Amundi MSCI Turkey UCITS ETF Acc (LTUR)

LTUR
🏛️ 프랑스 →
41.68
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 47.00 47.06 46.58 47.29 0.0M
2024-12-30 47.60 47.90 47.09 47.60 0.0M
2024-12-27 47.38 47.95 47.23 47.66 0.0M
2024-12-24 45.90 45.90 45.55 45.64 0.0M
2024-12-23 46.24 46.24 45.55 45.77 0.0M
2024-12-20 46.68 46.93 46.06 46.49 0.0M
2024-12-19 47.00 47.19 46.07 47.02 0.0M
2024-12-18 47.37 47.70 47.00 47.00 0.0M
2024-12-17 47.29 47.58 47.00 47.50 0.0M
2024-12-16 48.11 48.11 47.03 47.32 0.0M
2024-12-13 47.86 48.02 47.62 48.08 0.0M
2024-12-12 48.47 48.62 47.91 48.16 0.0M
2024-12-11 48.93 48.93 48.20 48.47 0.0M
2024-12-10 49.09 49.13 48.17 48.17 0.0M
2024-12-09 48.40 49.03 48.28 49.03 0.0M
2024-12-06 47.89 48.34 47.79 48.28 0.0M
2024-12-05 47.56 47.65 47.31 47.39 0.0M
2024-12-04 47.37 48.00 47.09 47.30 0.0M
2024-12-03 47.12 47.57 46.97 47.23 0.0M
2024-12-02 46.02 46.75 45.88 46.46 0.0M
2024-11-29 45.68 46.54 45.68 46.22 0.0M
2024-11-28 46.25 46.71 45.87 46.71 0.0M
2024-11-27 46.75 46.75 45.91 45.91 0.0M
2024-11-26 46.45 46.85 45.93 46.85 0.0M
2024-11-25 46.35 46.94 46.26 46.68 0.0M
2024-11-22 44.99 46.62 44.99 46.35 0.0M
2024-11-21 43.46 45.13 43.32 45.10 0.0M
2024-11-20 44.38 44.42 42.94 42.94 0.0M
2024-11-19 44.14 44.34 43.85 44.18 0.0M
2024-11-18 44.70 45.35 44.45 45.35 0.0M
2024-11-15 45.86 45.86 45.05 45.43 0.0M
2024-11-14 45.21 46.23 45.00 46.23 0.0M
2024-11-13 43.38 45.19 43.25 43.96 0.0M
2024-11-12 44.15 44.46 44.00 44.42 0.0M
2024-11-11 44.11 44.65 43.75 44.27 0.0M
2024-11-08 42.19 43.64 42.19 43.42 0.0M
2024-11-07 41.49 42.42 41.46 42.42 0.0M
2024-11-06 40.74 42.44 40.74 42.02 0.0M
2024-11-05 39.99 40.52 39.95 40.52 0.0M
2024-11-04 40.82 40.90 39.64 40.22 0.0M
2024-11-01 41.43 41.79 41.40 41.63 0.0M
2024-10-31 42.23 42.26 41.23 41.23 0.0M
2024-10-30 42.24 42.75 42.06 42.75 0.0M
2024-10-29 42.54 42.71 42.09 42.09 0.0M
2024-10-28 42.61 42.61 42.05 42.29 0.0M
2024-10-25 41.77 42.37 41.60 41.84 0.0M
2024-10-24 41.70 42.43 41.70 42.11 0.0M
2024-10-23 41.78 41.78 40.77 40.77 0.0M
2024-10-22 40.85 42.23 40.85 41.78 0.0M
2024-10-21 41.27 41.36 40.54 40.54 0.0M
2024-10-18 43.12 43.12 41.55 41.57 0.0M
2024-10-17 42.74 42.99 42.50 42.88 0.0M
2024-10-16 42.00 42.64 41.62 42.75 0.0M
2024-10-15 41.31 42.09 41.16 41.74 0.0M
2024-10-14 41.91 42.00 41.09 41.16 0.0M
2024-10-11 42.40 42.98 41.42 41.42 0.0M
2024-10-10 43.07 43.50 42.66 42.74 0.0M
2024-10-09 42.48 43.20 42.13 43.06 0.0M
2024-10-08 41.70 42.80 41.66 42.30 0.0M
2024-10-07 42.88 43.00 42.02 42.10 0.0M
2024-10-04 41.76 42.99 41.44 42.90 0.0M
2024-10-03 41.93 42.42 41.16 41.50 0.0M
2024-10-02 43.36 43.60 41.78 41.78 0.0M
2024-10-01 45.14 45.14 43.28 43.60 0.0M
2024-09-30 45.02 45.35 44.41 45.19 0.0M
2024-09-27 45.78 45.78 44.85 45.37 0.0M
2024-09-26 46.32 46.61 45.56 45.53 0.0M
2024-09-25 46.64 46.64 46.13 45.98 0.0M
2024-09-24 46.06 47.24 46.05 46.98 0.0M
2024-09-23 45.98 46.14 45.63 45.63 0.0M
2024-09-20 46.51 46.55 45.75 45.98 0.0M
2024-09-19 45.48 46.70 45.48 46.45 0.0M
2024-09-18 45.04 45.60 45.04 45.54 0.0M
2024-09-17 44.56 45.39 44.50 45.24 0.0M
2024-09-16 44.69 44.82 44.17 44.17 0.0M
2024-09-13 44.23 45.26 43.79 45.06 0.0M
2024-09-12 44.58 44.72 43.46 44.53 0.0M
2024-09-11 44.75 44.85 44.20 43.93 0.0M
2024-09-10 44.96 45.38 44.84 44.88 0.0M
2024-09-09 45.73 45.73 44.72 45.04 0.0M
2024-09-06 45.64 46.10 45.47 45.29 0.0M
2024-09-05 46.52 46.52 45.69 46.03 0.0M
2024-09-04 46.59 46.59 46.13 46.46 0.0M
2024-09-03 47.29 47.55 46.41 46.88 0.0M
2024-09-02 46.28 47.76 45.78 47.37 0.0M
2024-08-30 45.55 46.06 45.55 45.71 0.0M
2024-08-29 45.12 46.09 44.89 45.28 0.0M
2024-08-28 44.94 45.37 44.90 45.20 0.0M
2024-08-27 43.92 45.15 43.88 45.15 0.0M
2024-08-26 44.38 44.83 43.76 43.91 0.0M
2024-08-23 45.93 45.93 44.06 44.12 0.0M
2024-08-22 45.97 46.28 45.63 45.94 0.0M
2024-08-21 46.19 46.81 45.79 45.85 0.0M
2024-08-20 46.68 46.91 46.19 46.38 0.0M
2024-08-19 45.98 47.03 45.70 47.03 0.0M
2024-08-16 47.22 47.22 46.16 46.16 0.0M
2024-08-15 46.14 47.06 45.86 47.11 0.0M
2024-08-14 47.14 47.24 46.11 46.32 0.0M
2024-08-13 46.63 47.14 46.61 47.14 0.0M
2024-08-12 46.92 47.78 46.53 46.50 0.0M
2024-08-09 47.94 48.17 46.76 46.72 0.0M
2024-08-08 47.53 47.95 47.49 48.05 0.0M
2024-08-07 47.30 47.79 47.26 47.65 0.0M
2024-08-06 47.56 48.23 46.78 46.89 0.0M
2024-08-05 46.00 47.98 43.13 46.53 0.0M
2024-08-02 52.00 52.00 49.73 50.59 0.0M
2024-08-01 52.29 53.26 52.29 52.97 0.0M
2024-07-31 51.82 52.19 51.35 51.90 0.0M
2024-07-30 52.62 52.68 52.00 52.68 0.0M
2024-07-29 52.68 53.11 52.25 52.76 0.0M
2024-07-26 53.00 53.37 52.75 52.75 0.0M
2024-07-25 54.00 54.00 52.69 53.00 0.0M
2024-07-24 54.65 54.65 53.97 54.16 0.0M
2024-07-23 54.89 54.91 54.24 54.64 0.0M
2024-07-22 54.32 55.02 54.32 54.69 0.0M
2024-07-19 54.20 54.55 53.94 54.15 0.0M
2024-07-18 54.50 54.50 53.84 54.03 0.0M
2024-07-17 53.90 53.98 53.30 54.03 0.0M
2024-07-16 54.11 54.45 53.93 54.15 0.0M
2024-07-15 54.14 54.52 53.95 54.33 0.0M
2024-07-12 53.88 54.07 53.57 53.57 0.0M
2024-07-11 53.14 54.14 53.14 53.93 0.0M
2024-07-10 53.19 53.19 52.78 52.99 0.0M
2024-07-09 54.31 54.31 53.20 53.45 0.0M
2024-07-08 54.72 54.80 53.91 54.47 0.0M
2024-07-05 54.80 54.80 53.92 54.35 0.0M
2024-07-04 54.19 54.79 53.87 54.65 0.0M
2024-07-03 53.09 54.30 53.00 54.01 0.0M
2024-07-02 52.09 52.75 52.03 52.75 0.0M
2024-07-01 53.74 53.76 51.51 52.26 0.0M
2024-06-28 53.80 54.37 53.25 53.25 0.0M
2024-06-27 52.96 53.72 52.96 53.69 0.0M
2024-06-26 53.55 53.55 52.68 52.68 0.0M
2024-06-25 53.98 54.05 52.96 53.26 0.0M
2024-06-24 54.34 54.42 53.25 54.00 0.0M
2024-06-21 54.16 54.52 53.90 54.25 0.0M
2024-06-20 53.77 53.91 53.40 53.91 0.0M
2024-06-19 53.22 53.56 53.00 53.54 0.0M
2024-06-18 52.97 53.37 52.84 53.37 0.0M
2024-06-17 52.62 52.67 52.28 52.49 0.0M
2024-06-14 52.75 53.73 52.52 52.52 0.0M
2024-06-13 52.33 52.73 52.33 52.61 0.0M
2024-06-12 51.25 51.55 51.12 51.42 0.0M
2024-06-11 50.51 51.48 50.20 51.30 0.0M
2024-06-10 50.72 50.98 50.32 50.38 0.0M
2024-06-07 51.64 51.64 50.90 50.95 0.0M
2024-06-06 52.20 52.30 51.20 51.78 0.0M
2024-06-05 51.34 52.27 51.06 52.27 0.0M
2024-06-04 53.23 53.32 50.90 50.90 0.0M
2024-06-03 52.93 53.60 52.34 53.58 0.0M
2024-05-31 53.37 54.78 52.81 52.77 0.0M
2024-05-30 53.68 53.68 52.89 53.57 0.0M
2024-05-29 54.34 54.34 53.09 53.10 0.0M
2024-05-28 53.94 54.37 53.70 54.37 0.0M
2024-05-27 53.88 54.47 53.67 54.47 0.0M
2024-05-24 54.69 54.73 53.44 54.29 0.0M
2024-05-23 55.07 55.63 54.50 55.12 0.0M
2024-05-22 55.41 55.57 54.73 55.37 0.0M
2024-05-21 54.20 56.72 54.02 55.03 0.0M
2024-05-20 53.62 54.12 53.41 53.90 0.0M
2024-05-17 51.55 53.38 51.55 53.25 0.0M
2024-05-16 51.09 51.50 50.37 51.18 0.0M
2024-05-15 50.81 51.14 50.56 50.56 0.0M
2024-05-14 50.84 51.66 49.54 50.94 0.0M
2024-05-13 51.28 51.29 50.04 50.23 0.0M
2024-05-10 51.34 51.90 51.01 51.01 0.0M
2024-05-09 51.85 51.85 51.12 51.21 0.0M
2024-05-08 52.00 52.06 51.21 51.38 0.0M
2024-05-07 51.31 52.10 50.67 52.05 0.0M
2024-05-06 51.43 51.65 51.00 51.31 0.0M
2024-05-03 50.96 51.44 50.39 51.44 0.0M
2024-05-02 51.12 51.25 50.55 50.55 0.0M
2024-04-30 50.52 50.65 50.25 50.41 0.0M
2024-04-29 49.45 50.39 49.38 50.39 0.0M
2024-04-26 48.05 49.48 48.05 49.19 0.0M
2024-04-25 47.63 48.49 47.63 47.66 0.0M
2024-04-24 47.93 48.22 47.93 48.10 0.0M
2024-04-23 47.81 47.96 47.28 47.58 0.0M
2024-04-22 48.50 48.50 47.37 47.37 0.0M
2024-04-19 46.63 48.10 46.41 47.63 0.0M
2024-04-18 47.16 47.16 46.50 46.60 0.0M
2024-04-17 47.45 48.04 47.04 46.88 0.0M
2024-04-16 47.26 47.47 46.98 46.98 0.0M
2024-04-15 48.32 48.50 47.73 48.22 0.0M
2024-04-12 47.89 48.09 47.09 47.53 0.0M
2024-04-11 47.80 47.80 47.45 47.69 0.0M
2024-04-10 47.60 47.88 47.39 47.59 0.0M
2024-04-09 47.89 48.06 47.54 47.70 0.0M
2024-04-08 47.93 48.16 47.54 47.60 0.0M
2024-04-05 45.81 48.00 45.21 48.00 0.0M
2024-04-04 44.00 45.37 43.71 45.28 0.0M
2024-04-03 43.84 44.41 43.84 43.98 0.0M
2024-04-02 44.37 45.25 44.11 44.19 0.0M
2024-03-28 42.73 43.59 42.73 43.41 0.0M
2024-03-27 41.65 42.18 41.65 41.82 0.0M
2024-03-26 42.38 42.38 41.84 42.09 0.0M
2024-03-25 43.43 44.37 43.27 42.75 0.0M
2024-03-22 43.37 43.72 43.32 43.03 0.0M
2024-03-21 41.44 43.71 41.44 43.05 0.0M
2024-03-20 41.54 41.63 41.45 41.35 0.0M
2024-03-19 40.09 41.65 40.09 41.20 0.0M
2024-03-18 40.04 40.26 40.01 40.01 0.0M
2024-03-15 40.85 40.85 40.14 40.14 0.0M
2024-03-14 40.93 40.93 40.49 40.72 0.0M
2024-03-13 41.30 41.30 40.81 40.73 0.0M
2024-03-12 41.98 42.30 41.44 41.74 0.0M
2024-03-11 42.05 42.37 41.62 41.62 0.0M
2024-03-08 41.50 41.86 41.18 41.86 0.0M
2024-03-07 40.48 41.43 40.48 41.29 0.0M
2024-03-06 41.06 41.06 40.04 40.04 0.0M
2024-03-05 40.88 41.22 40.48 40.51 0.0M
2024-03-04 42.04 42.04 41.03 41.03 0.0M
2024-03-01 42.89 42.89 41.85 42.07 0.0M
2024-02-29 42.81 43.01 42.55 42.91 0.0M
2024-02-28 42.97 43.57 42.51 42.73 0.0M
2024-02-27 43.89 43.89 42.87 42.87 0.0M
2024-02-26 44.24 44.24 43.74 43.92 0.0M
2024-02-23 44.40 44.58 44.21 44.58 0.0M
2024-02-22 44.47 44.53 43.95 44.07 0.0M
2024-02-21 44.66 44.84 44.09 44.35 0.0M
2024-02-20 44.40 45.02 44.40 44.50 0.0M
2024-02-19 45.00 45.23 44.62 44.62 0.0M
2024-02-16 44.93 44.95 44.37 44.95 0.0M
2024-02-15 44.07 45.00 44.07 45.00 0.0M
2024-02-14 43.66 44.17 43.27 44.12 0.0M
2024-02-13 44.18 44.41 43.74 43.60 0.0M
2024-02-12 43.73 44.39 43.73 44.00 0.0M
2024-02-09 43.31 43.64 43.13 43.56 0.0M
2024-02-08 43.10 43.43 43.09 43.33 0.0M
2024-02-07 43.02 43.26 42.53 42.53 0.0M
2024-02-06 42.99 43.55 42.67 43.52 0.0M
2024-02-05 42.93 42.93 42.71 42.99 0.0M
2024-02-02 42.78 42.81 41.91 42.66 0.0M
2024-02-01 42.32 42.55 42.26 42.36 0.0M
2024-01-31 41.64 42.00 41.40 41.93 0.0M
2024-01-30 41.84 41.92 41.47 41.86 0.0M
2024-01-29 41.78 41.90 41.59 41.75 0.0M
2024-01-26 40.50 41.21 40.50 41.21 0.0M
2024-01-25 40.44 40.45 39.95 39.98 0.0M
2024-01-24 39.10 40.40 39.10 40.02 0.0M
2024-01-23 40.08 40.08 39.39 39.39 0.0M
2024-01-22 39.67 39.90 39.37 39.79 0.0M
2024-01-19 39.88 39.88 39.48 39.61 0.0M
2024-01-18 40.42 40.42 40.02 39.78 0.0M
2024-01-17 40.13 40.13 39.88 40.13 0.0M
2024-01-16 39.93 40.34 39.85 40.34 0.0M
2024-01-15 39.83 40.11 39.83 40.11 0.0M
2024-01-12 38.67 40.00 38.67 39.60 0.0M
2024-01-11 39.00 39.45 38.88 39.45 0.0M
2024-01-10 38.77 39.41 38.51 39.19 0.0M
2024-01-09 39.10 39.10 38.78 38.81 0.0M
2024-01-08 38.36 38.97 38.27 38.91 0.0M
2024-01-05 37.39 37.77 37.30 37.62 0.0M
2024-01-04 36.53 37.36 36.53 37.36 0.0M
2024-01-03 37.28 37.28 36.69 36.69 0.0M
2024-01-02 37.35 37.72 37.08 37.49 0.0M