Amundi MSCI World ex EMU UCITS ETF Acc (CM9)

CM9
🏛️ 프랑스 →
617.69
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
2022-12-30 397.15 397.15 395.22 395.55 0.0M
2022-12-29 393.65 397.86 393.65 397.86 0.0M
2022-12-28 399.99 399.99 399.99 399.99 0.0M
2022-12-27 402.39 402.39 397.28 399.34 0.0M
2022-12-23 398.49 398.49 398.49 398.49 0.0M
2022-12-22 402.88 402.88 396.95 396.95 0.0M
2022-12-21 398.12 402.27 398.12 402.27 0.0M
2022-12-20 394.92 397.02 394.92 397.01 0.0M
2022-12-19 399.85 400.50 398.38 398.38 0.0M
2022-12-16 402.38 402.38 398.38 398.38 0.0M
2022-12-15 410.65 410.65 402.35 403.36 0.0M
2022-12-14 415.29 416.96 414.07 416.96 0.0M
2022-12-13 415.20 421.21 415.20 417.20 0.0M
2022-12-12 410.72 410.96 410.72 410.96 0.0M
2022-12-09 413.23 413.23 412.60 412.60 0.0M
2022-12-08 411.11 412.03 410.38 410.38 0.0M
2022-12-07 413.18 413.18 409.85 409.85 0.0M
2022-12-06 418.12 418.14 415.98 415.98 0.0M
2022-12-05 421.47 421.49 419.33 419.33 0.0M
2022-12-02 423.40 424.38 420.90 420.90 0.0M
2022-12-01 428.75 428.75 424.25 424.25 0.0M
2022-11-30 420.20 421.39 420.20 421.39 0.0M
2022-11-29 420.60 420.60 419.52 419.52 0.0M
2022-11-28 422.88 422.88 415.64 419.30 0.0M
2022-11-25 424.49 424.49 423.83 423.83 0.0M
2022-11-24 423.56 425.00 423.56 424.71 0.0M
2022-11-23 423.85 424.68 423.85 424.21 0.0M
2022-11-22 419.81 422.21 419.81 421.85 0.0M
2022-11-21 419.47 421.02 419.47 419.47 0.0M
2022-11-18 415.75 419.22 415.75 417.85 0.0M
2022-11-17 418.24 418.24 414.91 414.91 0.0M
2022-11-16 420.63 420.71 416.94 416.94 0.0M
2022-11-15 420.25 423.00 418.54 423.00 0.0M
2022-11-14 421.00 421.00 420.57 420.57 0.0M
2022-11-11 423.65 423.65 419.02 419.02 0.0M
2022-11-10 407.25 420.79 407.25 420.79 0.0M
2022-11-09 414.00 414.00 411.37 411.37 0.0M
2022-11-08 413.00 416.40 413.00 416.40 0.0M
2022-11-07 411.27 412.38 411.00 412.38 0.0M
2022-11-04 415.62 416.00 410.99 410.99 0.0M
2022-11-03 417.60 417.60 415.69 415.69 0.0M
2022-11-02 422.87 423.99 420.10 420.10 0.0M
2022-11-01 423.12 425.75 422.16 422.72 0.0M
2022-10-31 420.00 422.91 420.00 422.32 0.0M
2022-10-28 410.40 418.78 410.40 418.78 0.0M
2022-10-27 413.34 415.66 413.34 415.25 0.0M
2022-10-26 413.62 416.58 413.62 416.58 0.0M
2022-10-25 414.52 415.95 414.52 415.69 0.0M
2022-10-24 411.82 412.68 411.80 411.80 0.0M
2022-10-21 404.82 407.78 401.46 407.78 0.0M
2022-10-20 407.47 409.38 406.63 409.38 0.0M
2022-10-19 410.10 410.10 408.95 409.06 0.0M
2022-10-18 408.96 408.96 407.30 407.30 0.0M
2022-10-17 403.25 406.45 403.25 406.45 0.0M
2022-10-14 408.87 408.87 403.00 403.00 0.0M
2022-10-13 399.13 401.68 395.00 401.68 0.0M
2022-10-12 404.59 404.59 401.61 401.61 0.0M
2022-10-11 401.53 402.95 399.96 402.95 0.0M
2022-10-10 405.66 406.70 405.53 405.53 0.0M
2022-10-07 413.82 413.82 407.83 407.83 0.0M
2022-10-06 415.00 416.27 414.88 415.86 0.0M
2022-10-05 412.01 412.85 410.45 411.97 0.0M
2022-10-04 409.57 412.45 409.57 412.45 0.0M
2022-10-03 399.04 404.34 397.86 404.05 0.0M
2022-09-30 405.84 406.26 402.45 405.84 0.0M
2022-09-29 412.10 412.10 402.75 403.51 0.0M
2022-09-28 410.58 413.96 408.96 413.27 0.0M
2022-09-27 412.77 412.80 412.77 412.80 0.0M
2022-09-26 412.29 414.70 409.75 412.42 0.0M
2022-09-23 414.86 414.86 411.22 411.22 0.0M
2022-09-22 415.85 419.02 415.00 415.54 0.0M
2022-09-21 420.06 424.84 420.06 424.84 0.0M
2022-09-20 422.60 422.60 419.43 419.43 0.0M
2022-09-19 419.42 420.88 418.18 419.40 0.0M
2022-09-16 422.49 422.49 418.18 418.18 0.0M
2022-09-15 430.59 430.59 426.44 426.44 0.0M
2022-09-14 430.07 430.07 429.00 429.11 0.0M
2022-09-13 440.63 440.63 432.18 432.18 0.0M
2022-09-12 435.58 440.01 434.52 440.01 0.0M
2022-09-09 432.24 437.47 432.24 437.47 0.0M
2022-09-08 430.17 434.53 430.00 434.53 0.0M
2022-09-07 426.37 427.88 426.37 427.88 0.0M
2022-09-06 429.25 430.30 428.63 428.63 0.0M
2022-09-05 432.55 432.55 428.96 428.96 0.0M
2022-09-02 429.62 432.87 429.62 432.87 0.0M
2022-09-01 426.54 427.73 424.00 427.31 0.0M
2022-08-31 433.82 434.42 429.79 429.79 0.0M
2022-08-30 441.05 441.05 433.35 433.35 0.0M
2022-08-29 441.64 441.64 437.59 438.04 0.0M
2022-08-26 454.72 454.72 446.20 446.20 0.0M
2022-08-25 450.99 452.64 450.99 452.64 0.0M
2022-08-24 448.97 451.02 447.70 450.10 0.0M
2022-08-23 450.87 451.34 448.65 448.65 0.0M
2022-08-22 453.73 453.73 452.30 452.58 0.0M
2022-08-19 456.49 456.49 453.24 453.24 0.0M
2022-08-18 452.21 457.13 452.21 457.13 0.0M
2022-08-17 457.86 458.46 453.09 453.09 0.0M
2022-08-16 455.71 457.09 455.71 456.70 0.0M
2022-08-15 452.67 454.18 452.00 454.18 0.0M
2022-08-12 444.56 449.02 444.56 449.02 0.0M
2022-08-11 445.43 446.65 444.15 445.04 0.0M
2022-08-10 437.28 442.09 437.28 442.09 0.0M
2022-08-09 443.82 443.82 437.36 438.18 0.0M
2022-08-08 443.50 444.40 442.90 442.90 0.0M
2022-08-05 440.89 440.89 439.67 439.67 0.0M
2022-08-04 442.05 443.53 440.00 440.42 0.0M
2022-08-03 436.76 442.42 436.76 442.42 0.0M
2022-08-02 435.84 439.49 434.83 438.02 0.0M
2022-08-01 438.40 439.46 437.00 437.63 0.0M
2022-07-29 435.09 438.35 435.09 436.79 0.0M
2022-07-28 429.06 432.96 427.70 432.96 0.0M
2022-07-27 425.17 427.71 424.00 427.71 0.0M
2022-07-26 421.17 425.37 421.17 423.21 0.0M
2022-07-25 423.01 425.07 422.89 423.66 0.0M
2022-07-22 425.60 428.49 423.64 423.64 0.0M
2022-07-21 421.80 423.78 420.00 423.78 0.0M
2022-07-20 421.15 422.89 419.25 422.89 0.0M
2022-07-19 413.51 416.61 411.71 416.61 0.0M
2022-07-18 418.15 418.15 417.11 417.11 0.0M
2022-07-15 411.25 415.32 410.09 415.32 0.0M
2022-07-14 412.64 412.64 406.31 407.95 0.0M
2022-07-13 415.66 415.66 409.00 411.08 0.0M
2022-07-12 416.64 418.06 416.56 418.06 0.0M
2022-07-11 416.39 417.82 416.21 416.71 0.0M
2022-07-08 417.29 420.00 417.29 419.05 0.0M
2022-07-07 411.30 416.82 411.30 416.82 0.0M
2022-07-06 407.49 410.06 407.49 408.82 0.0M
2022-07-05 402.23 404.08 400.41 400.41 0.0M
2022-07-04 400.98 400.98 398.64 400.36 0.0M
2022-07-01 393.29 400.21 393.29 397.48 0.0M
2022-06-30 395.19 395.85 394.74 395.85 0.0M
2022-06-29 398.46 399.52 396.41 399.52 0.0M
2022-06-28 405.36 405.36 403.00 403.00 0.0M
2022-06-27 404.06 404.19 403.05 403.05 0.0M
2022-06-24 395.74 401.71 395.74 401.71 0.0M
2022-06-23 388.38 394.35 388.38 392.55 0.0M
2022-06-22 386.97 391.15 386.17 391.15 0.0M
2022-06-21 389.69 391.35 387.38 391.35 0.0M
2022-06-20 383.70 386.75 383.70 386.74 0.0M
2022-06-17 385.53 388.25 384.67 385.56 0.0M
2022-06-16 396.16 396.16 384.93 384.93 0.0M
2022-06-15 392.62 399.14 391.54 397.21 0.0M
2022-06-14 398.90 398.90 394.38 394.38 0.0M
2022-06-13 402.84 402.84 397.14 397.18 0.0M
2022-06-10 415.03 415.03 406.54 406.54 0.0M
2022-06-09 420.58 421.30 419.94 419.94 0.0M
2022-06-08 425.44 425.44 421.60 423.51 0.0M
2022-06-07 420.70 422.20 420.70 422.20 0.0M
2022-06-06 423.79 427.22 423.79 424.14 0.0M
2022-06-03 425.32 425.32 419.99 419.99 0.0M
2022-06-02 421.76 422.23 420.90 421.39 0.0M
2022-06-01 423.65 425.38 420.95 420.97 0.0M
2022-05-31 422.72 425.72 421.22 421.22 0.0M
2022-05-30 427.64 427.64 424.78 424.94 0.0M
2022-05-27 415.46 422.98 415.00 422.98 0.0M
2022-05-26 409.01 414.34 409.01 413.84 0.0M
2022-05-25 407.38 407.93 407.38 407.93 0.0M
2022-05-24 404.49 406.62 399.26 400.40 0.0M
2022-05-23 408.16 409.93 407.37 409.93 0.0M
2022-05-20 406.09 411.05 404.54 405.63 0.0M
2022-05-19 410.39 410.39 404.72 406.46 0.0M
2022-05-18 423.60 423.60 415.39 415.39 0.0M
2022-05-17 421.30 423.61 420.23 421.38 0.0M
2022-05-16 419.79 420.52 418.70 419.67 0.0M
2022-05-13 416.38 421.24 415.74 419.75 0.0M
2022-05-12 406.27 411.30 406.27 411.30 0.0M
2022-05-11 413.64 415.15 412.14 415.15 0.0M
2022-05-10 414.94 414.94 410.22 410.22 0.0M
2022-05-09 424.53 424.53 413.41 413.41 0.0M
2022-05-06 430.33 430.33 420.00 424.51 0.0M
2022-05-05 440.31 440.31 430.32 430.91 0.0M
2022-05-04 434.02 434.65 429.31 429.31 0.0M
2022-05-03 430.85 434.82 430.85 434.82 0.0M
2022-05-02 432.29 432.29 428.32 428.54 0.0M
2022-04-29 438.96 441.64 435.62 437.61 0.0M
2022-04-28 437.96 439.73 437.14 437.14 0.0M
2022-04-27 431.05 434.95 429.15 434.95 0.0M
2022-04-26 436.67 436.77 431.10 431.14 0.0M
2022-04-25 430.32 430.91 429.69 430.19 0.0M
2022-04-22 442.37 442.37 438.88 438.92 0.0M
2022-04-21 447.70 450.45 447.70 448.66 0.0M
2022-04-20 447.13 450.15 447.13 448.78 0.0M
2022-04-19 447.78 448.57 441.81 448.57 0.0M
2022-04-14 446.14 448.52 446.14 448.52 0.0M
2022-04-13 445.75 446.14 445.39 445.39 0.0M
2022-04-12 442.76 447.67 442.00 447.67 0.0M
2022-04-11 448.56 448.56 444.19 445.00 0.0M
2022-04-08 452.09 453.99 451.94 451.94 0.0M
2022-04-07 448.27 449.16 445.83 445.83 0.0M
2022-04-06 455.11 455.11 447.10 447.10 0.0M
2022-04-05 456.00 456.00 455.68 455.68 0.0M
2022-04-04 450.81 453.77 449.73 453.74 0.0M
2022-04-01 449.70 450.00 448.61 448.61 0.0M
2022-03-31 449.86 451.99 449.86 450.45 0.0M
2022-03-30 451.50 451.50 449.68 450.14 0.0M
2022-03-29 453.19 453.19 452.19 452.19 0.0M
2022-03-28 450.45 451.04 449.83 449.83 0.0M
2022-03-25 448.09 449.18 448.09 448.41 0.0M
2022-03-24 445.40 445.79 445.39 445.79 0.0M
2022-03-23 447.40 447.78 446.24 446.24 0.0M
2022-03-22 443.63 446.09 443.63 446.09 0.0M
2022-03-21 442.35 443.26 440.99 441.42 0.0M
2022-03-18 432.97 438.13 432.97 438.12 0.0M
2022-03-17 431.47 431.47 428.93 430.99 0.0M
2022-03-16 428.70 429.98 427.51 429.36 0.0M
2022-03-15 411.45 421.81 411.45 421.81 0.0M
2022-03-14 424.95 424.95 416.84 417.45 0.0M
2022-03-11 422.95 427.08 422.17 423.02 0.0M
2022-03-10 421.27 421.53 418.00 418.40 0.0M
2022-03-09 420.01 421.94 419.76 420.54 0.0M
2022-03-08 417.46 420.98 417.42 417.42 0.0M
2022-03-07 424.93 428.01 424.93 426.69 0.0M
2022-03-04 430.99 430.99 428.56 428.56 0.0M
2022-03-03 432.92 432.92 429.93 431.25 0.0M
2022-03-02 425.60 430.98 425.60 430.83 0.0M
2022-03-01 428.92 428.99 425.78 426.22 0.0M
2022-02-28 424.65 427.30 422.57 427.30 0.0M
2022-02-25 416.84 424.91 416.14 424.91 0.0M
2022-02-24 406.20 412.22 403.15 412.22 0.0M
2022-02-23 420.09 420.21 416.63 416.63 0.0M
2022-02-22 416.40 419.09 413.05 419.09 0.0M
2022-02-21 422.15 422.15 417.79 417.79 0.0M
2022-02-18 425.85 425.85 421.59 422.41 0.0M
2022-02-17 430.65 430.65 427.37 427.37 0.0M
2022-02-16 431.75 431.75 428.85 429.02 0.0M
2022-02-15 427.30 431.47 427.30 431.18 0.0M
2022-02-14 427.78 428.57 424.91 428.15 0.0M
2022-02-11 432.16 433.79 430.62 431.84 0.0M
2022-02-10 438.84 438.84 434.19 434.19 0.0M
2022-02-09 434.18 437.72 434.18 437.12 0.0M
2022-02-08 430.01 431.77 429.32 431.77 0.0M
2022-02-07 430.61 430.81 429.22 429.22 0.0M
2022-02-04 430.51 432.99 424.18 426.59 0.0M
2022-02-03 439.30 439.30 430.45 430.45 0.0M
2022-02-02 443.18 443.18 439.30 439.30 0.0M
2022-02-01 437.55 438.85 435.55 437.77 0.0M
2022-01-31 431.37 434.27 431.37 434.27 0.0M
2022-01-28 426.97 426.97 420.50 425.41 0.0M
2022-01-27 417.51 432.61 417.51 430.41 0.0M
2022-01-26 424.30 428.55 424.30 428.30 0.0M
2022-01-25 420.90 424.46 417.68 419.86 0.0M
2022-01-24 429.39 429.39 415.92 415.92 0.0M
2022-01-21 433.99 433.99 430.79 432.62 0.0M
2022-01-20 438.74 443.17 438.00 443.17 0.0M
2022-01-19 438.34 440.68 438.34 440.68 0.0M
2022-01-18 443.35 443.35 441.41 441.80 0.0M
2022-01-17 445.54 446.72 445.54 446.49 0.0M
2022-01-14 444.40 444.40 442.17 443.00 0.0M
2022-01-13 448.86 450.48 447.30 449.09 0.0M
2022-01-12 452.12 452.40 450.07 450.89 0.0M
2022-01-11 448.73 448.73 447.77 448.60 0.0M
2022-01-10 451.06 451.06 441.91 443.32 0.0M
2022-01-07 452.12 452.12 449.32 449.32 0.1M
2022-01-06 454.93 454.93 452.20 452.20 0.0M
2022-01-05 460.56 460.56 459.72 459.72 0.0M
2022-01-04 462.68 464.54 460.41 461.65 0.0M
2022-01-03 459.61 460.65 458.68 459.33 0.0M