Amundi MSCI China ESG Selection Extra UCITS ETF Acc (ASI)

ASI
🏛️ 프랑스 →
115.33
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
2021-12-31 113.73 113.73 113.19 113.52 0.0M
2021-12-30 109.14 112.89 109.14 112.58 0.0M
2021-12-29 110.00 110.06 108.48 108.55 0.0M
2021-12-28 111.40 111.98 110.95 110.95 0.0M
2021-12-27 111.23 113.28 111.12 113.02 0.0M
2021-12-24 110.44 111.84 110.44 111.84 0.0M
2021-12-23 112.18 112.98 111.75 112.98 0.0M
2021-12-22 111.89 112.56 111.89 112.56 0.0M
2021-12-21 110.89 112.52 110.60 112.37 0.0M
2021-12-20 110.58 110.58 108.99 108.99 0.0M
2021-12-17 112.00 113.07 110.64 113.07 0.0M
2021-12-16 114.52 114.62 113.75 113.75 0.0M
2021-12-15 113.84 114.69 112.30 112.30 0.0M
2021-12-14 116.40 116.40 115.19 115.55 0.0M
2021-12-13 118.20 118.61 116.04 116.04 0.0M
2021-12-10 117.99 117.99 117.93 117.93 0.0M
2021-12-09 119.22 119.22 118.30 118.76 0.0M
2021-12-08 118.08 118.54 117.50 118.54 0.0M
2021-12-07 118.16 118.84 118.00 118.48 0.0M
2021-12-06 113.55 115.32 112.80 115.32 0.0M
2021-12-03 117.27 117.62 113.34 114.25 0.0M
2021-12-02 118.70 118.70 117.99 117.99 0.0M
2021-12-01 118.13 119.38 118.13 119.38 0.0M
2021-11-30 117.62 117.67 116.64 117.00 0.0M
2021-11-29 119.71 119.73 118.12 118.48 0.0M
2021-11-26 120.04 120.30 117.92 118.00 0.0M
2021-11-25 124.03 124.11 123.53 124.11 0.0M
2021-11-24 123.03 123.29 121.90 123.03 0.0M
2021-11-23 123.23 123.23 122.04 122.04 0.0M
2021-11-22 125.00 125.00 123.51 123.51 0.0M
2021-11-19 123.80 124.98 123.80 124.44 0.0M
2021-11-18 126.82 126.82 122.74 124.10 0.0M
2021-11-17 130.49 130.49 128.10 128.28 0.0M
2021-11-16 128.32 129.06 128.27 128.27 0.0M
2021-11-15 126.24 126.99 126.24 126.61 0.0M
2021-11-12 125.87 126.80 125.61 126.80 0.0M
2021-11-11 124.90 126.14 124.14 126.14 0.0M
2021-11-10 121.62 122.88 121.36 122.58 0.0M
2021-11-09 119.79 120.30 119.59 119.59 0.0M
2021-11-08 120.40 120.40 119.66 119.66 0.0M
2021-11-05 121.29 121.50 120.00 120.03 0.0M
2021-11-04 123.41 124.04 122.10 122.10 0.0M
2021-11-03 120.80 121.00 120.80 121.00 0.0M
2021-11-02 121.05 121.42 120.70 120.70 0.0M
2021-11-01 121.84 124.06 121.67 124.06 0.0M
2021-10-29 122.87 122.90 122.43 122.66 0.0M
2021-10-28 124.39 124.39 123.18 123.18 0.0M
2021-10-27 125.13 125.13 123.94 124.88 0.0M
2021-10-26 128.00 128.00 126.90 126.90 0.0M
2021-10-25 128.19 128.75 128.00 128.02 0.0M
2021-10-22 128.52 128.80 128.10 128.10 0.0M
2021-10-21 126.87 127.54 126.87 127.54 0.0M
2021-10-20 127.41 128.50 127.41 128.20 0.0M
2021-10-19 125.00 126.49 125.00 126.49 0.0M
2021-10-18 123.82 124.98 123.82 124.98 0.0M
2021-10-15 122.20 124.50 122.20 124.27 0.0M
2021-10-14 122.94 123.11 121.80 122.20 0.0M
2021-10-13 120.85 123.00 120.85 122.61 0.0M
2021-10-12 120.89 121.72 120.89 121.72 0.0M
2021-10-11 122.86 123.48 122.36 122.36 0.0M
2021-10-08 119.42 121.39 119.42 121.00 0.0M
2021-10-07 119.10 120.22 119.03 120.19 0.0M
2021-10-06 116.10 116.10 115.04 115.91 0.0M
2021-10-05 116.10 117.27 116.07 117.27 0.0M
2021-10-04 116.31 116.62 115.10 115.25 0.0M
2021-10-01 118.04 118.50 117.81 117.81 0.0M
2021-09-30 119.17 119.64 119.17 119.64 0.0M
2021-09-29 118.81 119.13 118.63 118.83 0.0M
2021-09-28 119.00 119.00 117.03 117.16 0.0M
2021-09-27 115.56 116.48 115.56 116.24 0.0M
2021-09-24 116.38 116.38 115.51 115.73 0.0M
2021-09-23 118.32 119.06 116.98 117.24 0.0M
2021-09-22 118.21 119.15 117.60 119.15 0.0M
2021-09-21 116.00 117.24 116.00 116.66 0.0M
2021-09-20 116.90 116.96 116.06 116.42 0.0M
2021-09-17 120.21 120.46 119.86 120.28 0.0M
2021-09-16 118.28 119.02 117.91 119.02 0.0M
2021-09-15 120.44 120.44 119.75 119.75 0.0M
2021-09-14 121.91 121.91 121.50 121.67 0.0M
2021-09-13 123.94 124.82 123.94 124.38 0.0M
2021-09-10 125.28 126.24 124.93 124.93 0.0M
2021-09-09 123.52 124.47 123.52 124.47 0.0M
2021-09-08 126.45 127.28 125.72 126.02 0.0M
2021-09-07 126.69 127.10 126.52 127.10 0.0M
2021-09-06 125.18 125.80 125.18 125.75 0.0M
2021-09-03 123.98 124.60 123.70 124.43 0.0M
2021-09-02 125.24 125.38 125.03 125.18 0.0M
2021-09-01 124.63 125.22 124.10 125.22 0.0M
2021-08-31 122.07 122.92 122.02 122.49 0.0M
2021-08-30 120.30 120.30 120.21 120.21 0.0M
2021-08-27 120.03 120.76 120.00 120.59 0.0M
2021-08-26 119.39 120.47 119.39 120.47 0.0M
2021-08-25 121.94 122.30 121.92 121.92 0.0M
2021-08-24 121.59 122.96 121.59 122.84 0.0M
2021-08-23 118.97 119.46 118.52 119.20 0.0M
2021-08-20 118.64 119.98 117.79 119.65 0.0M
2021-08-19 120.60 120.82 119.66 120.77 0.0M
2021-08-18 123.31 123.47 122.93 123.47 0.0M
2021-08-17 121.72 122.66 121.02 122.66 0.0M
2021-08-16 124.35 124.54 123.89 124.25 0.0M
2021-08-13 126.29 126.76 125.71 126.03 0.0M
2021-08-12 127.20 127.20 126.77 126.83 0.0M
2021-08-11 128.93 129.50 128.20 128.48 0.0M
2021-08-10 127.83 128.00 127.26 127.29 0.0M
2021-08-09 125.36 126.15 124.50 126.15 0.0M
2021-08-06 124.42 124.98 123.93 123.99 0.0M
2021-08-05 124.46 125.07 124.46 125.07 0.0M
2021-08-04 125.62 125.96 125.38 125.86 0.0M
2021-08-03 124.62 124.62 123.11 123.83 0.0M
2021-08-02 124.24 125.25 124.17 125.08 0.0M
2021-07-30 122.21 123.98 121.55 123.58 0.0M
2021-07-29 125.36 125.79 124.30 124.68 0.0M
2021-07-28 121.20 125.32 120.92 125.31 0.0M
2021-07-27 119.68 120.50 117.61 118.47 0.0M
2021-07-26 127.01 127.19 125.27 125.65 0.0M
2021-07-23 132.90 132.90 130.75 130.91 0.0M
2021-07-22 134.13 134.23 133.81 134.19 0.0M
2021-07-21 132.42 132.56 131.92 132.56 0.0M
2021-07-20 132.63 132.81 132.63 132.81 0.0M
2021-07-19 133.63 133.64 132.35 132.96 0.0M
2021-07-16 136.09 136.22 135.37 135.37 0.0M
2021-07-15 136.13 136.42 135.92 135.97 0.0M
2021-07-14 134.89 135.00 134.85 134.85 0.0M
2021-07-13 134.79 135.70 134.79 135.65 0.0M
2021-07-12 132.96 133.29 132.36 133.12 0.0M
2021-07-09 132.11 133.25 132.11 133.25 0.0M
2021-07-08 131.74 131.75 130.52 131.17 0.0M
2021-07-07 135.52 136.28 135.50 135.74 0.0M
2021-07-06 136.09 136.58 136.03 136.03 0.0M
2021-07-05 136.58 136.81 136.21 136.28 0.0M
2021-07-02 138.47 139.32 138.11 138.81 0.0M
2021-07-01 141.23 142.00 140.14 140.14 0.0M
2021-06-30 141.47 141.49 140.90 141.49 0.0M
2021-06-29 141.92 142.44 141.84 142.34 0.0M
2021-06-28 143.48 143.89 143.48 143.60 0.0M
2021-06-25 143.14 143.40 143.00 143.19 0.0M
2021-06-24 140.60 141.00 140.46 140.99 0.0M
2021-06-23 140.68 140.68 140.00 140.00 0.0M
2021-06-22 138.38 138.47 137.82 138.36 0.0M
2021-06-21 139.05 139.34 139.02 139.34 0.0M
2021-06-18 140.05 140.19 140.05 140.19 0.0M
2021-06-17 138.01 139.97 138.01 139.97 0.0M
2021-06-16 136.90 137.31 136.62 137.31 0.0M
2021-06-15 137.84 138.00 137.46 137.46 0.0M
2021-06-14 139.41 139.50 138.86 139.21 0.0M
2021-06-11 138.29 139.10 138.29 138.82 0.0M
2021-06-10 137.88 138.32 137.86 138.32 0.0M
2021-06-09 137.67 138.12 137.67 137.85 0.0M
2021-06-08 137.84 138.52 137.77 137.77 0.0M
2021-06-07 138.41 138.88 138.01 138.01 0.0M
2021-06-04 139.77 140.00 139.56 139.80 0.0M
2021-06-03 139.26 139.67 138.78 139.67 0.0M
2021-06-02 140.23 141.14 140.23 140.47 0.0M
2021-06-01 140.45 141.18 139.99 139.99 0.0M
2021-05-31 139.24 139.24 138.64 138.64 0.0M
2021-05-28 138.79 139.24 138.52 139.24 0.0M
2021-05-27 139.03 139.44 139.00 139.44 0.0M
2021-05-26 138.53 139.04 138.53 138.80 0.0M
2021-05-25 137.47 138.06 137.46 137.46 0.0M
2021-05-24 136.03 136.37 135.77 136.37 0.0M
2021-05-21 136.46 137.10 136.31 136.48 0.0M
2021-05-20 136.09 136.59 135.96 136.59 0.0M
2021-05-19 135.14 135.55 134.44 135.55 0.0M
2021-05-18 135.67 135.93 135.06 135.93 0.0M
2021-05-17 134.84 135.10 134.28 135.04 0.0M
2021-05-14 133.50 134.76 133.50 134.76 0.0M
2021-05-13 133.80 134.10 133.20 134.10 0.0M
2021-05-12 135.31 135.37 134.42 134.42 0.0M
2021-05-11 134.30 134.30 132.48 133.90 0.0M
2021-05-10 136.64 136.75 135.39 135.39 0.0M
2021-05-07 138.27 138.66 137.80 138.66 0.0M
2021-05-06 139.48 139.48 138.78 139.17 0.0M
2021-05-05 139.00 139.80 139.00 139.80 0.0M
2021-05-04 139.31 139.73 137.68 137.92 0.0M
2021-05-03 138.57 139.06 138.34 139.06 0.0M
2021-04-30 139.34 139.90 139.07 139.89 0.0M
2021-04-29 142.06 142.13 140.94 140.94 0.0M
2021-04-28 142.25 142.25 141.66 141.66 0.0M
2021-04-27 141.58 141.59 141.46 141.59 0.0M
2021-04-26 141.51 141.51 140.50 141.04 0.0M
2021-04-23 142.71 143.13 142.71 143.13 0.0M
2021-04-22 141.60 142.41 141.31 142.41 0.0M
2021-04-21 140.68 141.37 140.64 141.37 0.0M
2021-04-20 142.61 142.61 141.65 141.65 0.0M
2021-04-19 143.79 143.82 142.15 142.15 0.0M
2021-04-16 143.08 143.42 143.08 143.20 0.0M
2021-04-15 141.26 142.30 141.26 142.30 0.0M
2021-04-14 142.77 143.10 142.60 142.60 0.0M
2021-04-13 141.93 142.38 141.76 142.38 0.0M
2021-04-12 142.15 142.17 141.91 142.12 0.0M
2021-04-09 143.45 143.59 143.15 143.45 0.0M
2021-04-08 145.65 145.65 145.12 145.25 0.0M
2021-04-07 144.45 144.45 142.38 143.15 0.0M
2021-04-06 147.00 148.41 146.90 148.41 0.0M
2021-04-01 148.03 148.43 147.86 148.27 0.0M
2021-03-31 145.51 146.26 145.00 146.19 0.0M
2021-03-30 145.82 146.71 145.61 146.71 0.0M
2021-03-29 144.43 145.19 144.43 145.19 0.0M
2021-03-26 145.04 145.04 144.30 144.44 0.0M
2021-03-25 141.55 142.28 141.10 142.28 0.0M
2021-03-24 142.59 143.25 142.42 142.42 0.0M
2021-03-23 145.52 146.47 145.52 146.47 0.0M
2021-03-22 148.07 148.41 148.02 148.31 0.0M
2021-03-19 147.03 148.40 147.03 148.34 0.0M
2021-03-18 149.30 149.62 148.88 149.04 0.0M
2021-03-17 148.80 148.80 147.83 148.30 0.0M
2021-03-16 148.10 149.26 147.72 149.25 0.0M
2021-03-15 145.77 146.78 145.77 146.72 0.0M
2021-03-12 145.91 145.92 145.48 145.65 0.0M
2021-03-11 148.12 148.49 147.47 148.49 0.0M
2021-03-10 144.87 145.36 144.87 145.12 0.0M
2021-03-09 143.86 146.44 143.86 146.30 0.0M
2021-03-08 144.66 146.26 144.50 145.97 0.0M
2021-03-05 147.87 148.14 146.64 146.64 0.0M
2021-03-04 146.99 147.32 146.56 147.19 0.0M
2021-03-03 150.58 150.58 149.15 149.29 0.0M
2021-03-02 147.74 148.14 146.76 147.03 0.0M
2021-03-01 147.84 149.10 147.62 149.00 0.0M
2021-02-26 145.05 146.16 144.60 146.12 0.0M
2021-02-25 150.28 150.28 148.71 148.71 0.0M
2021-02-24 147.81 148.90 147.43 148.79 0.0M
2021-02-23 153.20 153.20 151.36 152.23 0.0M
2021-02-22 153.44 153.44 152.38 152.97 0.0M
2021-02-19 156.39 157.24 156.17 157.24 0.0M
2021-02-18 156.19 156.19 154.40 154.69 0.0M
2021-02-17 158.21 158.80 157.91 157.92 0.0M
2021-02-16 154.84 155.80 154.30 155.22 0.0M
2021-02-15 154.79 155.27 154.70 155.25 0.0M
2021-02-12 153.85 154.56 153.82 154.56 0.0M
2021-02-11 153.07 154.47 153.00 154.46 0.0M
2021-02-10 152.00 152.32 151.14 151.23 0.0M
2021-02-09 149.84 150.87 149.46 150.87 0.0M
2021-02-08 149.95 150.22 149.46 150.10 0.0M
2021-02-05 150.86 151.31 150.32 150.61 0.0M
2021-02-04 150.19 151.00 150.19 150.68 0.0M
2021-02-03 152.00 152.00 150.72 151.04 0.0M
2021-02-02 150.49 151.08 150.48 150.72 0.0M
2021-02-01 147.18 148.16 147.18 147.62 0.0M
2021-01-29 144.66 145.27 144.56 144.94 0.0M
2021-01-28 146.11 147.70 145.15 147.60 0.0M
2021-01-27 149.74 149.91 148.50 149.23 0.0M
2021-01-26 150.59 151.32 150.59 151.22 0.0M
2021-01-25 153.08 153.58 152.32 152.32 0.0M
2021-01-22 150.00 150.00 148.80 149.50 0.0M
2021-01-21 153.16 153.16 151.90 152.53 0.0M
2021-01-20 152.90 154.00 152.90 153.55 0.0M
2021-01-19 150.78 151.38 150.57 150.67 0.0M
2021-01-18 148.02 148.69 147.98 148.62 0.0M
2021-01-15 145.77 145.92 145.02 145.36 0.0M
2021-01-14 145.20 146.01 144.89 146.01 0.0M
2021-01-13 143.23 143.63 142.95 143.63 0.0M
2021-01-12 143.98 144.42 143.80 144.40 0.0M
2021-01-11 141.69 142.50 141.69 141.89 0.0M
2021-01-08 139.79 140.26 139.30 140.26 0.0M
2021-01-07 137.56 137.56 136.82 137.22 0.0M
2021-01-06 138.43 138.68 138.02 138.68 0.0M
2021-01-05 137.22 137.44 136.50 137.44 0.0M
2021-01-04 136.94 136.94 135.78 136.14 0.0M