VanEck European Equal Weight Screened UCITS ETF

TEET
🏛️ 독일 →
83.55
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
2022-12-30 59.80 59.80 59.50 59.52 0.0M
2022-12-29 59.29 60.05 59.29 60.05 0.0M
2022-12-28 59.80 59.92 59.52 59.52 0.0M
2022-12-27 59.90 59.90 59.53 59.63 0.0M
2022-12-23 59.63 59.77 59.56 59.56 0.0M
2022-12-22 60.13 60.13 59.54 59.54 0.0M
2022-12-21 59.36 60.02 59.36 60.02 0.0M
2022-12-20 58.84 59.19 58.84 59.06 0.0M
2022-12-19 59.47 59.60 59.34 59.34 0.0M
2022-12-16 59.99 59.99 59.37 59.37 0.0M
2022-12-15 61.37 61.37 60.07 60.07 0.0M
2022-12-14 61.70 61.94 61.67 61.94 0.0M
2022-12-13 61.25 61.96 61.25 61.96 0.0M
2022-12-12 61.03 61.10 61.01 61.01 0.0M
2022-12-09 60.89 61.34 60.89 61.34 0.0M
2022-12-08 60.93 60.93 60.50 60.62 0.0M
2022-12-07 61.18 61.18 60.87 60.87 0.0M
2022-12-06 61.75 61.75 61.03 61.31 0.0M
2022-12-05 61.90 61.99 61.73 61.73 0.0M
2022-12-02 61.86 62.21 61.86 62.08 0.0M
2022-12-01 62.12 62.15 62.12 62.15 0.0M
2022-11-30 61.43 61.51 61.41 61.41 0.0M
2022-11-29 61.40 61.40 61.02 61.02 0.0M
2022-11-28 61.51 61.51 61.25 61.33 0.0M
2022-11-25 61.75 61.88 61.75 61.83 0.0M
2022-11-24 61.46 61.88 61.46 61.83 0.0M
2022-11-23 61.06 61.43 61.06 61.43 0.0M
2022-11-22 60.75 61.05 60.75 61.05 0.0M
2022-11-21 60.69 61.00 60.61 60.87 0.0M
2022-11-18 60.30 60.88 60.30 60.88 0.0M
2022-11-17 60.69 60.69 60.02 60.16 0.0M
2022-11-16 60.91 60.91 60.34 60.34 0.0M
2022-11-15 60.82 61.08 60.74 60.95 0.0M
2022-11-14 60.62 60.82 60.60 60.73 0.0M
2022-11-11 60.79 60.79 60.53 60.64 0.0M
2022-11-10 58.52 60.94 58.52 60.94 0.0M
2022-11-09 58.74 58.74 58.59 58.72 0.0M
2022-11-08 57.93 58.94 57.93 58.94 0.0M
2022-11-07 57.67 58.26 57.67 58.17 0.0M
2022-11-04 57.25 57.90 57.25 57.87 0.0M
2022-11-03 56.99 56.99 56.79 56.97 0.0M
2022-11-02 58.05 58.05 57.60 57.60 0.0M
2022-11-01 58.23 58.36 58.08 58.08 0.0M
2022-10-31 57.68 57.72 57.52 57.72 0.0M
2022-10-28 56.98 57.55 56.98 57.55 0.0M
2022-10-27 57.42 57.49 57.17 57.49 0.0M
2022-10-26 57.21 57.64 57.18 57.64 0.0M
2022-10-25 56.63 57.39 56.44 57.39 0.0M
2022-10-24 56.26 56.49 55.92 56.36 0.0M
2022-10-21 55.38 55.56 55.03 55.56 0.0M
2022-10-20 55.68 56.01 55.67 56.01 0.0M
2022-10-19 56.41 56.41 55.90 55.90 0.0M
2022-10-18 56.26 56.69 56.20 56.20 0.0M
2022-10-17 54.74 55.88 54.74 55.85 0.0M
2022-10-14 55.35 55.35 54.73 54.73 0.0M
2022-10-13 53.54 54.52 53.28 54.52 0.0M
2022-10-12 54.16 54.27 53.91 53.91 0.0M
2022-10-11 54.30 54.44 54.30 54.44 0.0M
2022-10-10 54.94 54.94 54.72 54.72 0.0M
2022-10-07 55.60 55.64 54.78 54.78 0.0M
2022-10-06 56.39 56.39 55.70 55.81 0.0M
2022-10-05 56.46 56.46 55.77 56.15 0.0M
2022-10-04 55.46 56.71 55.46 56.71 0.0M
2022-10-03 53.83 54.81 53.83 54.81 0.0M
2022-09-30 53.84 54.41 53.84 54.41 0.0M
2022-09-29 54.08 54.08 53.53 53.53 0.0M
2022-09-28 54.41 54.61 53.77 54.61 0.0M
2022-09-27 55.11 55.11 54.46 54.46 0.0M
2022-09-26 54.65 55.10 54.57 54.73 0.0M
2022-09-23 56.04 56.04 54.54 54.91 0.0M
2022-09-22 56.38 56.65 56.02 56.02 0.0M
2022-09-21 56.56 57.35 56.56 57.35 0.0M
2022-09-20 57.79 57.79 56.80 56.80 0.0M
2022-09-19 57.19 57.93 57.19 57.53 0.0M
2022-09-16 58.11 58.11 57.73 57.73 0.0M
2022-09-15 59.22 59.22 58.67 58.67 0.0M
2022-09-14 59.39 59.39 59.10 59.10 0.0M
2022-09-13 60.83 60.87 59.52 59.52 0.0M
2022-09-12 59.77 60.65 59.77 60.65 0.0M
2022-09-09 58.94 59.67 58.94 59.67 0.0M
2022-09-08 58.72 58.80 58.40 58.80 0.0M
2022-09-07 58.14 58.36 58.14 58.36 0.0M
2022-09-06 58.93 59.09 58.48 58.84 0.0M
2022-09-05 58.32 58.79 58.07 58.79 0.0M
2022-09-02 58.11 59.27 58.11 59.27 0.0M
2022-09-01 58.78 58.78 58.25 58.25 0.0M
2022-08-31 59.96 59.96 59.20 59.20 0.0M
2022-08-30 60.11 60.51 59.71 59.71 0.0M
2022-08-29 60.52 60.52 59.57 59.92 0.0M
2022-08-26 62.04 62.04 60.61 60.61 0.0M
2022-08-25 61.95 61.99 61.72 61.78 0.0M
2022-08-24 61.18 61.65 61.18 61.65 0.0M
2022-08-23 61.58 61.79 61.42 61.44 0.0M
2022-08-22 62.38 62.38 61.88 61.89 0.0M
2022-08-19 62.81 62.97 62.60 62.60 0.0M
2022-08-18 62.78 63.14 62.78 63.14 0.0M
2022-08-17 63.84 63.84 62.93 62.93 0.0M
2022-08-16 63.70 63.75 63.63 63.64 0.0M
2022-08-15 63.67 63.75 63.67 63.75 0.0M
2022-08-12 63.52 63.52 63.33 63.49 0.0M
2022-08-11 63.81 63.81 63.33 63.49 0.0M
2022-08-10 62.61 63.47 62.61 63.37 0.0M
2022-08-09 63.16 63.16 62.67 62.75 0.0M
2022-08-08 63.36 63.60 63.25 63.25 0.0M
2022-08-05 63.37 63.37 62.86 62.86 0.0M
2022-08-04 63.29 63.55 63.29 63.38 0.0M
2022-08-03 62.59 63.20 62.59 63.20 0.0M
2022-08-02 62.51 62.78 62.31 62.67 0.0M
2022-08-01 62.94 63.04 62.79 62.79 0.0M
2022-07-29 62.26 62.99 62.26 62.98 0.0M
2022-07-28 61.80 62.15 61.80 62.15 0.0M
2022-07-27 61.36 61.39 61.22 61.39 0.0M
2022-07-26 61.23 61.23 61.15 61.15 0.0M
2022-07-25 61.05 61.41 61.05 61.29 0.0M
2022-07-22 61.17 61.51 61.17 61.27 0.0M
2022-07-21 60.84 61.38 60.84 61.38 0.0M
2022-07-20 61.16 61.19 60.89 60.96 0.0M
2022-07-19 59.86 60.95 59.86 60.95 0.0M
2022-07-18 59.94 60.33 59.94 60.20 0.0M
2022-07-15 58.90 59.70 58.90 59.70 0.0M
2022-07-14 59.48 59.48 58.74 58.74 0.0M
2022-07-13 59.88 59.88 59.51 59.51 0.0M
2022-07-12 59.54 60.13 59.40 60.13 0.0M
2022-07-11 59.28 59.91 59.28 59.91 0.0M
2022-07-08 59.75 59.94 59.50 59.94 0.0M
2022-07-07 59.27 59.78 59.26 59.78 0.0M
2022-07-06 58.47 58.68 58.47 58.68 0.0M
2022-07-05 58.82 58.82 57.62 57.62 0.0M
2022-07-04 58.74 58.79 58.46 58.46 0.0M
2022-07-01 57.58 58.37 57.58 58.37 0.0M
2022-06-30 58.11 58.11 57.65 58.08 0.0M
2022-06-29 58.60 58.92 58.31 58.92 0.0M
2022-06-28 59.39 59.39 59.10 59.10 0.0M
2022-06-27 59.09 59.19 59.06 59.06 0.0M
2022-06-24 57.30 58.75 57.30 58.75 0.0M
2022-06-23 57.21 57.37 56.94 56.94 0.0M
2022-06-22 56.93 57.55 56.84 57.50 0.0M
2022-06-21 57.81 57.95 57.70 57.70 0.0M
2022-06-20 57.25 57.60 57.25 57.60 0.0M
2022-06-17 56.88 57.66 56.88 57.09 0.0M
2022-06-16 57.87 57.87 56.64 56.64 0.0M
2022-06-15 57.82 58.25 57.82 58.11 0.0M
2022-06-14 58.48 58.48 57.17 57.17 0.0M
2022-06-13 58.71 58.71 58.02 58.02 0.0M
2022-06-10 60.69 60.69 59.37 59.37 0.0M
2022-06-09 61.49 61.58 61.09 61.09 0.0M
2022-06-08 62.38 62.38 61.81 61.86 0.0M
2022-06-07 62.32 62.39 61.95 62.29 0.0M
2022-06-06 62.67 62.93 62.65 62.71 0.0M
2022-06-03 62.65 62.65 62.02 62.02 0.0M
2022-06-02 62.08 62.32 62.08 62.32 0.0M
2022-06-01 62.82 62.82 61.80 61.80 0.0M
2022-05-31 64.19 64.19 63.74 63.74 0.0M
2022-05-30 64.41 64.49 64.41 64.46 0.0M
2022-05-27 63.49 64.16 63.49 64.16 0.0M
2022-05-26 62.62 63.25 62.62 63.25 0.0M
2022-05-25 62.80 62.80 62.30 62.57 0.0M
2022-05-24 62.38 62.75 62.24 62.24 0.0M
2022-05-23 62.93 62.99 62.63 62.99 0.0M
2022-05-20 61.99 62.58 61.99 62.15 0.0M
2022-05-19 61.61 61.61 60.98 61.60 0.0M
2022-05-18 63.28 63.28 62.18 62.18 0.0M
2022-05-17 62.84 63.46 62.84 63.16 0.0M
2022-05-16 62.27 62.50 62.27 62.30 0.0M
2022-05-13 62.19 62.66 62.19 62.66 0.0M
2022-05-12 60.24 61.15 60.24 61.13 0.0M
2022-05-11 60.77 61.68 60.77 61.27 0.0M
2022-05-10 60.44 60.99 60.28 60.28 0.0M
2022-05-09 61.51 61.51 59.90 59.90 0.0M
2022-05-06 62.78 62.80 61.48 61.72 0.0M
2022-05-05 64.80 64.80 63.15 63.15 0.0M
2022-05-04 64.26 64.26 63.59 63.59 0.0M
2022-05-03 64.14 64.28 63.97 64.28 0.0M
2022-05-02 64.18 64.18 63.75 63.76 0.0M
2022-04-29 65.00 65.00 64.79 64.92 0.0M
2022-04-28 64.71 64.84 64.31 64.53 0.0M
2022-04-27 63.78 64.19 63.78 64.05 0.0M
2022-04-26 65.03 65.03 63.76 63.76 0.0M
2022-04-25 64.28 64.65 64.17 64.56 0.0M
2022-04-22 65.95 65.95 65.39 65.39 0.0M
2022-04-21 66.40 66.97 66.40 66.65 0.0M
2022-04-20 65.67 66.45 65.67 66.43 0.0M
2022-04-19 65.52 65.53 65.22 65.53 0.0M
2022-04-14 65.64 66.01 65.64 65.96 0.0M
2022-04-13 65.42 65.48 65.30 65.48 0.0M
2022-04-12 65.02 65.53 65.02 65.53 0.0M
2022-04-11 66.30 66.30 65.81 65.91 0.0M
2022-04-08 66.31 66.36 66.22 66.36 0.0M
2022-04-07 65.79 66.17 65.59 65.60 0.0M
2022-04-06 66.53 66.53 65.62 65.62 0.0M
2022-04-05 66.75 66.75 66.56 66.67 0.0M
2022-04-04 66.59 66.74 66.24 66.59 0.0M
2022-04-01 66.18 66.45 66.18 66.20 0.0M
2022-03-31 66.85 66.85 66.07 66.07 0.0M
2022-03-30 66.65 66.67 66.45 66.67 0.0M
2022-03-29 66.62 67.04 66.60 67.04 0.0M
2022-03-28 65.76 66.10 65.67 65.67 0.0M
2022-03-25 65.59 65.86 65.37 65.37 0.0M
2022-03-24 65.89 65.89 65.51 65.51 0.0M
2022-03-23 66.83 66.83 65.93 65.99 0.0M
2022-03-22 66.20 66.76 66.20 66.76 0.0M
2022-03-21 65.99 66.16 65.99 66.01 0.0M
2022-03-18 65.68 66.08 65.22 66.08 0.0M
2022-03-17 65.88 65.88 65.26 65.64 0.0M
2022-03-16 64.86 65.50 64.86 65.50 0.0M
2022-03-15 62.65 63.63 62.65 63.63 0.0M
2022-03-14 62.85 63.74 62.85 63.45 0.0M
2022-03-11 62.50 63.55 62.50 62.71 0.0M
2022-03-10 63.19 63.19 61.70 62.09 0.0M
2022-03-09 61.78 63.63 61.78 63.63 0.0M
2022-03-08 59.86 61.25 59.86 60.41 0.0M
2022-03-07 59.89 61.01 58.67 60.07 0.0M
2022-03-04 62.98 63.13 60.99 60.99 0.0M
2022-03-03 65.22 65.22 63.67 63.67 0.0M
2022-03-02 64.03 65.23 64.03 64.93 0.0M
2022-03-01 66.33 66.35 64.44 64.44 0.0M
2022-02-28 65.81 66.41 65.50 66.41 0.0M
2022-02-25 65.56 67.11 65.56 67.11 0.0M
2022-02-24 64.75 65.90 64.24 64.73 0.0M
2022-02-23 67.89 68.31 67.38 67.42 0.0M
2022-02-22 66.38 67.54 66.38 67.48 0.0M
2022-02-21 68.61 68.61 67.61 67.61 0.0M
2022-02-18 69.27 69.27 68.59 68.59 0.0M
2022-02-17 69.70 69.70 69.02 69.02 0.0M
2022-02-16 69.32 69.60 69.32 69.53 0.0M
2022-02-15 68.65 69.72 68.65 69.72 0.0M
2022-02-14 68.66 68.84 68.06 68.75 0.0M
2022-02-11 69.79 70.19 69.78 70.04 0.0M
2022-02-10 70.67 70.67 70.30 70.30 0.0M
2022-02-09 69.85 70.46 69.85 70.46 0.0M
2022-02-08 69.14 69.24 69.11 69.24 0.0M
2022-02-07 68.92 69.17 68.42 68.93 0.0M
2022-02-04 69.65 69.65 68.45 68.49 0.0M
2022-02-03 70.13 70.13 69.30 69.30 0.0M
2022-02-02 70.32 70.48 70.26 70.26 0.0M
2022-02-01 69.74 70.00 69.70 70.00 0.0M
2022-01-31 69.28 69.28 68.71 69.03 0.0M
2022-01-28 69.30 69.30 68.22 68.64 0.0M
2022-01-27 68.01 69.71 68.01 69.56 0.0M
2022-01-26 68.17 69.06 68.17 68.84 0.0M
2022-01-25 67.51 67.51 67.04 67.42 0.0M
2022-01-24 69.08 69.08 66.78 66.78 0.0M
2022-01-21 69.74 69.74 69.24 69.38 0.0M
2022-01-20 70.50 70.69 70.30 70.69 0.0M
2022-01-19 70.06 70.60 70.06 70.37 0.0M
2022-01-18 70.55 70.55 70.29 70.33 0.0M
2022-01-17 70.69 70.99 70.69 70.92 0.0M
2022-01-14 70.39 70.67 70.39 70.40 0.0M
2022-01-13 70.59 70.82 70.59 70.82 0.0M
2022-01-12 70.66 70.77 70.43 70.72 0.0M
2022-01-11 70.24 70.29 70.23 70.25 0.0M
2022-01-10 70.61 70.61 69.59 69.59 0.0M
2022-01-07 70.44 70.44 70.10 70.33 0.0M
2022-01-06 70.32 70.51 70.32 70.35 0.0M
2022-01-05 70.98 71.24 70.98 71.14 0.0M
2022-01-04 70.59 71.18 70.57 70.98 0.0M
2022-01-03 69.93 70.29 69.93 70.17 0.0M