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
2024-12-31 608.19 610.06 605.00 608.37 0.0M
2024-12-30 610.40 611.20 603.41 607.09 0.0M
2024-12-27 619.53 619.53 608.38 609.89 0.0M
2024-12-24 618.06 618.06 610.60 612.62 0.0M
2024-12-23 611.22 611.22 605.93 608.78 0.0M
2024-12-20 602.68 607.85 596.45 608.36 0.0M
2024-12-19 604.58 608.91 604.58 607.80 0.0M
2024-12-18 618.89 618.89 616.50 617.64 0.0M
2024-12-17 618.61 618.61 615.36 615.86 0.0M
2024-12-16 617.13 619.40 616.65 618.45 0.0M
2024-12-13 624.99 624.99 615.58 615.58 0.0M
2024-12-12 621.00 621.58 618.56 620.73 0.0M
2024-12-11 618.17 621.99 616.21 621.77 0.0M
2024-12-10 616.23 618.93 616.23 617.83 0.0M
2024-12-09 621.25 621.25 615.44 616.25 0.0M
2024-12-06 616.48 618.14 616.48 618.25 0.0M
2024-12-05 621.01 621.01 618.88 618.32 0.0M
2024-12-04 620.12 621.88 619.93 619.46 0.0M
2024-12-03 619.67 619.67 616.34 619.36 0.0M
2024-12-02 616.12 618.50 614.97 617.40 0.0M
2024-11-29 611.16 612.45 610.00 612.45 0.0M
2024-11-28 611.30 611.30 610.31 610.60 0.0M
2024-11-27 612.33 612.33 607.28 607.44 0.0M
2024-11-26 611.68 613.59 609.60 612.98 0.0M
2024-11-25 615.20 615.72 612.33 612.06 0.0M
2024-11-22 611.23 614.30 610.93 614.30 0.0M
2024-11-21 625.00 625.00 600.00 606.70 0.0M
2024-11-20 600.37 602.01 598.95 598.58 0.0M
2024-11-19 598.19 598.19 594.52 596.91 0.0M
2024-11-18 600.17 600.17 594.93 597.92 0.0M
2024-11-15 601.05 601.05 596.38 596.71 0.0M
2024-11-14 604.75 608.21 603.36 603.68 0.0M
2024-11-13 603.51 603.51 599.32 604.51 0.0M
2024-11-12 604.01 604.40 602.46 604.40 0.0M
2024-11-11 606.62 606.62 603.58 604.16 0.0M
2024-11-08 596.35 598.34 594.15 597.70 0.0M
2024-11-07 592.97 592.97 591.55 593.04 0.0M
2024-11-06 592.96 594.55 587.14 589.05 0.0M
2024-11-05 568.01 568.90 566.45 569.28 0.0M
2024-11-04 567.04 567.88 567.04 567.38 0.0M
2024-11-01 567.13 571.73 567.13 571.08 0.0M
2024-10-31 571.96 573.79 567.64 567.23 0.0M
2024-10-30 581.14 581.14 577.00 577.40 0.0M
2024-10-29 580.11 580.11 579.21 579.95 0.0M
2024-10-28 580.01 580.01 578.76 579.42 0.0M
2024-10-25 578.43 581.10 577.92 579.69 0.0M
2024-10-24 580.90 581.12 578.94 578.94 0.0M
2024-10-23 583.41 583.41 579.00 579.21 0.0M
2024-10-22 586.49 586.49 579.74 580.88 0.0M
2024-10-21 583.37 583.37 580.43 580.24 0.0M
2024-10-18 582.72 583.11 581.77 582.23 0.0M
2024-10-17 582.76 585.03 581.94 583.26 0.0M
2024-10-16 578.82 578.82 576.55 577.68 0.0M
2024-10-15 581.44 581.59 578.44 577.95 0.0M
2024-10-14 578.06 578.14 574.82 578.32 0.0M
2024-10-11 572.19 574.63 571.00 573.55 0.0M
2024-10-10 571.92 571.92 569.87 571.55 0.0M
2024-10-09 565.46 569.69 565.46 569.90 0.0M
2024-10-08 562.93 565.60 562.17 565.88 0.0M
2024-10-07 568.77 568.77 565.31 566.23 0.0M
2024-10-04 560.66 566.11 560.66 564.56 0.0M
2024-10-03 564.52 564.52 558.86 560.64 0.0M
2024-10-02 558.58 561.99 558.28 561.67 0.0M
2024-10-01 562.43 562.44 559.10 561.07 0.0M
2024-09-30 558.83 558.83 555.95 558.13 0.0M
2024-09-27 560.24 560.44 558.00 559.55 0.0M
2024-09-26 559.56 561.64 559.56 557.36 0.0M
2024-09-25 554.20 555.35 553.96 556.53 0.0M
2024-09-24 559.94 559.94 556.08 556.08 0.0M
2024-09-23 556.04 557.92 555.87 556.57 0.0M
2024-09-20 554.31 555.00 554.31 552.66 0.0M
2024-09-19 553.84 554.41 553.60 556.15 0.0M
2024-09-18 551.56 551.56 549.82 548.73 0.0M
2024-09-17 550.45 552.20 550.45 551.67 0.0M
2024-09-16 549.23 549.23 548.00 547.86 0.0M
2024-09-13 548.45 549.23 548.45 550.21 0.0M
2024-09-12 547.95 547.95 547.95 546.58 0.0M
2024-09-11 538.90 540.11 533.63 535.73 0.0M
2024-09-10 537.02 540.81 537.02 539.41 0.0M
2024-09-09 534.20 537.04 534.20 537.04 0.0M
2024-09-06 536.21 536.21 531.14 531.14 0.0M
2024-09-05 540.47 542.56 540.47 538.25 0.0M
2024-09-04 543.13 543.76 540.49 541.85 0.0M
2024-09-03 555.28 555.28 548.06 548.25 0.0M
2024-09-02 553.32 554.09 553.32 554.35 0.0M
2024-08-30 550.69 552.72 550.69 550.76 0.0M
2024-08-29 547.00 553.69 547.00 552.50 0.0M
2024-08-28 548.99 550.23 546.03 546.66 0.0M
2024-08-27 547.65 548.15 545.00 547.03 0.0M
2024-08-26 546.39 549.92 546.39 546.33 0.0M
2024-08-23 545.90 546.89 545.90 545.87 0.0M
2024-08-22 546.82 547.96 546.82 546.53 0.0M
2024-08-21 545.18 547.32 545.18 545.77 0.0M
2024-08-20 548.28 549.16 546.19 545.20 0.0M
2024-08-19 545.64 546.67 544.48 546.08 0.0M
2024-08-16 549.16 549.16 544.94 544.95 0.0M
2024-08-15 537.49 546.01 537.49 545.38 0.0M
2024-08-14 535.42 536.57 532.92 534.69 0.0M
2024-08-13 531.92 534.84 531.92 534.23 0.0M
2024-08-12 533.14 533.14 528.00 528.49 0.0M
2024-08-09 526.21 530.30 525.75 527.67 0.0M
2024-08-08 517.44 526.62 515.53 525.35 0.0M
2024-08-07 523.00 526.13 523.00 525.09 0.0M
2024-08-06 520.22 520.32 514.30 517.40 0.0M
2024-08-05 513.33 514.50 502.22 513.08 0.0M
2024-08-02 545.09 545.09 525.51 524.88 0.0M
2024-08-01 554.20 557.05 550.56 548.75 0.0M
2024-07-31 549.54 550.61 549.54 553.34 0.0M
2024-07-30 546.92 548.92 545.27 545.32 0.0M
2024-07-29 547.37 549.09 547.03 545.54 0.0M
2024-07-26 541.62 543.60 541.62 543.10 0.0M
2024-07-25 543.44 543.44 538.86 542.40 0.0M
2024-07-24 549.15 549.60 546.00 544.67 0.0M
2024-07-23 551.90 555.79 551.90 555.79 0.0M
2024-07-22 548.68 551.24 547.91 549.47 0.0M
2024-07-19 549.01 551.08 548.35 547.23 0.0M
2024-07-18 554.70 554.70 552.00 550.62 0.0M
2024-07-17 557.90 557.90 553.33 553.46 0.0M
2024-07-16 558.80 558.80 557.67 560.03 0.0M
2024-07-15 558.45 559.04 558.00 559.00 0.0M
2024-07-12 556.06 558.28 554.43 558.16 0.0M
2024-07-11 558.59 558.59 557.14 555.08 0.0M
2024-07-10 554.71 558.30 554.71 558.30 0.0M
2024-07-09 556.08 556.08 553.99 555.40 0.0M
2024-07-08 552.15 553.03 552.15 553.12 0.0M
2024-07-05 552.01 552.10 551.82 551.55 0.0M
2024-07-04 552.93 553.34 552.40 553.34 0.0M
2024-07-03 552.57 552.57 550.84 550.30 0.0M
2024-07-02 550.59 550.59 547.18 548.74 0.0M
2024-07-01 550.30 550.30 546.01 548.03 0.0M
2024-06-28 554.10 555.25 552.42 552.57 0.0M
2024-06-27 550.91 551.48 548.84 550.55 0.0M
2024-06-26 552.41 553.14 550.83 550.48 0.0M
2024-06-25 549.01 550.25 547.94 549.76 0.0M
2024-06-24 550.04 550.24 548.00 550.25 0.0M
2024-06-21 549.97 550.86 549.57 549.82 0.0M
2024-06-20 551.04 552.22 551.03 551.34 0.0M
2024-06-19 549.66 550.72 549.51 549.48 0.0M
2024-06-18 548.70 549.61 548.28 548.35 0.0M
2024-06-17 546.44 547.15 545.30 545.79 0.0M
2024-06-14 544.43 546.40 543.71 545.55 0.0M
2024-06-13 539.14 547.89 539.14 543.08 0.0M
2024-06-12 541.47 548.89 541.47 542.56 0.0M
2024-06-11 538.88 540.38 538.38 540.09 0.0M
2024-06-10 537.63 539.19 537.37 539.19 0.0M
2024-06-07 533.48 533.48 533.00 536.51 0.0M
2024-06-06 533.24 534.51 532.89 534.51 0.0M
2024-06-05 528.17 529.65 528.17 531.32 0.0M
2024-06-04 528.59 528.59 524.61 525.81 0.0M
2024-06-03 532.30 532.30 527.29 526.87 0.0M
2024-05-31 527.23 527.23 522.90 523.28 0.0M
2024-05-30 527.57 527.57 526.02 526.13 0.0M
2024-05-29 529.30 529.30 528.24 528.35 0.0M
2024-05-28 532.00 532.73 529.08 529.08 0.0M
2024-05-27 531.06 531.29 530.17 532.05 0.0M
2024-05-24 530.25 531.81 529.09 531.50 0.0M
2024-05-23 535.05 536.41 532.00 533.41 0.0M
2024-05-22 533.29 533.36 532.53 533.04 0.0M
2024-05-21 532.00 533.23 530.81 532.95 0.0M
2024-05-20 528.01 532.78 528.01 533.33 0.0M
2024-05-17 532.51 532.51 530.20 530.42 0.0M
2024-05-16 531.74 534.87 529.12 532.00 0.0M
2024-05-15 526.60 529.93 526.60 529.54 0.0M
2024-05-14 527.83 527.83 525.81 525.98 0.0M
2024-05-13 528.79 528.79 525.80 526.31 0.0M
2024-05-10 528.79 528.80 526.75 527.00 0.0M
2024-05-09 524.16 525.32 523.81 525.27 0.0M
2024-05-08 524.43 525.44 522.00 524.36 0.0M
2024-05-07 523.58 524.96 523.18 524.74 0.0M
2024-05-06 520.30 521.47 518.69 521.17 0.0M
2024-05-03 515.49 516.80 514.87 516.89 0.0M
2024-05-02 515.54 515.54 510.62 510.62 0.0M
2024-04-30 520.45 520.45 518.00 517.53 0.0M
2024-04-29 519.67 520.75 518.48 518.83 0.0M
2024-04-26 516.23 518.58 514.28 518.91 0.0M
2024-04-25 513.68 513.68 507.52 508.88 0.0M
2024-04-24 519.12 519.12 514.41 515.65 0.0M
2024-04-23 513.30 515.58 510.47 515.05 0.0M
2024-04-22 510.21 510.79 508.36 508.74 0.0M
2024-04-19 508.89 509.67 507.49 508.67 0.0M
2024-04-18 512.80 512.80 511.42 513.81 0.0M
2024-04-17 514.81 514.81 513.91 513.61 0.0M
2024-04-16 516.61 516.69 514.25 515.70 0.0M
2024-04-15 528.14 528.14 524.51 523.40 0.0M
2024-04-12 528.24 528.79 524.41 524.41 0.0M
2024-04-11 522.63 523.58 520.83 522.41 0.0M
2024-04-10 521.94 522.54 518.79 521.68 0.0M
2024-04-09 521.93 522.32 519.42 519.10 0.0M
2024-04-08 523.13 523.13 521.45 521.93 0.0M
2024-04-05 516.91 521.77 516.91 520.48 0.0M
2024-04-04 524.53 524.83 522.49 524.40 0.0M
2024-04-03 525.34 525.34 522.94 524.22 0.0M
2024-04-02 530.69 530.69 522.26 523.75 0.0M
2024-03-28 521.47 528.77 521.47 528.36 0.0M
2024-03-27 524.65 526.00 524.26 524.21 0.0M
2024-03-26 524.26 525.46 524.26 525.14 0.0M
2024-03-25 525.12 525.15 523.11 524.01 0.0M
2024-03-22 527.04 527.04 526.70 525.80 0.0M
2024-03-21 519.40 526.30 519.40 526.08 0.0M
2024-03-20 517.77 519.12 517.77 518.44 0.0M
2024-03-19 515.55 516.88 514.37 516.86 0.0M
2024-03-18 514.78 515.80 513.19 516.32 0.0M
2024-03-15 515.01 516.22 512.27 511.54 0.0M
2024-03-14 516.50 516.56 513.81 514.37 0.0M
2024-03-13 515.36 515.89 514.19 514.50 0.0M
2024-03-12 512.49 516.37 510.90 514.42 0.0M
2024-03-11 510.35 510.35 509.28 509.89 0.0M
2024-03-08 515.04 515.04 513.43 513.72 0.0M
2024-03-07 509.76 514.08 509.76 513.65 0.0M
2024-03-06 510.02 512.56 510.02 511.65 0.0M
2024-03-05 513.95 513.95 509.00 509.55 0.0M
2024-03-04 513.99 515.42 512.67 513.20 0.0M
2024-03-01 513.04 514.20 511.66 512.73 0.0M
2024-02-29 502.16 509.62 502.16 510.54 0.0M
2024-02-28 509.24 509.24 506.89 508.60 0.0M
2024-02-27 508.31 508.31 507.62 508.13 0.0M
2024-02-26 510.99 510.99 509.26 509.10 0.0M
2024-02-23 511.61 512.64 510.00 510.96 0.0M
2024-02-22 507.13 508.61 504.57 508.70 0.0M
2024-02-21 501.18 501.25 499.96 500.64 0.0M
2024-02-20 505.34 505.37 501.75 501.43 0.0M
2024-02-19 506.80 507.61 506.03 506.85 0.0M
2024-02-16 509.43 509.61 505.91 508.01 0.0M
2024-02-15 506.59 507.05 504.46 505.56 0.0M
2024-02-14 502.38 505.02 502.38 503.18 0.0M
2024-02-13 505.77 505.77 500.92 502.70 0.0M
2024-02-12 508.92 508.92 504.00 507.09 0.0M
2024-02-09 503.67 504.20 502.62 503.26 0.0M
2024-02-08 501.92 502.60 501.92 501.74 0.0M
2024-02-07 499.42 501.66 499.00 502.31 0.0M
2024-02-06 501.31 501.31 498.96 499.57 0.0M
2024-02-05 498.73 500.44 498.61 498.42 0.0M
2024-02-02 494.06 497.47 494.06 497.46 0.0M
2024-02-01 494.99 494.99 489.82 488.94 0.0M
2024-01-31 495.00 495.00 490.47 490.56 0.0M
2024-01-30 496.74 496.74 493.83 493.83 0.0M
2024-01-29 492.06 493.61 492.06 493.11 0.0M
2024-01-26 488.89 490.68 488.89 490.97 0.0M
2024-01-25 486.99 490.50 486.99 490.69 0.0M
2024-01-24 488.57 488.87 487.11 488.59 0.0M
2024-01-23 485.86 487.11 485.00 486.48 0.0M
2024-01-22 484.79 486.93 484.68 485.82 0.0M
2024-01-19 479.78 480.74 479.78 480.86 0.0M
2024-01-18 476.92 479.22 476.27 478.72 0.0M
2024-01-17 476.37 476.95 475.22 476.80 0.0M
2024-01-16 481.80 481.80 476.90 481.10 0.0M
2024-01-15 478.30 479.99 478.30 478.47 0.0M
2024-01-12 476.12 479.47 476.12 478.22 0.0M
2024-01-11 480.15 480.15 475.66 474.48 0.0M
2024-01-10 477.77 477.79 476.65 476.13 0.0M
2024-01-09 475.42 475.90 474.41 475.81 0.0M
2024-01-08 470.93 472.85 469.39 471.96 0.0M
2024-01-05 470.98 471.21 470.14 471.02 0.0M
2024-01-04 472.85 472.85 471.06 472.41 0.0M
2024-01-03 475.14 475.14 471.96 472.66 0.0M
2024-01-02 475.54 475.77 472.77 473.98 0.0M