Amundi ETF DAX UCITS ETF DR (CG1G)

CG1G
🏛️ 프랑스 →
421.35
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
2023-12-29 299.90 300.95 299.85 299.85 0.0M
2023-12-28 300.65 300.65 299.10 299.10 0.0M
2023-12-27 299.20 300.40 298.90 300.05 0.0M
2023-12-22 298.80 299.75 298.80 299.20 0.0M
2023-12-21 298.65 299.15 298.00 299.00 0.0M
2023-12-20 300.75 300.80 299.50 299.90 0.0M
2023-12-19 298.55 300.10 298.55 300.10 0.0M
2023-12-18 299.35 299.35 298.15 298.25 0.0M
2023-12-15 301.50 302.10 299.90 300.50 0.0M
2023-12-14 303.80 303.80 299.50 300.50 0.0M
2023-12-13 301.30 301.45 300.50 300.50 0.0M
2023-12-12 301.55 301.55 300.40 300.95 0.0M
2023-12-11 300.45 300.75 300.05 301.30 0.0M
2023-12-08 298.15 300.10 298.15 300.30 0.0M
2023-12-07 297.70 298.10 297.70 298.15 0.0M
2023-12-06 296.70 298.65 296.25 298.65 0.0M
2023-12-05 294.15 296.30 294.10 296.30 0.0M
2023-12-04 293.90 294.70 293.85 294.10 0.0M
2023-12-01 292.00 293.90 291.75 293.90 0.0M
2023-11-30 290.25 291.10 290.20 290.80 0.0M
2023-11-29 287.40 290.00 287.40 289.90 0.0M
2023-11-28 285.55 285.95 285.55 286.50 0.0M
2023-11-27 286.95 286.95 286.55 286.35 0.0M
2023-11-24 286.55 287.25 286.55 287.35 0.0M
2023-11-23 286.20 286.45 286.20 286.65 0.0M
2023-11-22 285.70 286.50 285.70 286.05 0.0M
2023-11-21 285.45 285.45 284.95 285.05 0.0M
2023-11-20 285.10 285.40 285.05 285.05 0.0M
2023-11-17 283.75 285.60 283.75 285.25 0.0M
2023-11-16 283.25 284.05 283.25 282.90 0.0M
2023-11-15 280.15 282.20 280.15 282.15 0.0M
2023-11-14 275.15 279.70 275.15 279.85 0.0M
2023-11-13 274.00 275.05 273.85 275.05 0.0M
2023-11-10 274.05 274.05 273.00 273.05 0.0M
2023-11-09 273.15 274.65 273.10 275.05 0.0M
2023-11-08 270.80 271.70 270.75 272.85 0.0M
2023-11-07 270.35 271.80 270.35 271.60 0.0M
2023-11-06 272.75 272.75 270.90 271.30 0.0M
2023-11-03 272.35 272.85 272.00 272.25 0.0M
2023-11-02 269.40 271.95 269.40 271.50 0.0M
2023-11-01 266.10 267.75 265.55 267.25 0.0M
2023-10-31 264.10 265.40 264.00 265.05 0.0M
2023-10-30 264.45 264.95 263.20 263.50 0.0M
2023-10-27 264.35 264.45 264.35 263.60 0.0M
2023-10-26 263.70 264.90 263.00 263.95 0.0M
2023-10-25 266.40 267.00 265.95 267.00 0.0M
2023-10-24 265.55 265.55 264.95 266.50 0.0M
2023-10-23 265.65 265.65 262.25 265.15 0.0M
2023-10-20 266.70 266.70 265.35 265.35 0.0M
2023-10-19 269.75 270.35 269.30 269.55 0.0M
2023-10-18 272.75 273.40 270.40 270.60 0.0M
2023-10-17 273.00 273.00 272.60 273.10 0.0M
2023-10-16 272.80 273.75 271.45 272.85 0.0M
2023-10-13 275.95 275.95 273.00 272.10 0.0M
2023-10-12 278.35 278.90 277.40 276.50 0.0M
2023-10-11 275.75 277.10 275.75 277.05 0.0M
2023-10-10 273.80 276.70 273.80 276.40 0.0M
2023-10-09 271.40 271.95 271.40 271.15 0.0M
2023-10-06 271.00 273.05 270.15 273.05 0.0M
2023-10-05 270.85 271.10 270.10 270.15 0.0M
2023-10-04 268.65 271.00 268.65 270.70 0.0M
2023-10-03 272.35 273.35 270.40 270.40 0.0M
2023-10-02 276.30 276.75 272.75 273.35 0.0M
2023-09-29 276.10 277.70 275.95 275.90 0.0M
2023-09-28 273.05 273.95 272.80 274.40 0.0M
2023-09-27 273.05 273.90 273.00 272.65 0.0M
2023-09-26 275.00 275.00 273.65 273.35 0.0M
2023-09-25 278.00 278.00 275.90 275.95 0.0M
2023-09-22 277.45 278.90 277.45 278.90 0.0M
2023-09-21 281.00 281.25 279.00 279.15 0.0M
2023-09-20 281.45 283.00 281.45 282.75 0.0M
2023-09-19 281.35 281.35 281.35 280.60 0.0M
2023-09-18 284.25 284.25 281.95 281.95 0.0M
2023-09-15 285.90 286.10 285.10 284.95 0.0M
2023-09-14 280.15 282.60 280.15 283.40 0.0M
2023-09-13 280.85 281.10 278.85 280.75 0.0M
2023-09-12 283.10 283.10 281.30 281.75 0.0M
2023-09-11 283.80 283.80 282.85 283.35 0.0M
2023-09-08 282.55 282.55 279.50 282.15 0.0M
2023-09-07 281.00 282.30 281.00 281.55 0.0M
2023-09-06 281.55 282.50 281.45 282.15 0.0M
2023-09-05 281.90 283.10 281.70 282.65 0.0M
2023-09-04 284.85 286.05 283.60 283.60 0.0M
2023-09-01 285.40 286.40 284.00 284.00 0.0M
2023-08-31 285.65 287.20 285.65 286.35 0.0M
2023-08-30 285.90 286.00 283.95 285.05 0.0M
2023-08-29 284.05 284.30 283.55 285.70 0.0M
2023-08-28 282.40 282.40 280.95 283.15 0.0M
2023-08-25 279.45 281.40 279.45 280.30 0.0M
2023-08-24 284.85 284.85 280.15 280.15 0.0M
2023-08-23 282.60 282.60 281.35 282.00 0.0M
2023-08-22 281.20 281.70 281.20 281.60 0.0M
2023-08-21 279.70 281.40 279.70 279.50 0.0M
2023-08-18 279.10 279.40 277.85 279.30 0.0M
2023-08-17 282.00 282.90 281.60 280.95 0.0M
2023-08-16 282.35 282.95 282.35 282.90 0.0M
2023-08-15 285.00 285.00 285.00 282.60 0.0M
2023-08-14 283.65 285.35 283.65 284.95 0.0M
2023-08-11 285.55 285.90 284.80 283.75 0.0M
2023-08-10 285.35 286.75 284.80 286.75 0.0M
2023-08-09 285.55 285.75 285.15 283.85 0.0M
2023-08-08 284.55 284.80 284.55 282.65 0.0M
2023-08-07 284.45 286.10 284.45 285.85 0.0M
2023-08-04 284.90 286.10 283.00 286.10 0.0M
2023-08-03 284.45 285.15 283.75 284.75 0.0M
2023-08-02 287.00 288.35 286.95 286.95 0.0M
2023-08-01 294.45 294.45 291.90 291.55 0.0M
2023-07-31 295.55 296.15 294.85 295.15 0.0M
2023-07-28 293.20 295.20 293.20 295.30 0.0M
2023-07-27 289.50 294.10 289.50 294.05 0.0M
2023-07-26 290.15 290.15 288.10 289.05 0.0M
2023-07-25 289.75 290.60 289.75 290.50 0.0M
2023-07-24 289.00 290.25 289.00 290.25 0.0M
2023-07-21 288.95 289.50 288.95 290.00 0.0M
2023-07-20 287.85 290.55 287.85 290.50 0.0M
2023-07-19 290.50 290.50 288.30 289.10 0.0M
2023-07-18 287.60 288.65 287.60 289.30 0.0M
2023-07-17 286.95 288.10 286.95 288.15 0.0M
2023-07-14 289.20 289.25 288.00 288.75 0.0M
2023-07-13 286.90 288.65 286.90 289.50 0.0M
2023-07-12 283.80 287.30 283.80 287.30 0.0M
2023-07-11 281.75 283.35 281.00 283.10 0.0M
2023-07-10 279.55 280.85 279.15 280.85 0.0M
2023-07-07 277.85 279.85 277.60 279.70 0.0M
2023-07-06 283.85 283.85 278.95 278.10 0.0M
2023-07-05 285.50 285.50 285.50 285.60 0.0M
2023-07-04 288.40 288.50 287.55 287.65 0.0M
2023-07-03 290.15 290.40 288.15 288.20 0.0M
2023-06-30 286.45 289.80 286.45 289.55 0.0M
2023-06-29 286.10 286.45 285.75 285.75 0.0M
2023-06-28 285.70 286.50 285.70 286.10 0.0M
2023-06-27 284.85 284.85 283.85 284.25 0.0M
2023-06-26 284.15 284.15 282.00 283.45 0.0M
2023-06-23 284.30 285.00 284.30 283.55 0.0M
2023-06-22 284.60 286.45 283.60 286.45 0.0M
2023-06-21 288.45 289.20 287.65 287.30 0.0M
2023-06-20 288.90 289.70 288.65 288.85 0.0M
2023-06-19 291.80 291.80 291.65 290.30 0.0M
2023-06-16 292.30 294.25 292.30 293.60 0.0M
2023-06-15 291.75 292.00 290.00 292.15 0.0M
2023-06-14 290.90 292.80 290.90 292.55 0.0M
2023-06-13 290.30 290.30 288.95 290.95 0.0M
2023-06-12 287.65 288.55 287.65 288.45 0.0M
2023-06-09 286.40 286.40 286.35 285.90 0.0M
2023-06-08 285.90 287.10 285.90 286.80 0.0M
2023-06-07 286.60 287.20 285.25 286.20 0.0M
2023-06-06 286.10 286.35 285.85 286.80 0.0M
2023-06-05 288.25 288.25 286.15 286.20 0.0M
2023-06-02 286.10 287.60 286.10 288.10 0.0M
2023-06-01 282.50 284.20 282.45 284.25 0.0M
2023-05-31 282.45 284.35 280.15 280.45 0.0M
2023-05-30 286.00 287.35 286.00 285.05 0.0M
2023-05-29 288.25 288.25 286.00 285.95 0.0M
2023-05-26 284.10 284.10 282.40 286.60 0.0M
2023-05-25 284.05 284.05 282.85 283.40 0.0M
2023-05-24 287.10 287.10 284.00 283.75 0.0M
2023-05-23 290.35 290.75 289.50 289.55 0.0M
2023-05-22 291.85 291.85 290.60 291.00 0.0M
2023-05-19 290.95 291.55 290.95 292.15 0.0M
2023-05-18 288.40 290.95 288.40 289.95 0.0M
2023-05-17 284.95 286.55 284.95 285.85 0.0M
2023-05-16 284.80 285.90 284.80 285.15 0.0M
2023-05-15 286.45 286.60 286.05 285.40 0.0M
2023-05-12 285.30 285.35 284.90 285.35 0.0M
2023-05-11 286.25 286.25 283.00 284.10 0.0M
2023-05-10 286.80 286.80 285.00 285.00 0.0M
2023-05-09 286.55 286.55 285.50 285.50 0.0M
2023-05-08 286.55 287.05 286.55 287.05 0.0M
2023-05-05 284.25 284.25 283.75 283.75 0.0M
2023-05-04 283.60 283.60 281.90 282.10 0.0M
2023-05-03 284.10 284.55 284.10 284.55 0.0M
2023-05-02 287.35 287.35 282.65 282.90 0.0M
2023-04-28 285.95 285.95 285.45 285.95 0.0M
2023-04-27 283.25 284.90 283.25 284.45 0.0M
2023-04-26 284.60 284.60 283.45 283.65 0.0M
2023-04-25 285.10 285.35 285.10 285.15 0.0M
2023-04-24 285.65 286.50 285.45 285.70 0.0M
2023-04-21 284.25 286.20 283.80 286.00 0.0M
2023-04-20 285.80 285.80 283.55 284.45 0.0M
2023-04-19 285.30 286.15 285.15 286.15 0.0M
2023-04-18 285.30 286.50 285.30 285.85 0.0M
2023-04-17 285.55 286.00 284.15 284.15 0.0M
2023-04-14 284.20 285.15 283.90 284.40 0.0M
2023-04-13 283.00 283.10 282.55 282.80 0.0M
2023-04-12 282.25 284.50 282.25 283.30 0.0M
2023-04-11 283.45 283.45 282.00 282.00 0.0M
2023-04-06 279.35 280.45 279.35 280.45 0.0M
2023-04-05 281.25 281.25 279.20 279.20 0.0M
2023-04-04 281.70 283.40 280.95 280.95 0.0M
2023-04-03 281.50 281.80 281.00 281.00 0.0M
2023-03-31 280.90 281.95 280.00 281.70 0.0M
2023-03-30 277.75 279.70 277.75 279.10 0.0M
2023-03-29 274.55 276.20 273.60 276.10 0.0M
2023-03-28 274.55 274.55 272.65 272.65 0.0M
2023-03-27 272.85 273.00 271.00 272.45 0.0M
2023-03-24 272.50 272.50 269.05 269.05 0.0M
2023-03-23 273.80 273.80 272.15 272.60 0.0M
2023-03-22 273.35 275.30 273.35 273.95 0.0M
2023-03-21 271.10 274.40 271.10 274.40 0.0M
2023-03-20 264.80 269.25 262.10 269.25 0.0M
2023-03-17 272.00 272.70 265.55 265.80 0.0M
2023-03-16 269.80 269.95 266.85 269.35 0.0M
2023-03-15 273.40 273.40 265.00 265.60 0.0M
2023-03-14 269.95 274.90 269.95 274.55 0.0M
2023-03-13 277.10 277.10 268.20 269.50 0.0M
2023-03-10 276.50 278.75 276.50 277.80 0.0M
2023-03-09 281.35 281.75 280.25 281.60 0.0M
2023-03-08 279.90 281.65 279.90 281.65 0.0M
2023-03-07 281.50 282.90 281.00 281.00 0.0M
2023-03-06 281.15 282.05 281.15 281.95 0.0M
2023-03-03 278.05 279.90 278.05 279.90 0.0M
2023-03-02 273.45 276.05 272.95 275.80 0.0M
2023-03-01 278.05 278.25 275.60 275.75 0.0M
2023-02-28 276.00 277.85 276.00 277.40 0.0M
2023-02-27 276.75 278.60 276.65 277.15 0.0M
2023-02-24 279.65 279.65 274.25 274.65 0.0M
2023-02-23 278.30 279.00 278.30 278.50 0.0M
2023-02-22 276.35 276.35 275.15 275.25 0.0M
2023-02-21 278.05 278.05 277.45 277.45 0.0M
2023-02-20 279.75 279.75 278.45 278.75 0.0M
2023-02-17 277.20 279.35 276.60 278.70 0.0M
2023-02-16 281.00 281.55 278.00 279.75 0.0M
2023-02-15 277.20 279.10 277.20 279.10 0.0M
2023-02-14 277.45 278.95 277.10 277.10 0.0M
2023-02-13 275.95 277.35 275.55 277.30 0.0M
2023-02-10 277.55 278.00 274.90 276.35 0.0M
2023-02-09 281.05 281.55 279.70 279.70 0.0M
2023-02-08 278.20 278.85 277.35 277.35 0.0M
2023-02-07 276.00 276.25 275.85 275.85 0.0M
2023-02-06 277.00 277.00 275.25 276.40 0.0M
2023-02-03 277.65 278.15 276.90 277.55 0.0M
2023-02-02 275.15 279.15 275.15 279.15 0.0M
2023-02-01 272.50 273.70 272.45 272.45 0.0M
2023-01-31 272.20 272.45 271.10 272.45 0.0M
2023-01-30 272.00 272.55 271.10 272.55 0.0M
2023-01-27 272.15 273.30 272.15 272.75 0.0M
2023-01-26 272.90 272.90 272.40 272.65 0.0M
2023-01-25 272.40 272.40 271.80 271.80 0.0M
2023-01-24 272.60 272.60 271.05 271.20 0.0M
2023-01-23 271.80 272.85 271.10 271.10 0.0M
2023-01-20 270.20 270.20 269.55 269.55 0.0M
2023-01-19 272.30 272.30 269.75 269.75 0.0M
2023-01-18 273.85 274.05 273.85 273.85 0.0M
2023-01-17 273.25 275.00 272.10 273.70 0.0M
2023-01-16 272.45 272.75 271.95 272.75 0.0M
2023-01-13 271.50 272.30 271.50 271.90 0.0M
2023-01-12 269.90 271.70 269.90 271.50 0.0M
2023-01-11 266.95 269.55 266.95 269.55 0.0M
2023-01-10 265.70 265.70 265.40 265.40 0.0M
2023-01-09 263.95 266.90 263.90 266.75 0.0M
2023-01-06 260.45 263.20 260.45 263.20 0.0M
2023-01-05 260.30 260.80 260.00 260.00 0.0M
2023-01-04 257.45 261.15 257.45 261.15 0.0M
2023-01-03 253.80 257.55 253.80 255.85 0.0M
2023-01-02 252.20 253.65 252.20 253.50 0.0M