Amundi MSCI China Tech UCITS ETF EUR (CC1)

CC1
🏛️ 프랑스 →
305.45
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
2021-12-31 264.00 264.00 263.35 263.35 0.0M
2021-12-30 260.65 261.85 259.65 261.85 0.0M
2021-12-29 262.30 262.40 258.80 259.65 0.0M
2021-12-28 263.40 263.60 262.05 262.15 0.0M
2021-12-27 258.05 261.55 258.05 261.00 0.0M
2021-12-24 260.95 261.00 260.95 261.00 0.0M
2021-12-23 261.75 262.75 261.55 262.75 0.0M
2021-12-22 260.30 260.30 259.10 260.10 0.0M
2021-12-21 258.60 260.25 258.60 259.45 0.0M
2021-12-20 258.20 259.60 257.65 257.70 0.0M
2021-12-17 261.75 263.00 260.00 263.00 0.0M
2021-12-16 264.65 264.90 262.20 262.20 0.0M
2021-12-15 262.50 262.50 258.20 258.20 0.0M
2021-12-14 264.25 264.25 262.30 262.90 0.0M
2021-12-13 268.25 269.25 265.70 265.70 0.0M
2021-12-10 269.30 269.90 267.60 269.90 0.0M
2021-12-09 269.95 270.10 268.85 268.85 0.0M
2021-12-08 266.40 268.05 266.35 267.40 0.0M
2021-12-07 267.65 270.75 267.65 269.60 0.0M
2021-12-06 265.10 267.25 263.35 267.25 0.0M
2021-12-03 264.60 267.10 264.60 267.10 0.0M
2021-12-02 263.45 264.75 261.20 261.80 0.0M
2021-12-01 260.80 263.25 259.00 263.25 0.0M
2021-11-30 259.20 259.45 256.60 258.65 0.0M
2021-11-29 260.55 260.85 258.65 260.85 0.0M
2021-11-26 264.30 264.30 258.65 258.65 0.0M
2021-11-25 267.90 268.35 267.85 268.35 0.0M
2021-11-24 267.85 268.90 267.00 268.90 0.0M
2021-11-23 269.45 269.45 266.50 267.95 0.0M
2021-11-22 267.90 269.25 267.30 267.30 0.0M
2021-11-19 267.65 268.85 265.20 265.90 0.0M
2021-11-18 265.00 266.30 262.95 264.55 0.0M
2021-11-17 267.50 269.10 267.10 268.65 0.0M
2021-11-16 265.35 267.20 265.35 266.95 0.0M
2021-11-15 262.40 265.05 262.15 265.05 0.0M
2021-11-12 264.35 265.45 263.85 265.45 0.0M
2021-11-11 261.55 266.20 261.55 266.20 0.0M
2021-11-10 258.20 258.95 255.75 258.95 0.0M
2021-11-09 257.70 259.10 256.50 258.65 0.0M
2021-11-08 260.50 260.50 258.95 259.50 0.0M
2021-11-05 258.10 259.80 255.45 257.60 0.0M
2021-11-04 258.50 261.05 258.25 258.30 0.0M
2021-11-03 259.00 259.85 257.05 257.05 0.0M
2021-11-02 258.55 258.85 257.80 257.80 0.0M
2021-11-01 262.00 263.35 261.40 262.75 0.0M
2021-10-29 260.95 262.65 259.15 262.65 0.0M
2021-10-28 265.00 265.00 261.60 263.60 0.0M
2021-10-27 268.35 268.35 265.15 266.10 0.0M
2021-10-26 269.05 271.15 269.05 271.15 0.0M
2021-10-25 269.70 272.75 269.70 272.75 0.0M
2021-10-22 268.75 270.00 268.40 269.45 0.0M
2021-10-21 268.10 269.00 267.65 268.35 0.0M
2021-10-20 265.40 269.20 265.40 267.75 0.0M
2021-10-19 266.85 269.00 266.85 268.85 0.0M
2021-10-18 264.05 265.75 264.05 265.75 0.0M
2021-10-15 263.15 266.20 263.15 266.20 0.0M
2021-10-14 264.45 264.90 262.40 264.90 0.0M
2021-10-13 263.40 265.60 263.40 264.50 0.0M
2021-10-12 261.10 263.70 261.10 262.35 0.0M
2021-10-11 265.25 265.25 264.10 264.95 0.0M
2021-10-08 262.40 264.00 262.40 262.60 0.0M
2021-10-07 261.30 264.00 261.30 262.30 0.0M
2021-10-06 257.95 258.55 257.25 258.55 0.0M
2021-10-05 259.70 259.70 257.00 258.60 0.0M
2021-10-04 256.55 256.65 253.90 256.10 0.0M
2021-10-01 258.65 259.95 257.10 258.50 0.0M
2021-09-30 260.00 261.35 259.05 260.05 0.0M
2021-09-29 259.40 259.40 256.15 256.15 0.0M
2021-09-28 257.40 258.30 256.35 256.35 0.0M
2021-09-27 253.70 254.50 252.75 254.50 0.0M
2021-09-24 252.45 254.80 252.30 253.40 0.0M
2021-09-23 256.90 257.90 253.40 254.70 0.0M
2021-09-22 259.05 259.85 256.00 259.70 0.0M
2021-09-21 251.35 255.55 251.35 252.50 0.0M
2021-09-20 253.45 253.80 250.20 251.15 0.0M
2021-09-17 262.35 262.65 261.00 262.65 0.0M
2021-09-16 260.85 263.00 260.00 263.00 0.0M
2021-09-15 265.70 266.55 264.90 265.65 0.0M
2021-09-14 268.30 268.30 267.15 268.25 0.0M
2021-09-13 271.95 274.85 271.95 273.20 0.0M
2021-09-10 272.05 273.50 270.80 270.80 0.0M
2021-09-09 269.40 270.90 268.05 270.90 0.0M
2021-09-08 268.85 272.00 268.85 270.40 0.0M
2021-09-07 270.60 271.70 270.60 271.15 0.0M
2021-09-06 268.45 270.95 268.45 270.60 0.0M
2021-09-03 265.00 266.65 264.40 266.65 0.0M
2021-09-02 264.65 265.65 264.65 265.50 0.0M
2021-09-01 264.55 266.55 264.45 266.55 0.0M
2021-08-31 260.95 263.40 260.95 262.55 0.0M
2021-08-30 262.30 262.80 261.40 262.80 0.0M
2021-08-27 261.00 262.25 261.00 262.25 0.0M
2021-08-26 259.80 260.00 259.10 260.00 0.0M
2021-08-25 262.30 263.90 262.30 263.05 0.0M
2021-08-24 262.05 264.40 262.05 263.35 0.0M
2021-08-23 261.20 261.40 261.20 261.40 0.0M
2021-08-20 258.00 259.75 256.65 259.75 0.0M
2021-08-19 261.20 262.85 261.00 262.85 0.0M
2021-08-18 266.50 267.00 265.80 266.20 0.0M
2021-08-17 261.00 262.70 259.55 262.00 0.0M
2021-08-16 265.45 265.45 263.35 265.30 0.0M
2021-08-13 266.40 266.40 265.45 266.15 0.0M
2021-08-12 268.55 268.55 266.90 266.90 0.0M
2021-08-11 269.80 270.00 268.20 268.45 0.0M
2021-08-10 265.40 266.10 264.95 265.30 0.0M
2021-08-09 263.00 265.35 263.00 265.35 0.0M
2021-08-06 261.45 263.05 261.45 262.70 0.0M
2021-08-05 264.35 264.35 261.95 263.75 0.0M
2021-08-04 265.45 265.45 262.40 263.90 0.0M
2021-08-03 261.55 263.05 261.55 262.80 0.0M
2021-08-02 261.25 262.00 261.00 261.40 0.0M
2021-07-30 255.95 258.50 254.55 256.60 0.0M
2021-07-29 253.00 256.70 253.00 255.95 0.0M
2021-07-28 254.65 256.40 251.30 256.40 0.0M
2021-07-27 251.70 252.50 246.85 249.70 0.0M
2021-07-26 258.50 258.50 255.90 257.45 0.0M
2021-07-23 264.00 265.75 262.25 262.70 0.0M
2021-07-22 264.20 265.70 264.20 265.25 0.0M
2021-07-21 262.55 263.35 261.45 262.20 0.0M
2021-07-20 261.00 261.00 258.75 260.05 0.0M
2021-07-19 265.40 265.40 261.50 262.95 0.0M
2021-07-16 267.05 267.05 265.40 265.40 0.0M
2021-07-15 266.00 266.00 265.00 265.25 0.0M
2021-07-14 261.75 263.00 261.40 262.05 0.0M
2021-07-13 262.80 265.80 262.80 265.15 0.0M
2021-07-12 260.45 263.70 260.45 263.25 0.0M
2021-07-09 260.45 262.15 259.90 262.15 0.0M
2021-07-08 264.05 264.05 259.20 261.30 0.0M
2021-07-07 268.05 269.50 268.05 269.50 0.0M
2021-07-06 267.40 267.60 266.50 266.50 0.0M
2021-07-05 265.70 268.20 265.70 268.10 0.0M
2021-07-02 267.90 269.25 266.95 269.25 0.0M
2021-07-01 269.65 271.20 269.65 270.35 0.0M
2021-06-30 269.75 270.60 268.85 270.60 0.0M
2021-06-29 269.40 270.50 269.40 270.15 0.0M
2021-06-28 275.50 275.50 272.55 273.35 0.0M
2021-06-25 272.75 274.35 272.75 273.75 0.0M
2021-06-24 270.30 271.25 270.00 271.00 0.0M
2021-06-23 271.30 271.30 269.50 270.30 0.0M
2021-06-22 269.30 269.75 268.05 268.90 0.0M
2021-06-21 267.05 270.25 266.80 270.25 0.0M
2021-06-18 269.25 270.90 269.15 270.90 0.0M
2021-06-17 266.15 269.95 266.15 269.80 0.0M
2021-06-16 263.95 266.30 263.95 266.05 0.0M
2021-06-15 267.95 267.95 265.60 265.60 0.0M
2021-06-14 269.80 271.00 269.40 270.70 0.0M
2021-06-11 269.50 270.30 269.50 269.85 0.0M
2021-06-10 269.85 269.85 267.40 268.75 0.0M
2021-06-09 268.05 268.75 267.00 267.25 0.0M
2021-06-08 266.70 268.80 266.65 267.45 0.0M
2021-06-07 268.30 269.95 266.80 266.80 0.0M
2021-06-04 269.25 270.30 268.35 269.45 0.0M
2021-06-03 268.95 268.95 266.55 268.65 0.0M
2021-06-02 268.85 271.10 268.85 270.20 0.0M
2021-06-01 270.05 271.50 268.00 268.00 0.0M
2021-05-31 269.10 271.75 269.10 270.25 0.0M
2021-05-28 271.20 271.90 269.85 271.35 0.0M
2021-05-27 270.85 271.75 269.90 271.75 0.0M
2021-05-26 269.90 270.30 268.05 269.40 0.0M
2021-05-25 265.75 267.05 265.20 265.20 0.0M
2021-05-24 261.90 262.10 261.60 262.10 0.0M
2021-05-21 260.00 262.00 260.00 261.65 0.0M
2021-05-20 260.45 262.95 259.95 262.35 0.0M
2021-05-19 262.35 263.40 260.05 262.75 0.0M
2021-05-18 264.25 264.25 262.30 263.60 0.0M
2021-05-17 264.60 264.80 262.75 263.85 0.0M
2021-05-14 260.90 262.40 260.90 262.40 0.0M
2021-05-13 259.70 260.75 257.55 260.25 0.0M
2021-05-12 260.45 261.00 259.85 260.70 0.0M
2021-05-11 261.10 261.55 258.70 261.30 0.0M
2021-05-10 264.80 265.50 263.75 263.75 0.0M
2021-05-07 263.15 265.55 263.15 265.10 0.0M
2021-05-06 265.55 265.55 262.90 262.90 0.0M
2021-05-05 264.65 265.90 264.60 264.80 0.0M
2021-05-04 263.20 264.10 259.70 260.50 0.0M
2021-05-03 262.00 262.00 260.40 261.45 0.0M
2021-04-30 262.95 262.95 260.75 262.45 0.0M
2021-04-29 267.65 267.65 265.50 265.75 0.0M
2021-04-28 265.70 266.60 265.55 265.90 0.0M
2021-04-27 265.65 266.35 265.20 265.65 0.0M
2021-04-26 266.30 266.60 263.55 266.60 0.0M
2021-04-23 269.95 271.05 269.90 270.55 0.0M
2021-04-22 268.60 269.85 268.10 269.70 0.0M
2021-04-21 270.90 271.00 269.60 270.75 0.0M
2021-04-20 273.05 273.05 269.75 270.30 0.0M
2021-04-19 274.80 274.80 271.05 271.30 0.0M
2021-04-16 269.65 271.55 269.65 270.65 0.0M
2021-04-15 268.40 270.50 268.30 269.45 0.0M
2021-04-14 270.35 271.25 270.00 270.00 0.0M
2021-04-13 270.30 270.45 268.20 268.95 0.0M
2021-04-12 268.70 270.05 268.70 269.95 0.0M
2021-04-09 272.60 272.60 271.00 271.40 0.0M
2021-04-08 274.05 275.35 272.35 273.85 0.0M
2021-04-07 273.50 273.50 268.65 270.15 0.0M
2021-04-06 274.10 276.85 274.10 276.85 0.0M
2021-04-01 276.05 277.30 275.30 277.30 0.0M
2021-03-31 275.10 275.50 272.80 275.10 0.0M
2021-03-30 276.35 278.90 275.30 278.90 0.0M
2021-03-29 275.75 277.30 274.10 277.30 0.0M
2021-03-26 270.50 270.85 269.35 270.80 0.0M
2021-03-25 266.95 267.15 265.55 267.05 0.0M
2021-03-24 266.00 268.10 265.00 266.40 0.0M
2021-03-23 270.25 272.10 270.25 271.90 0.0M
2021-03-22 274.45 275.10 273.80 274.45 0.0M
2021-03-19 271.65 274.15 270.90 272.20 0.0M
2021-03-18 276.75 276.75 275.20 275.60 0.0M
2021-03-17 277.45 277.45 274.95 275.15 0.0M
2021-03-16 276.35 278.30 275.10 278.30 0.0M
2021-03-15 275.55 276.30 274.00 276.10 0.0M
2021-03-12 274.45 274.45 271.60 273.80 0.0M
2021-03-11 275.15 276.00 274.10 276.00 0.0M
2021-03-10 271.45 271.45 269.05 270.50 0.0M
2021-03-09 268.70 273.05 268.70 273.05 0.0M
2021-03-08 271.00 274.10 269.05 274.10 0.0M
2021-03-05 273.00 274.25 271.60 271.60 0.0M
2021-03-04 270.20 271.00 269.20 269.65 0.0M
2021-03-03 275.40 275.85 271.95 272.80 0.0M
2021-03-02 267.70 268.15 265.00 265.00 0.0M
2021-03-01 269.45 271.50 268.30 271.50 0.0M
2021-02-26 265.90 268.00 265.85 267.10 0.0M
2021-02-25 275.35 275.35 271.90 271.90 0.0M
2021-02-24 271.85 272.45 269.55 271.75 0.0M
2021-02-23 278.60 278.60 276.45 278.35 0.0M
2021-02-22 276.65 276.65 274.90 276.60 0.0M
2021-02-19 277.75 280.55 277.75 280.55 0.0M
2021-02-18 277.80 279.30 276.10 277.70 0.0M
2021-02-17 283.05 285.10 282.75 282.75 0.0M
2021-02-16 279.85 279.85 277.75 279.60 0.0M
2021-02-15 274.95 275.70 274.10 275.70 0.0M
2021-02-12 272.70 273.95 271.90 273.70 0.0M
2021-02-11 271.25 273.95 271.25 273.95 0.0M
2021-02-10 269.60 270.35 269.35 269.35 0.0M
2021-02-09 267.80 268.30 265.95 267.80 0.0M
2021-02-08 266.40 267.50 266.35 267.50 0.0M
2021-02-05 266.65 267.50 265.65 266.35 0.0M
2021-02-04 266.05 266.80 265.10 266.10 0.0M
2021-02-03 267.65 267.65 265.70 266.70 0.0M
2021-02-02 266.45 267.30 265.25 266.90 0.0M
2021-02-01 261.30 263.75 261.30 262.65 0.0M
2021-01-29 259.90 260.80 258.10 259.45 0.0M
2021-01-28 263.50 266.00 260.80 266.00 0.0M
2021-01-27 269.75 269.75 267.25 268.90 0.0M
2021-01-26 269.30 273.05 269.30 273.05 0.0M
2021-01-25 275.35 276.60 274.15 274.40 0.0M
2021-01-22 272.35 272.35 269.00 271.35 0.0M
2021-01-21 279.65 279.65 276.85 278.15 0.0M
2021-01-20 277.15 278.80 277.15 278.35 0.0M
2021-01-19 279.10 279.10 276.00 276.50 0.0M
2021-01-18 274.85 277.10 274.70 276.15 0.0M
2021-01-15 272.20 274.00 272.00 272.90 0.0M
2021-01-14 269.70 270.90 268.75 270.90 0.0M
2021-01-13 269.55 271.30 269.50 271.15 0.0M
2021-01-12 267.85 270.70 267.85 269.65 0.0M
2021-01-11 264.45 264.45 262.45 262.50 0.0M
2021-01-08 259.90 261.20 259.30 261.20 0.0M
2021-01-07 257.85 258.70 255.55 257.55 0.0M
2021-01-06 252.40 253.00 251.20 252.75 0.0M
2021-01-05 252.70 252.70 250.00 250.85 0.0M
2021-01-04 252.15 252.75 250.70 250.70 0.0M