Global X Video Games & Esports ETF A

HERU
🏛️ 독일 →
13.33
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 13.34 13.36 13.24 13.33 0.0M
2025-09-25 13.48 13.51 13.41 13.48 0.0M
2025-09-24 13.54 13.59 13.49 13.50 0.0M
2025-09-23 13.65 13.66 13.59 13.66 0.0M
2025-09-22 13.70 13.76 13.65 13.73 0.0M
2025-09-19 13.76 13.79 13.72 13.76 0.0M
2025-09-18 13.78 13.87 13.78 13.87 0.0M
2025-09-17 13.80 13.84 13.77 13.78 0.0M
2025-09-16 13.78 13.79 13.66 13.66 0.0M
2025-09-15 13.76 13.83 13.72 13.81 0.0M
2025-09-12 13.62 13.69 13.62 13.66 0.0M
2025-09-11 13.54 13.56 13.53 13.56 0.0M
2025-09-10 13.57 13.57 13.44 13.49 0.0M
2025-09-09 13.37 13.46 13.37 13.46 0.0M
2025-09-08 13.30 13.36 13.26 13.35 0.0M
2025-09-05 13.21 13.25 13.07 13.13 0.0M
2025-09-04 13.08 13.17 13.08 13.13 0.0M
2025-09-03 13.14 13.19 13.09 13.12 0.0M
2025-09-02 13.09 13.09 13.00 13.01 0.0M
2025-09-01 13.22 13.22 13.16 13.19 0.0M
2025-08-29 13.31 13.31 13.20 13.20 0.0M
2025-08-28 13.33 13.37 13.30 13.33 0.0M
2025-08-27 13.37 13.37 13.32 13.32 0.0M
2025-08-26 13.42 13.48 13.41 13.43 0.0M
2025-08-25 13.39 13.43 13.35 13.43 0.0M
2025-08-22 13.36 13.48 13.35 13.44 0.0M
2025-08-21 13.32 13.35 13.28 13.34 0.0M
2025-08-20 13.39 13.39 13.23 13.30 0.0M
2025-08-19 13.57 13.57 13.47 13.47 0.0M
2025-08-18 13.57 13.57 13.50 13.53 0.0M
2025-08-15 13.50 13.51 13.36 13.36 0.0M
2025-08-14 13.50 13.51 13.43 13.45 0.0M
2025-08-13 13.52 13.54 13.46 13.46 0.0M
2025-08-12 13.41 13.55 13.38 13.49 0.0M
2025-08-11 13.27 13.46 13.27 13.41 0.0M
2025-08-08 13.35 13.36 13.26 13.28 0.0M
2025-08-07 13.33 13.42 13.33 13.33 0.0M
2025-08-06 13.28 13.28 13.18 13.18 0.0M
2025-08-05 13.35 13.35 13.20 13.20 0.0M
2025-08-04 12.94 13.05 12.93 13.02 0.0M
2025-08-01 13.07 13.07 12.78 12.78 0.0M
2025-07-31 13.02 13.15 12.97 13.04 0.0M
2025-07-30 12.89 12.98 12.89 12.98 0.0M
2025-07-29 12.96 12.98 12.93 12.93 0.0M
2025-07-28 12.85 12.87 12.80 12.80 0.0M
2025-07-25 12.85 12.91 12.82 12.86 0.0M
2025-07-24 13.05 13.05 12.95 12.96 0.0M
2025-07-23 13.08 13.08 13.06 13.06 0.0M
2025-07-22 13.07 13.10 12.98 13.02 0.0M
2025-07-21 13.21 13.30 13.21 13.27 0.0M
2025-07-18 13.28 13.28 13.21 13.25 0.0M
2025-07-17 13.19 13.28 13.14 13.24 0.0M
2025-07-16 12.89 13.04 12.87 12.92 0.0M
2025-07-15 12.79 12.85 12.78 12.83 0.0M
2025-07-14 12.76 12.78 12.65 12.78 0.0M
2025-07-11 12.86 12.86 12.78 12.78 0.0M
2025-07-10 12.83 12.88 12.83 12.85 0.0M
2025-07-09 12.90 12.92 12.88 12.88 0.0M
2025-07-08 12.96 12.98 12.94 12.95 0.0M
2025-07-07 12.82 12.96 12.82 12.93 0.0M
2025-07-04 12.88 12.88 12.81 12.82 0.0M
2025-07-03 12.84 12.88 12.78 12.88 0.0M
2025-07-02 12.97 12.97 12.86 12.93 0.0M
2025-07-01 13.17 13.19 13.10 13.10 0.0M
2025-06-30 13.23 13.34 13.23 13.25 0.0M
2025-06-27 13.14 13.19 13.10 13.19 0.0M
2025-06-26 13.12 13.12 13.07 13.09 0.0M
2025-06-25 13.24 13.24 13.16 13.16 0.0M
2025-06-24 13.18 13.25 13.13 13.24 0.0M
2025-06-23 12.86 12.97 12.86 12.95 0.0M
2025-06-20 12.99 13.05 12.93 12.93 0.0M
2025-06-19 13.12 13.12 13.00 13.00 0.0M
2025-06-18 13.02 13.08 12.93 13.03 0.0M
2025-06-17 12.75 12.82 12.75 12.82 0.0M
2025-06-16 12.68 12.89 12.68 12.89 0.0M
2025-06-13 12.76 12.79 12.74 12.77 0.0M
2025-06-12 12.80 12.92 12.76 12.83 0.0M
2025-06-11 12.77 12.78 12.72 12.73 0.0M
2025-06-10 12.75 12.76 12.71 12.71 0.0M
2025-06-09 12.77 12.77 12.66 12.71 0.0M
2025-06-06 12.60 12.70 12.57 12.66 0.0M
2025-06-05 12.62 12.66 12.51 12.60 0.0M
2025-06-04 12.50 12.58 12.50 12.58 0.0M
2025-06-03 12.38 12.43 12.38 12.43 0.0M
2025-06-02 12.38 12.38 12.34 12.38 0.0M
2025-05-30 12.31 12.33 12.26 12.31 0.0M
2025-05-29 12.55 12.55 12.34 12.34 0.0M
2025-05-28 12.42 12.45 12.33 12.45 0.0M
2025-05-27 12.32 12.41 12.32 12.41 0.0M
2025-05-26 12.17 12.29 12.17 12.25 0.0M
2025-05-23 12.05 12.15 11.95 12.05 0.0M
2025-05-22 12.16 12.16 12.03 12.08 0.0M
2025-05-21 12.23 12.24 12.16 12.24 0.0M
2025-05-20 12.23 12.28 12.20 12.27 0.0M
2025-05-19 12.29 12.29 12.10 12.23 0.0M
2025-05-16 12.39 12.41 12.35 12.40 0.0M
2025-05-15 12.04 12.20 12.04 12.20 0.0M
2025-05-14 12.10 12.13 12.08 12.08 0.0M
2025-05-13 12.07 12.07 11.99 12.07 0.0M
2025-05-12 11.80 12.22 11.80 12.14 0.0M
2025-05-09 12.15 12.15 12.03 12.03 0.0M
2025-05-08 12.04 12.10 11.99 12.03 0.0M
2025-05-07 12.20 12.20 12.06 12.08 0.0M
2025-05-06 12.23 12.23 12.09 12.19 0.0M
2025-05-05 12.16 12.22 12.12 12.22 0.0M
2025-05-02 11.98 12.13 11.94 12.10 0.0M
2025-04-30 11.78 11.85 11.68 11.76 0.0M
2025-04-29 11.54 11.59 11.54 11.54 0.0M
2025-04-28 11.43 11.54 11.43 11.49 0.0M
2025-04-25 11.48 11.48 11.40 11.42 0.0M
2025-04-24 11.24 11.41 11.24 11.41 0.0M
2025-04-23 11.28 11.44 11.28 11.32 0.0M
2025-04-22 10.97 11.12 10.97 11.12 0.0M
2025-04-17 11.05 11.08 11.04 11.06 0.0M
2025-04-16 10.93 11.00 10.84 10.98 0.0M
2025-04-15 10.99 11.06 10.92 11.03 0.0M
2025-04-14 10.91 11.00 10.90 10.94 0.0M
2025-04-11 10.73 10.75 10.59 10.66 0.0M
2025-04-10 11.07 11.07 10.61 10.61 0.0M
2025-04-09 10.32 10.37 10.12 10.19 0.0M
2025-04-08 10.49 10.62 10.49 10.62 0.0M
2025-04-07 10.06 10.36 9.98 10.34 0.0M
2025-04-04 10.95 11.09 10.60 10.60 0.0M
2025-04-03 11.07 11.07 10.91 10.91 0.0M
2025-04-02 11.31 11.36 11.28 11.32 0.0M
2025-04-01 11.21 11.29 11.16 11.26 0.0M
2025-03-31 11.21 11.21 11.10 11.14 0.0M
2025-03-28 11.53 11.56 11.40 11.40 0.0M
2025-03-27 11.62 11.64 11.58 11.61 0.0M
2025-03-26 11.73 11.73 11.60 11.60 0.0M
2025-03-25 11.59 11.70 11.59 11.66 0.0M
2025-03-24 11.51 11.57 11.51 11.57 0.0M
2025-03-21 11.45 11.50 11.43 11.46 0.0M
2025-03-20 11.50 11.50 11.36 11.39 0.0M
2025-03-19 11.41 11.45 11.40 11.44 0.0M
2025-03-18 11.45 11.45 11.35 11.35 0.0M
2025-03-17 11.37 11.44 11.35 11.44 0.0M
2025-03-14 11.34 11.46 11.34 11.40 0.0M
2025-03-13 11.34 11.34 11.26 11.26 0.0M
2025-03-12 11.34 11.34 11.25 11.30 0.0M
2025-03-11 11.41 11.42 11.24 11.24 0.0M
2025-03-10 11.58 11.58 11.34 11.37 0.0M
2025-03-07 11.65 11.67 11.57 11.57 0.0M
2025-03-06 11.99 12.04 11.91 11.91 0.0M
2025-03-05 11.98 11.98 11.83 11.83 0.0M
2025-03-04 11.95 12.00 11.78 11.78 0.0M
2025-03-03 12.32 12.32 12.11 12.13 0.0M
2025-02-28 12.16 12.24 12.09 12.22 0.0M
2025-02-27 12.38 12.40 12.30 12.38 0.0M
2025-02-26 12.40 12.47 12.35 12.44 0.0M
2025-02-25 12.51 12.51 12.27 12.27 0.0M
2025-02-24 12.64 12.64 12.37 12.42 0.0M
2025-02-21 12.59 12.72 12.59 12.69 0.0M
2025-02-20 12.32 12.55 12.31 12.43 0.0M
2025-02-19 12.42 12.47 12.31 12.33 0.0M
2025-02-18 12.36 12.36 12.28 12.28 0.0M
2025-02-17 12.17 12.22 12.15 12.22 0.0M
2025-02-14 12.25 12.26 12.21 12.21 0.0M
2025-02-13 12.10 12.16 12.02 12.14 0.0M
2025-02-12 12.11 12.15 12.06 12.10 0.0M
2025-02-11 12.34 12.34 12.18 12.32 0.0M
2025-02-10 12.31 12.38 12.30 12.38 0.0M
2025-02-07 12.09 12.14 12.03 12.12 0.0M
2025-02-06 12.01 12.15 12.01 12.06 0.0M
2025-02-05 11.87 11.87 11.74 11.84 0.0M
2025-02-04 11.57 11.66 11.47 11.66 0.0M
2025-02-03 11.48 11.57 11.45 11.57 0.0M
2025-01-31 11.49 11.54 11.45 11.45 0.0M
2025-01-30 11.39 11.46 11.39 11.46 0.0M
2025-01-29 11.24 11.28 11.23 11.28 0.0M
2025-01-28 11.17 11.22 11.16 11.20 0.0M
2025-01-27 10.95 11.02 10.88 11.00 0.0M
2025-01-24 11.12 11.14 11.05 11.14 0.0M
2025-01-23 11.08 11.09 11.00 11.05 0.0M
2025-01-22 11.17 11.17 11.14 11.14 0.0M
2025-01-21 11.18 11.22 11.16 11.19 0.0M
2025-01-20 11.23 11.23 11.16 11.16 0.0M
2025-01-17 11.15 11.28 11.15 11.27 0.0M
2025-01-16 11.20 11.22 11.17 11.21 0.0M
2025-01-15 11.00 11.17 10.96 11.15 0.0M
2025-01-14 11.01 11.02 10.97 10.97 0.0M
2025-01-13 10.91 10.91 10.85 10.88 0.0M
2025-01-10 10.96 10.96 10.87 10.87 0.0M
2025-01-09 10.96 11.01 10.96 11.01 0.0M
2025-01-08 10.99 11.02 10.93 10.95 0.0M
2025-01-07 11.12 11.13 11.06 11.06 0.0M
2025-01-06 11.19 11.26 11.15 11.26 0.0M
2025-01-03 11.21 11.23 11.19 11.20 0.0M
2025-01-02 11.11 11.19 11.06 11.19 0.0M