ETC 6 Meridian Mega Cap Equity ETF (SIXA)

ALFLO
🏛️ 프랑스 →
0.49
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
2023-12-29 2.30 2.30 2.30 2.30 0.0M
2023-12-28 2.27 2.30 2.26 2.30 0.0M
2023-12-27 2.26 2.29 2.26 2.26 0.0M
2023-12-22 2.29 2.29 2.24 2.26 0.0M
2023-12-21 2.29 2.29 2.29 2.29 0.0M
2023-12-20 2.29 2.29 2.28 2.29 0.0M
2023-12-19 2.30 2.30 2.29 2.29 0.0M
2023-12-18 2.28 2.30 2.28 2.30 0.0M
2023-12-15 2.28 2.28 2.26 2.28 0.0M
2023-12-14 2.29 2.29 2.28 2.28 0.0M
2023-12-13 2.29 2.29 2.29 2.29 0.0M
2023-12-12 2.29 2.29 2.29 2.29 0.0M
2023-12-11 2.29 2.29 2.29 2.29 0.0M
2023-12-08 2.27 2.29 2.27 2.29 0.0M
2023-12-07 2.27 2.28 2.26 2.26 0.0M
2023-12-06 2.28 2.28 2.26 2.27 0.0M
2023-12-05 2.29 2.29 2.27 2.28 0.0M
2023-12-04 2.36 2.40 2.29 2.29 0.0M
2023-12-01 2.48 2.48 2.36 2.36 0.0M
2023-11-30 2.45 2.48 2.45 2.48 0.0M
2023-11-29 2.45 2.45 2.44 2.45 0.0M
2023-11-28 2.46 2.46 2.44 2.44 0.0M
2023-11-27 2.50 2.50 2.42 2.46 0.0M
2023-11-24 2.60 2.60 2.34 2.50 0.0M
2023-11-23 2.57 2.60 2.57 2.60 0.0M
2023-11-22 2.57 2.57 2.57 2.57 0.0M
2023-11-21 2.61 2.61 2.42 2.57 0.0M
2023-11-20 2.61 2.61 2.59 2.61 0.0M
2023-11-17 2.70 2.70 2.55 2.61 0.0M
2023-11-16 2.60 2.70 2.58 2.70 0.0M
2023-11-15 2.70 2.70 2.50 2.58 0.0M
2023-11-14 2.85 2.90 2.70 2.70 0.0M
2023-11-13 2.99 2.99 2.85 2.85 0.0M
2023-11-10 3.05 3.07 2.97 2.99 0.0M
2023-11-09 3.06 3.06 2.95 2.99 0.0M
2023-11-08 3.70 3.70 3.10 3.10 0.0M
2023-11-07 3.88 3.88 3.75 3.75 0.0M
2023-11-06 3.90 3.90 3.83 3.88 0.0M
2023-11-03 4.20 4.20 3.90 3.90 0.0M
2023-11-02 4.85 4.85 4.10 4.40 0.0M
2023-11-01 5.20 5.20 4.89 4.90 0.0M
2023-10-31 5.77 5.77 5.20 5.20 0.0M
2023-10-30 5.78 5.78 5.77 5.77 0.0M
2023-10-27 5.83 5.83 5.78 5.78 0.0M
2023-10-26 6.06 6.06 5.97 5.97 0.0M
2023-10-25 6.10 6.10 6.06 6.06 0.0M
2023-10-24 6.15 6.15 6.10 6.10 0.0M
2023-10-23 6.20 6.20 6.15 6.15 0.0M
2023-10-20 6.20 6.20 6.20 6.20 0.0M
2023-10-19 6.19 6.20 6.19 6.20 0.0M
2023-10-18 6.20 6.21 6.19 6.19 0.0M
2023-10-17 6.30 6.30 6.20 6.20 0.0M
2023-10-16 6.30 6.30 6.29 6.30 0.0M
2023-10-13 6.30 6.30 6.30 6.30 0.0M
2023-10-12 6.37 6.37 6.30 6.30 0.0M
2023-10-11 6.37 6.37 6.37 6.37 0.0M
2023-10-10 6.37 6.37 6.37 6.37 0.0M
2023-10-09 6.38 6.38 6.37 6.37 0.0M
2023-10-06 6.40 6.40 6.38 6.38 0.0M
2023-10-05 6.44 6.45 6.40 6.40 0.0M
2023-10-04 6.44 6.45 6.44 6.44 0.0M
2023-10-03 6.47 6.47 6.44 6.44 0.0M
2023-10-02 6.51 6.51 6.47 6.47 0.0M
2023-09-29 6.50 6.51 6.50 6.51 0.0M
2023-09-28 6.51 6.51 6.50 6.50 0.0M
2023-09-27 6.50 6.51 6.50 6.51 0.0M
2023-09-26 6.53 6.53 6.50 6.50 0.0M
2023-09-25 6.54 6.54 6.53 6.53 0.0M
2023-09-22 6.55 6.55 6.54 6.54 0.0M
2023-09-21 6.57 6.59 6.54 6.55 0.0M
2023-09-20 6.63 6.63 6.57 6.57 0.0M
2023-09-19 6.65 6.65 6.63 6.63 0.0M
2023-09-18 6.65 6.65 6.65 6.65 0.0M
2023-09-15 6.74 6.74 6.65 6.65 0.0M
2023-09-14 6.74 6.74 6.72 6.72 0.0M
2023-09-13 6.64 6.74 6.64 6.74 0.0M
2023-09-12 6.66 6.66 6.64 6.66 0.0M
2023-09-11 6.66 6.66 6.64 6.66 0.0M
2023-09-08 6.65 6.70 6.65 6.66 0.0M
2023-09-07 7.22 7.23 6.65 6.65 0.0M
2023-09-06 7.42 7.42 7.05 7.22 0.0M
2023-09-05 7.48 7.48 7.42 7.42 0.0M
2023-09-04 7.48 7.48 7.47 7.48 0.0M
2023-09-01 7.50 7.50 7.49 7.49 0.0M
2023-08-31 7.50 7.50 7.50 7.50 0.0M
2023-08-30 7.56 7.56 7.50 7.50 0.0M
2023-08-29 7.71 7.71 7.50 7.56 0.0M
2023-08-28 7.71 7.71 7.71 7.71 0.0M
2023-08-25 7.71 7.71 7.71 7.71 0.0M
2023-08-24 7.71 7.71 7.68 7.71 0.0M
2023-08-23 7.72 7.72 7.68 7.68 0.0M
2023-08-22 7.75 7.75 7.72 7.72 0.0M
2023-08-21 7.76 7.76 7.75 7.75 0.0M
2023-08-18 7.76 7.76 7.76 7.76 0.0M
2023-08-17 7.75 7.76 7.75 7.76 0.0M
2023-08-16 7.75 7.75 7.75 7.75 0.0M
2023-08-15 7.77 7.77 7.74 7.75 0.0M
2023-08-14 7.78 7.78 7.77 7.77 0.0M
2023-08-11 7.78 7.78 7.78 7.78 0.0M
2023-08-10 7.81 7.81 7.78 7.78 0.0M
2023-08-09 7.80 7.81 7.80 7.81 0.0M
2023-08-08 7.86 7.86 7.80 7.80 0.0M
2023-08-07 7.92 7.92 7.86 7.86 0.0M
2023-08-04 7.92 7.92 7.92 7.92 0.0M
2023-08-03 8.01 8.01 7.92 7.92 0.0M
2023-08-02 8.02 8.02 8.01 8.01 0.0M
2023-08-01 8.05 8.05 8.02 8.02 0.0M
2023-07-31 8.05 8.05 8.05 8.05 0.0M
2023-07-28 8.07 8.07 8.05 8.05 0.0M
2023-07-27 8.07 8.07 8.07 8.07 0.0M
2023-07-26 8.07 8.07 8.07 8.07 0.0M
2023-07-25 8.07 8.08 8.07 8.07 0.0M
2023-07-24 8.07 8.07 8.07 8.07 0.0M
2023-07-21 8.06 8.06 8.06 8.06 0.0M
2023-07-20 8.06 8.06 8.06 8.06 0.0M
2023-07-19 8.07 8.07 8.06 8.06 0.0M
2023-07-18 8.07 8.07 8.07 8.07 0.0M
2023-07-17 8.06 8.07 8.06 8.07 0.0M
2023-07-14 8.06 8.06 8.06 8.06 0.0M
2023-07-13 8.06 8.06 8.06 8.06 0.0M
2023-07-12 8.06 8.07 8.06 8.06 0.0M
2023-07-11 8.06 8.06 8.06 8.06 0.0M
2023-07-10 8.06 8.06 8.05 8.06 0.0M
2023-07-07 8.06 8.06 8.06 8.06 0.0M
2023-07-06 8.05 8.06 8.05 8.06 0.0M
2023-07-05 8.05 8.05 8.05 8.05 0.0M
2023-07-04 8.05 8.05 8.05 8.05 0.0M
2023-07-03 8.05 8.05 8.05 8.05 0.0M
2023-06-30 8.05 8.06 8.05 8.05 0.0M
2023-06-29 8.05 8.05 8.05 8.05 0.0M
2023-06-28 8.05 8.05 8.05 8.05 0.0M
2023-06-27 8.05 8.05 8.05 8.05 0.0M
2023-06-26 8.04 8.05 8.04 8.05 0.0M
2023-06-23 8.03 8.04 8.03 8.04 0.0M
2023-06-22 8.05 8.05 8.00 8.03 0.0M
2023-06-21 8.06 8.06 8.01 8.05 0.0M
2023-06-20 8.00 8.06 8.00 8.06 0.0M
2023-06-19 7.53 8.00 7.53 8.00 0.0M
2023-06-16 7.39 7.53 7.39 7.53 0.0M
2023-06-15 7.30 7.80 7.30 7.38 0.0M
2023-06-14 7.27 7.30 7.27 7.29 0.0M
2023-06-13 7.20 7.27 7.20 7.27 0.0M
2023-06-12 7.20 7.20 7.20 7.20 0.0M
2023-06-09 7.20 7.20 7.20 7.20 0.0M
2023-06-08 7.19 7.20 7.19 7.19 0.0M
2023-06-07 7.19 7.19 7.19 7.19 0.0M
2023-06-06 7.19 7.20 7.19 7.19 0.0M
2023-06-05 7.20 7.20 7.19 7.19 0.0M
2023-06-02 7.20 7.20 7.19 7.20 0.0M
2023-06-01 7.19 7.19 7.19 7.19 0.0M
2023-05-31 7.18 7.20 7.18 7.19 0.0M
2023-05-30 7.19 7.20 7.18 7.18 0.0M
2023-05-29 7.19 7.19 7.15 7.19 0.0M
2023-05-26 7.16 7.19 7.16 7.19 0.0M
2023-05-25 7.16 7.19 7.16 7.16 0.0M
2023-05-24 7.23 7.23 7.16 7.16 0.0M
2023-05-23 7.30 7.30 7.16 7.25 0.0M
2023-05-22 7.83 7.83 7.16 7.30 0.0M
2023-05-19 7.86 7.86 7.83 7.83 0.0M
2023-05-18 7.87 7.88 7.83 7.86 0.0M
2023-05-17 7.86 7.87 7.85 7.87 0.0M
2023-05-16 7.86 7.86 7.85 7.85 0.0M
2023-05-15 7.85 7.86 7.85 7.86 0.0M
2023-05-12 7.83 7.85 7.83 7.85 0.0M
2023-05-11 7.84 7.85 7.83 7.83 0.0M
2023-05-10 7.84 7.85 7.82 7.84 0.0M
2023-05-09 7.83 7.84 7.82 7.84 0.0M
2023-05-08 7.86 7.86 7.83 7.83 0.0M
2023-05-05 7.95 7.96 7.82 7.86 0.0M
2023-05-04 8.10 8.12 7.95 7.95 0.0M
2023-05-03 8.25 8.27 8.10 8.10 0.0M
2023-05-02 8.20 8.25 8.20 8.25 0.0M
2023-04-28 8.30 8.30 8.15 8.15 0.0M
2023-04-27 8.37 8.37 8.22 8.30 0.0M
2023-04-26 8.40 8.40 8.37 8.37 0.0M
2023-04-25 8.48 8.50 8.40 8.40 0.0M
2023-04-24 8.58 8.58 8.48 8.48 0.0M
2023-04-21 8.57 8.58 8.57 8.58 0.0M
2023-04-20 8.63 8.64 8.54 8.57 0.0M
2023-04-19 8.91 8.91 8.60 8.63 0.0M
2023-04-18 8.50 9.10 8.44 8.86 0.0M
2023-04-17 8.13 9.44 7.96 8.50 0.0M
2023-04-14 9.05 9.05 8.15 8.16 0.0M
2023-04-13 9.30 9.34 8.90 9.10 0.0M
2023-04-12 9.50 9.50 9.20 9.35 0.0M