UBS CMCI Composite SF UCITS ETF hGBP acc (UEQ3)

UEQ3
🏛️ 독일 →
143.94
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
2023-12-29 128.86 128.86 128.70 128.82 0.0M
2023-12-28 129.80 129.80 129.06 129.54 0.0M
2023-12-27 129.48 129.68 129.48 129.68 0.0M
2023-12-22 128.94 128.94 128.70 128.78 0.0M
2023-12-21 128.60 128.60 128.32 128.32 0.0M
2023-12-20 129.62 129.62 129.02 129.02 0.0M
2023-12-19 128.44 129.26 128.40 129.26 0.0M
2023-12-18 128.76 129.06 128.76 129.06 0.0M
2023-12-15 128.44 128.44 128.08 128.08 0.0M
2023-12-14 126.56 127.74 126.56 127.70 0.0M
2023-12-13 124.84 125.52 124.84 125.52 0.0M
2023-12-12 126.82 126.82 125.46 125.46 0.0M
2023-12-11 126.96 126.96 125.90 125.90 0.0M
2023-12-08 126.92 127.12 126.92 127.12 0.0M
2023-12-07 126.40 126.40 126.02 126.02 0.0M
2023-12-06 128.80 128.80 126.42 126.42 0.0M
2023-12-05 129.40 129.40 128.68 128.68 0.0M
2023-12-04 129.40 129.88 129.40 129.88 0.0M
2023-12-01 130.74 131.32 130.74 131.32 0.0M
2023-11-30 132.24 132.24 130.56 130.56 0.0M
2023-11-29 131.38 131.86 131.38 131.64 0.0M
2023-11-28 130.36 131.84 130.36 131.84 0.0M
2023-11-27 130.24 130.36 130.12 130.12 0.0M
2023-11-24 131.64 131.64 131.14 131.14 0.0M
2023-11-23 131.58 131.58 131.42 131.44 0.0M
2023-11-22 132.58 132.58 130.76 130.76 0.0M
2023-11-21 132.52 132.52 132.28 132.42 0.0M
2023-11-20 131.28 132.34 131.28 132.34 0.0M
2023-11-17 130.12 130.68 130.12 130.68 0.0M
2023-11-16 132.02 132.02 130.28 130.28 0.0M
2023-11-15 132.54 132.64 132.28 132.28 0.0M
2023-11-14 132.06 132.92 131.96 132.92 0.0M
2023-11-13 130.38 131.78 130.38 131.78 0.0M
2023-11-10 130.64 130.64 130.36 130.36 0.0M
2023-11-09 131.02 131.24 130.72 131.24 0.0M
2023-11-08 132.08 132.08 131.62 131.62 0.0M
2023-11-07 133.08 133.08 132.22 132.22 0.0M
2023-11-06 133.84 134.16 133.84 134.12 0.0M
2023-11-03 133.72 133.72 133.54 133.56 0.0M
2023-11-02 132.76 133.10 132.54 133.10 0.0M
2023-11-01 132.34 132.86 132.34 132.56 0.0M
2023-10-31 132.30 132.74 132.30 132.74 0.0M
2023-10-30 133.24 133.36 132.66 132.66 0.0M
2023-10-27 133.00 133.24 133.00 133.24 0.0M
2023-10-26 132.72 132.72 132.18 132.18 0.0M
2023-10-25 132.40 132.64 132.36 132.36 0.0M
2023-10-24 133.06 133.06 132.04 132.04 0.0M
2023-10-23 132.96 133.50 132.96 133.50 0.0M
2023-10-20 133.98 134.58 133.98 134.58 0.0M
2023-10-19 133.64 133.64 133.32 133.64 0.0M
2023-10-18 133.70 134.06 133.60 133.60 0.0M
2023-10-17 132.30 132.54 132.30 132.54 0.0M
2023-10-16 133.14 133.14 132.62 132.62 0.0M
2023-10-13 131.56 132.54 131.56 132.52 0.0M
2023-10-12 130.94 131.16 130.50 130.50 0.0M
2023-10-11 131.80 131.80 130.44 130.44 0.0M
2023-10-10 130.94 131.04 130.82 131.04 0.0M
2023-10-09 131.82 131.84 131.42 131.42 0.0M
2023-10-06 129.28 130.10 129.28 130.10 0.0M
2023-10-05 129.58 129.58 128.80 129.10 0.0M
2023-10-04 131.56 131.56 130.34 130.34 0.0M
2023-10-03 132.36 132.36 131.90 131.90 0.0M
2023-10-02 133.82 133.82 132.78 132.78 0.0M
2023-09-29 135.06 135.20 134.26 134.26 0.0M
2023-09-28 134.32 134.82 134.32 134.82 0.0M
2023-09-27 133.92 134.26 133.88 134.26 0.0M
2023-09-26 133.40 133.74 133.40 133.74 0.0M
2023-09-25 134.22 134.22 133.60 133.60 0.0M
2023-09-22 134.84 135.22 134.56 134.56 0.0M
2023-09-21 134.84 134.84 134.70 134.80 0.0M
2023-09-20 135.64 135.98 135.64 135.98 0.0M
2023-09-19 135.58 136.00 135.58 136.00 0.0M
2023-09-18 136.50 136.50 135.78 135.78 0.0M
2023-09-15 137.10 137.10 136.12 136.12 0.0M
2023-09-14 135.90 136.66 135.90 136.66 0.0M
2023-09-13 135.20 135.82 135.20 135.82 0.0M
2023-09-12 135.12 135.44 135.06 135.44 0.0M
2023-09-11 134.64 135.00 134.62 135.00 0.0M
2023-09-08 134.04 134.34 134.04 134.20 0.0M
2023-09-07 134.38 134.38 134.04 134.28 0.0M
2023-09-06 134.62 134.80 134.36 134.36 0.0M
2023-09-05 133.78 135.26 133.78 135.26 0.0M
2023-09-04 134.20 134.26 134.14 134.26 0.0M
2023-09-01 133.90 134.40 133.90 134.14 0.0M
2023-08-31 132.96 133.16 132.96 133.12 0.0M
2023-08-30 132.94 133.30 132.94 133.02 0.0M
2023-08-29 132.62 132.98 132.62 132.88 0.0M
2023-08-28 132.78 132.80 132.54 132.80 0.0M
2023-08-25 132.04 132.30 132.04 132.30 0.0M
2023-08-24 131.20 131.46 131.20 131.28 0.0M
2023-08-23 130.96 131.50 130.46 131.50 0.0M
2023-08-22 131.04 131.20 130.76 130.76 0.0M
2023-08-21 131.70 131.72 131.24 131.24 0.0M
2023-08-18 130.42 130.82 130.42 130.82 0.0M
2023-08-17 130.10 130.88 130.10 130.74 0.0M
2023-08-16 129.86 130.52 129.86 130.52 0.0M
2023-08-15 131.66 131.66 130.20 130.20 0.0M
2023-08-14 131.46 131.80 131.26 131.26 0.0M
2023-08-11 132.16 132.20 132.16 132.16 0.0M
2023-08-10 133.32 133.32 132.84 132.84 0.0M
2023-08-09 132.66 132.88 132.66 132.88 0.0M
2023-08-08 131.74 131.74 130.80 131.70 0.0M
2023-08-07 132.72 132.72 132.24 132.24 0.0M
2023-08-04 132.66 132.76 132.42 132.76 0.0M
2023-08-03 131.46 132.32 131.46 132.32 0.0M
2023-08-02 134.00 134.00 131.46 131.46 0.0M
2023-08-01 133.96 134.08 133.32 133.32 0.0M
2023-07-31 133.38 133.94 133.38 133.94 0.0M
2023-07-28 133.40 133.86 133.06 133.86 0.0M
2023-07-27 134.00 134.00 133.48 133.48 0.0M
2023-07-26 134.02 134.02 133.40 133.40 0.0M
2023-07-25 133.82 134.22 133.62 134.22 0.0M
2023-07-24 131.68 133.44 131.68 133.44 0.0M
2023-07-21 131.32 131.32 130.96 131.24 0.0M
2023-07-20 130.88 131.38 130.82 130.82 0.0M
2023-07-19 129.76 130.64 129.76 130.64 0.0M
2023-07-18 128.52 129.26 128.52 129.26 0.0M
2023-07-17 129.18 129.18 128.66 128.66 0.0M
2023-07-14 129.50 130.16 129.44 129.44 0.0M
2023-07-13 128.42 129.14 128.42 129.14 0.0M
2023-07-12 127.72 128.88 127.70 128.88 0.0M
2023-07-11 127.02 127.42 127.02 127.42 0.0M
2023-07-10 126.02 126.70 126.02 126.70 0.0M
2023-07-07 125.50 126.18 125.48 126.18 0.0M
2023-07-06 125.74 125.80 125.08 125.08 0.0M
2023-07-05 125.34 125.78 125.34 125.78 0.0M
2023-07-04 125.10 125.70 125.10 125.70 0.0M
2023-07-03 125.12 125.78 125.12 125.78 0.0M
2023-06-30 124.06 125.08 123.86 125.08 0.0M
2023-06-29 123.88 123.88 123.34 123.34 0.0M
2023-06-28 124.76 124.76 124.10 124.10 0.0M
2023-06-27 126.40 126.40 125.14 125.14 0.0M
2023-06-26 126.86 126.86 126.18 126.18 0.0M
2023-06-23 127.20 127.20 125.98 125.98 0.0M
2023-06-22 129.38 129.38 127.54 127.54 0.0M
2023-06-21 128.36 129.74 128.36 129.74 0.0M
2023-06-20 128.86 128.86 127.96 127.96 0.0M
2023-06-19 128.88 129.08 128.86 128.86 0.0M
2023-06-16 128.32 128.86 128.32 128.86 0.0M
2023-06-15 124.94 126.92 124.94 126.92 0.0M
2023-06-14 125.06 125.54 125.06 125.54 0.0M
2023-06-13 123.66 125.08 123.66 125.08 0.0M
2023-06-12 123.88 124.18 123.48 123.48 0.0M
2023-06-09 124.62 124.94 124.62 124.88 0.0M
2023-06-08 124.02 124.28 124.02 124.28 0.0M
2023-06-07 123.60 124.76 123.60 124.54 0.0M
2023-06-06 123.76 124.06 123.52 124.06 0.0M
2023-06-05 124.18 124.34 124.06 124.06 0.0M
2023-06-02 123.18 123.46 123.18 123.22 0.0M
2023-06-01 121.70 122.72 121.70 122.72 0.0M
2023-05-31 121.16 121.38 120.22 121.38 0.0M
2023-05-30 123.22 123.22 122.02 122.02 0.0M
2023-05-29 124.32 124.32 123.82 123.82 0.0M
2023-05-26 123.22 123.88 123.22 123.88 0.0M
2023-05-25 123.70 123.70 122.54 122.54 0.0M
2023-05-24 123.76 123.92 123.76 123.92 0.0M
2023-05-23 123.54 124.02 123.54 124.02 0.0M
2023-05-22 123.30 124.00 123.30 124.00 0.0M
2023-05-19 124.88 125.20 124.60 124.60 0.0M
2023-05-18 124.74 124.74 123.90 123.90 0.0M
2023-05-17 123.84 124.68 123.84 124.68 0.0M
2023-05-16 124.86 124.86 124.34 124.34 0.0M
2023-05-15 124.14 125.20 124.14 125.20 0.0M
2023-05-12 124.08 124.46 124.04 124.04 0.0M
2023-05-11 126.02 126.02 124.80 124.80 0.0M
2023-05-10 127.30 127.30 126.46 126.66 0.0M
2023-05-09 127.04 127.06 126.42 126.42 0.0M
2023-05-08 127.48 127.90 127.48 127.66 0.0M
2023-05-05 125.48 126.74 125.48 126.74 0.0M
2023-05-04 125.42 125.42 124.60 124.60 0.0M
2023-05-03 125.80 125.80 124.62 124.68 0.0M
2023-05-02 128.36 128.36 126.10 126.10 0.0M
2023-04-28 127.58 128.26 127.44 128.26 0.0M
2023-04-27 127.34 127.42 127.26 127.42 0.0M
2023-04-26 129.20 129.20 128.54 128.54 0.0M
2023-04-25 130.32 130.32 128.24 128.24 0.0M
2023-04-24 129.10 130.58 129.10 130.58 0.0M
2023-04-21 129.90 130.18 129.74 129.74 0.0M
2023-04-20 131.08 131.08 130.38 130.38 0.0M
2023-04-19 132.54 132.54 131.70 132.30 0.0M
2023-04-18 132.72 133.20 132.70 133.20 0.0M
2023-04-17 132.44 132.44 131.76 131.76 0.0M
2023-04-14 132.02 132.28 131.92 131.92 0.0M
2023-04-13 131.74 132.22 131.74 132.20 0.0M
2023-04-12 131.22 131.60 130.94 131.60 0.0M
2023-04-11 130.86 130.90 130.46 130.90 0.0M
2023-04-06 130.28 130.54 130.28 130.28 0.0M
2023-04-05 130.18 130.46 130.04 130.46 0.0M
2023-04-04 131.04 131.22 130.00 130.00 0.0M
2023-04-03 130.86 131.36 130.86 130.88 0.0M
2023-03-31 128.34 129.24 128.34 129.24 0.0M
2023-03-30 128.04 128.66 128.04 128.38 0.0M
2023-03-29 128.10 128.72 128.10 128.26 0.0M
2023-03-28 127.70 128.40 127.52 128.40 0.0M
2023-03-27 125.96 126.66 125.96 126.66 0.0M
2023-03-24 125.78 125.78 124.78 125.50 0.0M
2023-03-23 125.72 125.88 125.72 125.88 0.0M
2023-03-22 124.76 125.68 124.76 125.68 0.0M
2023-03-21 124.18 125.62 124.18 124.60 0.0M
2023-03-20 123.50 124.14 123.50 124.06 0.0M
2023-03-17 125.78 125.78 124.54 124.54 0.0M
2023-03-16 124.48 124.48 124.24 124.24 0.0M
2023-03-15 127.12 127.12 123.66 123.66 0.0M
2023-03-14 127.94 127.94 127.74 127.74 0.0M
2023-03-13 128.90 128.90 126.38 128.40 0.0M
2023-03-10 127.26 128.62 127.26 128.62 0.0M
2023-03-09 129.10 129.30 129.04 129.04 0.0M
2023-03-08 129.34 129.54 129.34 129.34 0.0M
2023-03-07 131.60 131.60 129.94 129.94 0.0M
2023-03-06 131.42 131.48 130.48 131.48 0.0M
2023-03-03 130.98 131.74 130.98 131.74 0.0M
2023-03-02 130.96 130.96 130.88 130.88 0.0M
2023-03-01 130.46 130.46 130.28 130.40 0.0M
2023-02-28 129.28 129.70 129.28 129.70 0.0M
2023-02-27 129.02 129.28 129.00 129.00 0.0M
2023-02-24 130.36 130.36 129.20 129.20 0.0M
2023-02-23 129.90 130.12 129.72 129.72 0.0M
2023-02-22 130.78 130.92 130.34 130.34 0.0M
2023-02-21 131.32 131.60 131.32 131.42 0.0M
2023-02-20 131.20 131.34 130.82 131.34 0.0M
2023-02-17 130.32 130.32 129.74 130.22 0.0M
2023-02-16 131.64 131.64 131.24 131.24 0.0M
2023-02-15 131.30 131.50 130.64 130.64 0.0M
2023-02-14 132.18 132.22 131.96 131.96 0.0M
2023-02-13 131.68 131.98 131.68 131.98 0.0M
2023-02-10 131.22 131.88 131.22 131.88 0.0M
2023-02-09 132.02 132.02 131.46 131.46 0.0M
2023-02-08 132.26 132.26 131.06 131.06 0.0M
2023-02-07 130.60 131.10 130.18 131.10 0.0M
2023-02-06 130.32 130.32 129.32 129.32 0.0M
2023-02-03 132.24 132.34 130.80 130.80 0.0M
2023-02-02 133.20 133.20 132.62 132.62 0.0M
2023-02-01 135.00 135.00 133.52 133.52 0.0M
2023-01-31 132.86 134.58 132.68 134.58 0.0M
2023-01-30 133.92 134.34 133.92 134.04 0.0M
2023-01-27 135.14 135.58 134.58 134.58 0.0M
2023-01-26 134.30 135.14 134.30 135.14 0.0M
2023-01-25 134.36 134.60 134.12 134.60 0.0M
2023-01-24 135.04 135.04 134.40 134.40 0.0M
2023-01-23 134.30 134.68 134.30 134.60 0.0M
2023-01-20 134.42 134.42 133.82 134.42 0.0M
2023-01-19 133.16 133.96 133.04 133.96 0.0M
2023-01-18 134.48 135.04 134.48 134.54 0.0M
2023-01-17 132.66 133.76 132.66 133.76 0.0M
2023-01-16 133.04 133.36 132.86 132.86 0.0M
2023-01-13 132.58 132.98 132.52 132.98 0.0M
2023-01-12 131.10 131.94 131.10 131.94 0.0M
2023-01-11 129.58 130.96 129.58 130.96 0.0M
2023-01-10 128.68 129.76 128.68 129.76 0.0M
2023-01-09 129.02 129.72 129.02 129.64 0.0M
2023-01-06 127.12 128.06 126.64 128.06 0.0M
2023-01-05 127.46 128.32 127.02 127.02 0.0M
2023-01-04 129.34 129.34 127.38 127.38 0.0M
2023-01-03 132.14 132.14 129.88 129.88 0.0M
2023-01-02 131.40 131.40 131.40 131.40 0.0M