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
2024-12-30 12.16 12.21 12.14 12.14 0.0M
2024-12-27 12.44 12.52 12.23 12.23 0.0M
2024-12-23 12.24 12.24 12.02 12.02 0.0M
2024-12-20 11.89 12.11 11.52 12.11 0.0M
2024-12-19 12.25 12.25 12.09 12.09 0.0M
2024-12-18 12.53 12.55 12.47 12.52 0.0M
2024-12-17 12.49 12.51 12.41 12.48 0.0M
2024-12-16 12.23 12.37 12.23 12.37 0.0M
2024-12-13 12.30 12.30 12.11 12.20 0.0M
2024-12-12 12.20 12.29 12.20 12.29 0.0M
2024-12-11 11.94 12.21 11.94 12.21 0.0M
2024-12-10 12.09 12.13 11.94 11.94 0.0M
2024-12-09 12.26 12.26 11.99 11.99 0.0M
2024-12-06 12.06 12.21 12.06 12.21 0.0M
2024-12-05 12.22 12.23 12.08 12.08 0.0M
2024-12-04 11.91 11.94 11.83 11.92 0.0M
2024-12-03 11.84 11.84 11.72 11.77 0.0M
2024-12-02 11.73 11.92 11.73 11.92 0.0M
2024-11-29 11.72 11.86 11.72 11.84 0.0M
2024-11-28 11.65 11.66 11.62 11.66 0.0M
2024-11-27 11.56 11.56 11.49 11.51 0.0M
2024-11-26 11.79 11.79 11.49 11.67 0.0M
2024-11-25 11.62 11.70 11.55 11.67 0.0M
2024-11-22 11.43 11.44 11.39 11.44 0.0M
2024-11-21 11.48 11.57 11.40 11.40 0.0M
2024-11-20 11.60 11.60 11.52 11.58 0.0M
2024-11-19 11.40 11.40 11.23 11.33 0.0M
2024-11-18 11.16 11.29 11.12 11.29 0.0M
2024-11-15 11.26 11.26 11.08 11.16 0.0M
2024-11-14 11.38 11.45 11.26 11.30 0.0M
2024-11-13 11.52 11.58 11.45 11.53 0.0M
2024-11-12 11.54 11.77 11.44 11.49 0.0M
2024-11-11 11.19 11.54 11.19 11.54 0.0M
2024-11-08 10.89 11.06 10.80 11.06 0.0M
2024-11-07 10.65 10.90 10.65 10.90 0.0M
2024-11-06 10.30 10.60 10.30 10.60 0.0M
2024-11-05 9.76 9.90 9.76 9.90 0.0M
2024-11-04 9.79 9.85 9.75 9.75 0.0M
2024-11-01 9.81 9.90 9.81 9.90 0.0M
2024-10-31 10.05 10.05 9.83 9.83 0.0M
2024-10-30 10.35 10.35 10.27 10.27 0.0M
2024-10-29 10.27 10.29 10.25 10.29 0.0M
2024-10-28 10.25 10.25 10.09 10.16 0.0M
2024-10-25 9.98 10.10 9.98 10.10 0.0M
2024-10-24 9.92 9.93 9.92 9.93 0.0M
2024-10-23 10.06 10.06 9.93 9.93 0.0M
2024-10-22 9.96 10.04 9.96 10.04 0.0M
2024-10-21 10.00 10.00 9.91 9.91 0.0M
2024-10-18 10.05 10.05 9.92 9.98 0.0M
2024-10-17 10.05 10.05 9.92 9.92 0.0M
2024-10-16 9.77 9.89 9.75 9.87 0.0M
2024-10-15 9.86 9.97 9.80 9.80 0.0M
2024-10-14 9.73 9.84 9.73 9.84 0.0M
2024-10-11 9.58 9.68 9.58 9.67 0.0M
2024-10-10 9.60 9.61 9.51 9.58 0.0M
2024-10-09 9.49 9.56 9.48 9.56 0.0M
2024-10-08 9.51 9.51 9.36 9.44 0.0M
2024-10-07 9.36 9.49 9.36 9.44 0.0M
2024-10-04 9.28 9.43 9.28 9.36 0.0M
2024-10-03 9.22 9.25 9.17 9.23 0.0M
2024-10-02 9.17 9.29 9.15 9.29 0.0M
2024-10-01 9.50 9.50 9.25 9.25 0.0M
2024-09-30 9.37 9.40 9.35 9.40 0.0M
2024-09-27 9.44 9.45 9.42 9.42 0.0M
2024-09-26 9.50 9.54 9.43 9.43 0.0M
2024-09-25 9.29 9.43 9.29 9.43 0.0M
2024-09-24 9.28 9.32 9.22 9.26 0.0M
2024-09-23 9.04 9.30 9.04 9.29 0.0M
2024-09-20 9.14 9.18 9.11 9.13 0.0M
2024-09-19 9.04 9.25 9.04 9.25 0.0M
2024-09-18 9.04 9.05 9.04 9.04 0.0M
2024-09-17 9.04 9.13 9.03 9.13 0.0M
2024-09-16 9.03 9.03 8.97 8.98 0.0M
2024-09-13 9.04 9.10 8.99 9.08 0.0M
2024-09-12 8.90 8.93 8.90 8.93 0.0M
2024-09-11 8.60 8.61 8.60 8.61 0.0M
2024-09-10 8.65 8.66 8.60 8.66 0.0M
2024-09-09 8.55 8.58 8.55 8.58 0.0M
2024-09-06 8.56 8.59 8.42 8.42 0.0M
2024-09-05 8.58 8.63 8.58 8.58 0.0M
2024-09-04 8.67 8.73 8.67 8.73 0.0M
2024-09-03 9.48 9.48 8.94 8.94 0.0M
2024-09-02 9.13 9.15 9.13 9.15 0.0M
2024-08-30 9.13 9.13 9.09 9.09 0.0M
2024-08-29 9.07 9.25 9.07 9.19 0.0M
2024-08-28 9.21 9.21 9.03 9.03 0.0M
2024-08-27 9.24 9.24 9.18 9.18 0.0M
2024-08-26 9.37 9.40 9.29 9.29 0.0M
2024-08-23 9.21 9.32 9.21 9.32 0.0M
2024-08-22 9.35 9.36 9.28 9.28 0.0M
2024-08-21 9.19 9.25 9.19 9.25 0.0M
2024-08-20 9.32 9.32 9.19 9.19 0.0M
2024-08-19 9.00 9.21 9.00 9.20 0.0M
2024-08-16 9.21 9.21 9.18 9.18 0.0M
2024-08-15 8.94 9.19 8.92 9.19 0.0M
2024-08-14 9.00 9.00 8.74 8.92 0.0M
2024-08-13 8.79 8.98 8.79 8.98 0.0M
2024-08-12 8.77 8.79 8.75 8.75 0.0M
2024-08-09 8.80 8.80 8.72 8.72 0.0M
2024-08-08 8.39 8.68 8.39 8.68 0.0M
2024-08-07 8.69 8.69 8.63 8.67 0.0M
2024-08-06 8.46 8.56 8.46 8.53 0.0M
2024-08-05 8.09 8.39 7.70 8.39 0.0M
2024-08-02 9.16 9.25 8.75 8.87 0.0M
2024-08-01 9.88 10.01 9.70 9.70 0.0M
2024-07-31 9.69 9.92 9.69 9.92 0.0M
2024-07-30 9.81 9.96 9.65 9.65 0.0M
2024-07-29 9.98 9.98 9.82 9.82 0.0M
2024-07-26 9.74 9.88 9.74 9.81 0.0M
2024-07-25 9.99 9.99 9.64 9.80 0.0M
2024-07-24 10.35 10.35 10.05 10.12 0.0M
2024-07-23 10.45 10.49 10.44 10.49 0.0M
2024-07-22 10.26 10.35 10.25 10.25 0.0M
2024-06-28 10.19 10.19 10.15 10.15 0.0M
2024-06-27 10.09 10.16 10.07 10.11 0.0M
2024-06-26 10.13 10.14 10.09 10.10 0.0M
2024-06-25 9.97 10.06 9.97 10.06 0.0M
2024-06-24 10.02 10.05 9.99 10.03 0.0M
2024-06-21 10.00 10.03 9.99 10.01 0.0M
2024-06-20 10.06 10.08 10.01 10.01 0.0M
2024-06-19 10.04 10.04 10.01 10.01 0.0M
2024-06-18 9.96 10.05 9.96 10.00 0.0M
2024-06-17 10.01 10.01 9.97 9.97 0.0M
2024-06-14 9.96 10.01 9.96 10.00 0.0M
2024-06-13 10.07 10.07 9.96 9.96 0.0M
2024-06-12 9.86 10.03 9.86 10.02 0.0M
2024-06-11 9.82 9.90 9.82 9.89 0.0M
2024-06-10 9.77 9.86 9.77 9.86 0.0M
2024-06-07 9.74 9.84 9.73 9.84 0.0M
2024-06-06 9.72 9.77 9.70 9.74 0.0M
2024-06-05 9.61 9.67 9.56 9.67 0.0M
2024-06-04 9.53 9.54 9.52 9.52 0.0M
2024-06-03 9.58 9.61 9.56 9.56 0.0M
2024-05-31 9.55 9.55 9.42 9.42 0.0M
2024-05-30 9.62 9.62 9.54 9.54 0.0M
2024-05-29 9.65 9.68 9.59 9.66 0.0M
2024-05-28 9.67 9.73 9.67 9.67 0.0M
2024-05-27 9.72 9.72 9.68 9.72 0.0M
2024-05-24 9.66 9.79 9.65 9.75 0.0M
2024-05-23 9.85 9.88 9.73 9.78 0.0M
2024-05-22 9.79 9.85 9.78 9.85 0.0M
2024-05-21 9.86 9.87 9.81 9.81 0.0M
2024-05-20 9.81 9.85 9.81 9.85 0.0M
2024-05-17 9.80 9.85 9.80 9.82 0.0M
2024-05-16 9.79 9.80 9.79 9.80 0.0M
2024-05-15 9.73 9.73 9.65 9.69 0.0M
2024-05-14 9.56 9.64 9.56 9.64 0.0M
2024-05-13 9.57 9.64 9.57 9.61 0.0M
2024-05-10 9.60 9.70 9.60 9.62 0.0M
2024-05-09 9.75 9.77 9.67 9.67 0.0M
2024-05-08 9.83 9.83 9.73 9.74 0.0M
2024-05-07 9.87 9.87 9.83 9.85 0.0M
2024-05-06 9.80 9.82 9.76 9.82 0.0M
2024-05-03 9.53 9.67 9.53 9.65 0.0M
2024-05-02 9.58 9.58 9.53 9.56 0.0M
2024-04-30 9.68 9.68 9.53 9.53 0.0M
2024-04-29 9.64 9.68 9.62 9.62 0.0M
2024-04-26 9.49 9.60 9.49 9.55 0.0M
2024-04-25 9.27 9.27 9.22 9.23 0.0M
2024-04-24 9.54 9.54 9.42 9.42 0.0M
2024-04-23 9.28 9.41 9.23 9.41 0.0M
2024-04-22 9.24 9.26 9.18 9.18 0.0M
2024-04-19 9.30 9.30 9.22 9.22 0.0M
2024-04-18 9.32 9.38 9.29 9.38 0.0M
2024-04-17 9.38 9.43 9.34 9.35 0.0M
2024-04-16 9.39 9.42 9.33 9.42 0.0M
2024-04-15 9.54 9.65 9.54 9.59 0.0M
2024-04-12 9.78 9.78 9.68 9.70 0.0M
2024-04-11 9.64 9.66 9.64 9.64 0.0M
2024-04-10 9.66 9.67 9.63 9.64 0.0M
2024-04-09 9.59 9.59 9.58 9.59 0.0M
2024-04-08 9.57 9.66 9.57 9.63 0.0M
2024-04-05 9.48 9.56 9.47 9.56 0.0M
2024-04-04 9.61 9.67 9.58 9.67 0.0M
2024-04-03 9.63 9.68 9.59 9.65 0.0M
2024-04-02 9.65 9.77 9.57 9.57 0.0M
2024-03-28 9.68 9.83 9.68 9.80 0.0M
2024-03-27 9.76 9.83 9.68 9.68 0.0M
2024-03-26 9.69 9.80 9.68 9.80 0.0M
2024-03-25 9.74 9.74 9.69 9.71 0.0M
2024-03-22 9.85 9.85 9.73 9.74 0.0M
2024-03-21 9.77 9.84 9.71 9.84 0.0M
2024-03-20 9.55 9.64 9.55 9.59 0.0M
2024-03-19 9.63 9.63 9.45 9.54 0.0M
2024-03-18 9.59 9.65 9.59 9.64 0.0M
2024-03-15 9.68 9.68 9.55 9.55 0.0M
2024-03-14 9.76 9.76 9.67 9.67 0.0M
2024-03-13 9.71 9.76 9.70 9.73 0.0M
2024-03-12 9.79 9.79 9.64 9.68 0.0M
2024-03-11 9.63 9.68 9.59 9.66 0.0M
2024-03-08 9.62 9.62 9.57 9.62 0.0M
2024-03-07 9.47 9.56 9.47 9.56 0.0M
2024-03-06 9.54 9.56 9.49 9.55 0.0M
2024-03-05 9.58 9.58 9.41 9.41 0.0M
2024-03-04 9.69 9.77 9.60 9.61 0.0M
2024-03-01 9.66 9.69 9.64 9.69 0.0M
2024-02-29 9.61 9.61 9.42 9.58 0.0M
2024-02-28 9.63 9.63 9.55 9.58 0.0M
2024-02-27 9.53 9.60 9.53 9.57 0.0M
2024-02-26 9.51 9.55 9.51 9.55 0.0M
2024-02-23 9.55 9.58 9.53 9.57 0.0M
2024-02-22 9.45 9.56 9.45 9.56 0.0M
2024-02-21 9.46 9.46 9.35 9.35 0.0M
2024-02-20 9.62 9.65 9.42 9.42 0.0M
2024-02-19 9.65 9.68 9.65 9.68 0.0M
2024-02-16 9.87 9.88 9.70 9.78 0.0M
2024-02-15 9.80 9.80 9.73 9.76 0.0M
2024-02-14 9.55 9.69 9.55 9.63 0.0M
2024-02-13 9.64 9.66 9.54 9.54 0.0M
2024-02-12 9.70 9.78 9.65 9.78 0.0M
2024-02-09 9.55 9.62 9.55 9.61 0.0M
2024-02-08 9.45 9.56 9.45 9.55 0.0M
2024-02-07 9.32 9.45 9.25 9.42 0.0M
2024-02-06 9.53 9.55 9.48 9.52 0.0M
2024-02-05 9.64 9.64 9.38 9.42 0.0M
2024-02-02 9.22 9.46 9.22 9.46 0.0M
2024-02-01 9.14 9.20 9.11 9.11 0.0M
2024-01-31 9.26 9.28 9.16 9.19 0.0M
2024-01-30 9.43 9.44 9.36 9.36 0.0M
2024-01-29 9.27 9.33 9.25 9.31 0.0M
2024-01-26 9.23 9.30 9.19 9.26 0.0M
2024-01-25 9.26 9.35 9.22 9.35 0.0M
2024-01-24 9.31 9.37 9.31 9.33 0.0M
2024-01-23 9.07 9.30 9.07 9.24 0.0M
2024-01-22 9.12 9.28 9.12 9.23 0.0M
2024-01-19 9.07 9.07 8.97 8.98 0.0M
2024-01-18 8.87 8.99 8.87 8.99 0.0M
2024-01-17 8.90 8.90 8.80 8.84 0.0M
2024-01-16 8.93 8.98 8.93 8.97 0.0M
2024-01-15 9.11 9.11 8.99 8.99 0.0M
2024-01-12 9.03 9.08 9.02 9.04 0.0M
2024-01-11 9.13 9.17 9.01 9.01 0.0M
2024-01-10 9.06 9.11 9.06 9.08 0.0M
2024-01-09 8.98 9.08 8.98 9.08 0.0M
2024-01-08 8.93 8.98 8.81 8.96 0.0M
2024-01-05 8.83 8.91 8.83 8.91 0.0M
2024-01-04 8.86 8.91 8.81 8.90 0.0M
2024-01-03 9.08 9.08 8.90 8.90 0.0M
2024-01-02 9.35 9.35 9.03 9.03 0.0M