12.01 12.01 0.0M
2025-09-16 12.02 12.05 11.96 11.96 0.0M
2025-09-15 12.03 12.03 11.97 11.97 0.0M
2025-09-12 12.00 12.00 11.94 11.96 0.0M
2025-09-11 11.85 11.93 11.82 11.92 0.0M
2025-09-10 11.86 11.88 11.86 11.86 0.0M
2025-09-09 11.63 11.73 11.63 11.69 0.0M
2025-09-08 11.66 11.75 11.65 11.69 0.0M
2025-09-05 11.67 11.67 11.30 11.46 0.0M
2025-09-04 11.56 11.61 11.55 11.55 0.0M
2025-09-03 11.61 11.63 11.59 11.59 0.0M
2025-09-02 11.55 11.55 11.37 11.37 0.0M
2025-09-01 11.48 11.53 11.48 11.49 0.0M
2025-08-29 11.72 11.72 11.52 11.52 0.0M
2025-08-28 11.66 11.74 11.66 11.74 0.0M
2025-08-27 11.73 11.79 11.71 11.71 0.0M
2025-08-26 11.63 11.63 11.59 11.59 0.0M
2025-08-25 11.59 11.68 11.59 11.68 0.0M
2025-08-22 11.37 11.65 11.37 11.65 0.0M
2025-08-21 11.41 11.41 11.28 11.38 0.0M
2025-08-20 11.33 11.33 11.28 11.28 0.0M
2025-08-19 11.69 11.69 11.45 11.45 0.0M
2025-08-18 11.70 11.70 11.61 11.70 0.0M
2025-08-15 11.83 11.83 11.68 11.68 0.0M
2025-08-14 11.83 11.92 11.82 11.82 0.0M
2025-08-13 11.95 12.00 11.88 11.89 0.0M
2025-08-12 11.85 12.00 11.85 11.96 0.0M
2025-08-11 12.09 12.09 12.05 12.09 0.0M
2025-08-08 11.84 11.87 11.82 11.82 0.0M
2025-08-07 11.80 11.91 11.80 11.85 0.0M
2025-08-06 11.72 11.72 11.67 11.68 0.0M
2025-08-05 12.00 12.00 11.66 11.66 0.0M
2025-08-04 11.57 11.77 11.57 11.77 0.0M
2025-08-01 11.93 11.93 11.53 11.56 0.0M
2025-07-31 12.31 12.41 12.31 12.31 0.0M
2025-07-30 11.84 12.05 11.84 12.05 0.0M
2025-07-29 12.06 12.06 11.81 11.81 0.0M
2025-07-28 12.09 12.12 12.02 12.02 0.0M
2025-07-25 11.93 12.01 11.90 11.94 0.0M
2025-07-24 12.01 12.05 11.94 11.99 0.0M
2025-07-23 12.01 12.01 11.98 11.98 0.0M
2025-07-22 12.02 12.02 11.92 11.92 0.0M
2025-07-21 12.32 12.33 12.24 12.33 0.0M
2025-07-18 12.23 12.30 12.16 12.20 0.0M
2025-07-17 12.01 12.13 11.98 12.13 0.0M
2025-07-16 11.65 11.86 11.64 11.68 0.0M
2025-07-15 11.69 11.75 11.69 11.69 0.0M
2025-07-14 11.64 11.71 11.58 11.67 0.0M
2025-07-11 11.54 11.64 11.54 11.60 0.0M
2025-07-10 11.44 11.48 11.44 11.48 0.0M
2025-07-09 11.29 11.38 11.29 11.37 0.0M
2025-07-08 11.30 11.42 11.30 11.30 0.0M
2025-07-07 11.37 11.39 11.30 11.36 0.0M
2025-07-04 11.43 11.43 11.30 11.30 0.0M
2025-07-03 11.35 11.47 11.35 11.44 0.0M
2025-07-02 11.04 11.29 11.04 11.29 0.0M
2025-07-01 11.22 11.22 11.16 11.20 0.0M
2025-06-30 11.21 11.27 11.18 11.27 0.0M
2025-06-27 11.20 11.27 11.17 11.17 0.0M
2025-06-26 11.08 11.08 11.07 11.08 0.0M
2025-06-25 11.07 11.17 11.07 11.10 0.0M
2025-06-24 10.87 11.03 10.87 11.03 0.0M
2025-06-23 10.74 10.79 10.67 10.68 0.0M
2025-06-20 10.84 10.87 10.82 10.82 0.0M
2025-06-19 10.87 10.87 10.81 10.81 0.0M
2025-06-18 10.67 10.83 10.67 10.82 0.0M
2025-06-17 10.82 10.82 10.76 10.79 0.0M
2025-06-16 10.70 10.89 10.69 10.89 0.0M
2025-06-13 10.46 10.68 10.46 10.68 0.0M
2025-06-12 10.88 10.88 10.78 10.84 0.0M
2025-06-11 11.08 11.08 11.04 11.05 0.0M
2025-06-10 11.12 11.12 10.95 10.95 0.0M
2025-06-09 10.93 11.08 10.93 11.08 0.0M
2025-06-06 10.69 10.84 10.65 10.84 0.0M
2025-06-05 10.73 10.83 10.73 10.83 0.0M
2025-06-04 10.89 10.89 10.77 10.77 0.0M
2025-06-03 10.53 10.81 10.53 10.81 0.0M
2025-06-02 10.40 10.42 10.40 10.42 0.0M
2025-05-30 10.59 10.69 10.59 10.61 0.0M
2025-05-29 10.95 10.95 10.74 10.74 0.0M
2025-05-28 10.74 10.78 10.60 10.60 0.0M
2025-05-27 10.59 10.76 10.59 10.76 0.0M
2025-05-26 10.42 10.57 10.42 10.56 0.0M
2025-05-23 10.56 10.67 10.42 10.42 0.0M
2025-05-22 10.56 10.66 10.50 10.66 0.0M
2025-05-21 10.57 10.72 10.53 10.72 0.0M
2025-05-20 10.77 10.77 10.65 10.65 0.0M
2025-05-19 10.65 10.65 10.51 10.51 0.0M
2025-05-16 10.72 10.86 10.68 10.84 0.0M
2025-05-15 10.79 10.80 10.65 10.65 0.0M
2025-05-14 10.75 10.84 10.75 10.84 0.0M
2025-05-13 10.44 10.63 10.44 10.63 0.0M
2025-05-12 10.33 10.33 10.33 10.33 0.0M
2025-05-09 9.87 9.90 9.82 9.82 0.0M
2025-05-08 9.79 9.85 9.79 9.85 0.0M
2025-05-07 9.64 9.64 9.50 9.50 0.0M
2025-05-06 9.58 9.59 9.51 9.57 0.0M
2025-05-05 9.73 9.73 9.64 9.66 0.0M
2025-05-02 9.58 9.81 9.58 9.78 0.0M
2025-04-30 9.36 9.39 9.24 9.31 0.0M
2025-04-29 9.34 9.52 9.30 9.31 0.0M
2025-04-28 9.36 9.42 9.21 9.21 0.0M
2025-04-25 9.18 9.23 9.17 9.23 0.0M
2025-04-24 8.80 9.04 8.80 9.04 0.0M
2025-04-23 8.86 9.08 8.86 8.92 0.0M
2025-04-22 8.30 8.57 8.30 8.57 0.0M
2025-04-17 8.58 8.58 8.47 8.49 0.0M
2025-04-16 8.60 8.60 8.55 8.60 0.0M
2025-04-15 8.80 8.84 8.80 8.84 0.0M
2025-04-14 8.94 9.08 8.83 8.83 0.0M
2025-04-11 8.68 8.68 8.58 8.58 0.0M
2025-04-10 9.25 9.25 8.64 8.64 0.0M
2025-04-09 8.20 8.20 8.01 8.15 0.0M
2025-04-08 8.54 8.69 8.49 8.65 0.0M
2025-04-07 7.92 8.00 7.92 8.00 0.0M
2025-04-04 8.70 8.70 8.37 8.37 0.0M
2025-04-03 9.09 9.09 8.81 8.81 0.0M
2025-04-02 9.52 9.63 9.52 9.61 0.0M
2025-04-01 9.47 9.53 9.47 9.53 0.0M
2025-03-31 9.44 9.44 9.36 9.38 0.0M
2025-03-28 9.94 9.94 9.62 9.62 0.0M
2025-03-27 10.09 10.09 9.98 10.02 0.0M
2025-03-26 10.45 10.45 10.22 10.25 0.0M
2025-03-25 10.41 10.41 10.31 10.36 0.0M
2025-03-24 10.10 10.33 10.10 10.33 0.0M
2025-03-21 9.95 9.99 9.95 9.99 0.0M
2025-03-20 9.92 9.97 9.92 9.97 0.0M
2025-03-19 9.80 9.87 9.80 9.87 0.0M
2025-03-18 9.88 9.99 9.76 9.76 0.0M
2025-03-17 9.94 9.94 9.86 9.87 0.0M
2025-03-14 9.73 9.87 9.73 9.87 0.0M
2025-03-13 9.87 9.87 9.71 9.71 0.0M
2025-03-12 9.82 9.90 9.82 9.90 0.0M
2025-03-11 9.79 9.79 9.52 9.72 0.0M
2025-03-10 10.33 10.35 9.95 9.95 0.0M
2025-03-07 10.52 10.52 10.29 10.29 0.0M
2025-03-06 10.78 10.81 10.67 10.80 0.0M
2025-03-05 10.96 10.96 10.68 10.68 0.0M
2025-03-04 10.94 10.94 10.69 10.69 0.0M
2025-03-03 11.70 11.70 11.40 11.40 0.0M
2025-02-28 11.38 11.42 11.23 11.42 0.0M
2025-02-27 11.72 11.72 11.63 11.63 0.0M
2025-02-26 11.45 11.65 11.45 11.65 0.0M
2025-02-25 11.64 11.69 11.23 11.29 0.0M
2025-02-24 12.30 12.30 11.91 11.91 0.0M
2025-02-21 12.60 12.60 12.48 12.48 0.0M
2025-02-20 12.63 12.63 12.45 12.45 0.0M
2025-02-19 12.82 12.85 12.73 12.73 0.0M
2025-02-18 12.97 13.11 12.81 12.81 0.0M
2025-02-17 12.87 12.87 12.87 12.87 0.0M
2025-02-14 12.80 12.80 12.80 12.80 0.0M
2025-02-13 12.60 12.75 12.60 12.74 0.0M
2025-02-12 12.45 12.45 12.35 12.35 0.0M
2025-02-11 12.53 12.56 12.38 12.56 0.0M
2025-02-10 12.42 12.76 12.42 12.56 0.0M
2025-02-07 12.30 12.52 12.30 12.42 0.0M
2025-02-06 12.47 12.48 12.39 12.39 0.0M
2025-02-05 12.27 12.40 12.27 12.40 0.0M
2025-02-04 12.40 12.50 12.40 12.50 0.0M
2025-02-03 12.19 12.44 12.19 12.44 0.0M
2025-01-31 12.83 12.83 12.75 12.75 0.0M
2025-01-30 12.49 12.56 12.49 12.56 0.0M
2025-01-29 12.40 12.45 12.35 12.35 0.0M
2025-01-28 12.06 12.25 12.06 12.25 0.0M
2025-01-27 12.19 12.19 12.11 12.11 0.0M
2025-01-24 12.66 12.78 12.64 12.78 0.0M
2025-01-23 12.61 12.72 12.54 12.72 0.0M
2025-01-22 12.54 12.61 12.53 12.61 0.0M
2025-01-21 12.35 12.52 12.19 12.36 0.0M
2025-01-20 12.50 12.50 12.31 12.37 0.0M
2025-01-17 12.31 12.50 12.31 12.50 0.0M
2025-01-16 12.25 12.25 12.18 12.23 0.0M
2025-01-15 11.74 12.17 11.72 12.17 0.0M
2025-01-14 11.98 12.08 11.85 11.85 0.0M
2025-01-13 11.99 12.01 11.85 11.85 0.0M
2025-01-10 12.22 12.22 11.98 12.03 0.0M
2025-01-09 12.21 12.22 12.21 12.22 0.0M
2025-01-08 12.41 12.41 12.25 12.26 0.0M
2025-01-07 12.65 12.72 12.39 12.39 0.0M
2025-01-06 12.42 12.72 12.42 12.63 0.0M
2025-01-03 12.20 12.48 12.20 12.43 0.0M
2025-01-02 12.27 12.32 12.13 12.32 0.0M