Amundi MSCI Pacific Ex Japan SRI Climate Paris Aligned - UCITS ETF DR - EUR (C)

CP9
🏛️ 프랑스 →
615.40
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
2023-12-29 586.20 587.40 584.40 585.50 0.0M
2023-12-28 584.90 587.40 584.40 587.40 0.0M
2023-12-27 577.20 584.50 577.20 581.80 0.0M
2023-12-22 575.90 578.00 575.60 578.00 0.0M
2023-12-21 576.10 578.10 574.70 578.10 0.0M
2023-12-20 577.90 579.00 577.90 577.60 0.0M
2023-12-19 571.70 576.80 571.70 576.80 0.0M
2023-12-18 571.30 571.30 569.00 568.00 0.0M
2023-12-15 568.90 573.70 568.90 571.60 0.0M
2023-12-14 571.30 571.30 566.60 568.40 0.0M
2023-12-13 552.60 554.10 552.20 554.10 0.0M
2023-12-12 555.20 555.20 550.40 551.60 0.0M
2023-12-11 552.30 553.90 552.30 553.90 0.0M
2023-12-08 554.30 555.30 554.10 555.00 0.0M
2023-12-07 550.70 550.70 550.40 550.60 0.0M
2023-12-06 551.90 553.60 551.20 551.20 0.0M
2023-12-05 539.60 541.50 539.10 541.50 0.0M
2023-12-04 547.00 549.90 546.50 546.90 0.0M
2023-12-01 543.30 549.30 543.30 548.70 0.0M
2023-11-30 543.10 544.80 541.90 544.80 0.0M
2023-11-29 538.70 539.40 538.70 538.50 0.0M
2023-11-28 539.00 539.00 538.20 540.20 0.0M
2023-11-27 536.50 538.80 536.50 537.30 0.0M
2023-11-24 539.00 540.60 539.00 540.90 0.0M
2023-11-23 541.50 542.20 541.50 541.40 0.0M
2023-11-22 540.10 540.40 540.10 540.30 0.0M
2023-11-21 540.30 540.30 540.30 540.90 0.0M
2023-11-20 540.30 541.20 540.30 540.90 0.0M
2023-11-17 540.20 542.90 540.20 541.10 0.0M
2023-11-16 540.20 540.80 537.80 536.00 0.0M
2023-11-15 545.10 548.20 545.10 546.90 0.0M
2023-11-14 534.10 535.30 534.10 541.40 0.0M
2023-11-13 531.20 532.00 531.20 534.50 0.0M
2023-11-10 530.20 530.20 530.20 530.70 0.0M
2023-11-09 538.70 541.20 538.70 540.90 0.0M
2023-11-08 539.00 541.00 538.60 538.60 0.0M
2023-11-07 534.40 536.70 534.40 536.00 0.0M
2023-11-06 543.30 543.30 541.90 541.90 0.0M
2023-11-03 540.20 540.20 540.20 542.50 0.0M
2023-11-02 532.80 535.30 532.80 535.70 0.0M
2023-11-01 525.10 529.70 525.10 528.70 0.0M
2023-10-31 519.30 519.30 519.30 520.00 0.0M
2023-10-30 523.40 523.40 521.10 520.20 0.0M
2023-10-27 524.80 526.80 521.00 521.00 0.0M
2023-10-26 521.20 524.00 521.20 524.10 0.0M
2023-10-25 528.20 528.90 525.30 527.00 0.0M
2023-10-24 527.60 529.90 527.60 532.50 0.0M
2023-10-23 528.00 528.00 523.70 526.70 0.0M
2023-10-20 532.20 532.20 532.20 529.60 0.0M
2023-10-19 538.20 538.20 538.00 537.30 0.0M
2023-10-18 549.60 550.60 548.20 546.40 0.0M
2023-10-17 550.90 551.30 548.00 551.30 0.0M
2023-10-16 546.90 552.90 546.90 552.90 0.0M
2023-10-13 548.40 548.40 543.40 543.40 0.0M
2023-10-12 556.90 556.90 552.30 552.30 0.0M
2023-10-11 552.50 555.30 552.50 552.40 0.0M
2023-10-10 549.80 553.40 548.40 553.40 0.0M
2023-10-09 541.80 543.60 541.80 543.60 0.0M
2023-10-06 543.10 543.10 540.30 543.00 0.0M
2023-10-05 540.30 540.30 539.20 539.40 0.0M
2023-10-04 535.20 537.40 535.20 535.30 0.0M
2023-10-03 540.10 542.00 537.40 536.60 0.0M
2023-10-02 547.10 548.20 547.10 545.60 0.0M
2023-09-29 554.90 557.10 552.60 552.80 0.0M
2023-09-28 549.10 549.10 547.70 549.50 0.0M
2023-09-27 549.00 551.30 548.50 548.50 0.0M
2023-09-26 551.60 552.70 551.10 551.50 0.0M
2023-09-25 555.10 555.10 552.80 555.40 0.0M
2023-09-22 552.20 556.60 552.20 555.60 0.0M
2023-09-21 549.90 549.90 549.90 546.90 0.0M
2023-09-20 558.40 561.30 558.40 560.20 0.0M
2023-09-19 559.10 561.30 559.10 561.30 0.0M
2023-09-18 561.90 561.90 558.30 559.80 0.0M
2023-09-15 568.50 568.50 564.70 566.00 0.0M
2023-09-14 557.40 564.40 557.40 565.50 0.0M
2023-09-13 554.50 557.20 554.20 557.20 0.0M
2023-09-12 561.10 561.10 560.40 560.20 0.0M
2023-09-11 559.30 561.90 557.40 557.40 0.0M
2023-09-08 559.60 560.00 557.70 559.20 0.0M
2023-09-07 557.30 561.00 557.30 557.90 0.0M
2023-09-06 560.70 564.40 558.20 558.20 0.0M
2023-09-05 561.80 564.90 561.80 563.40 0.0M
2023-09-04 568.10 568.40 566.90 566.90 0.0M
2023-09-01 562.50 567.80 562.50 567.80 0.0M
2023-08-31 561.60 565.40 561.60 563.40 0.0M
2023-08-30 561.90 562.60 559.00 559.00 0.0M
2023-08-29 555.60 558.10 555.40 558.10 0.0M
2023-08-28 553.30 553.30 548.60 552.10 0.0M
2023-08-25 547.60 549.10 545.00 548.70 0.0M
2023-08-24 552.60 552.60 547.40 547.70 0.0M
2023-08-23 546.40 548.80 546.40 551.10 0.0M
2023-08-22 541.30 545.60 541.30 543.40 0.0M
2023-08-21 541.70 542.20 537.70 537.70 0.0M
2023-08-18 547.00 548.70 545.10 548.70 0.0M
2023-08-17 548.20 548.20 548.20 548.50 0.0M
2023-08-16 556.00 556.00 554.20 554.80 0.0M
2023-08-15 559.70 559.70 555.00 555.40 0.0M
2023-08-14 558.50 560.90 557.10 559.60 0.0M
2023-08-11 564.80 564.80 563.30 562.80 0.0M
2023-08-10 568.50 572.50 568.50 570.10 0.0M
2023-08-09 569.60 571.70 566.20 565.30 0.0M
2023-08-08 564.70 566.40 564.40 565.60 0.0M
2023-08-07 571.70 571.70 567.80 569.10 0.0M
2023-08-04 572.30 573.20 569.20 573.20 0.0M
2023-08-03 572.30 573.40 572.30 574.20 0.0M
2023-08-02 574.40 576.00 572.60 574.00 0.0M
2023-08-01 587.90 587.90 583.10 584.10 0.0M
2023-07-31 589.80 591.80 589.50 593.10 0.0M
2023-07-28 589.50 590.70 589.50 590.80 0.0M
2023-07-27 596.00 596.00 593.00 595.70 0.0M
2023-07-26 585.60 586.60 583.60 586.50 0.0M
2023-07-25 582.70 586.70 582.70 584.90 0.0M
2023-07-24 574.50 582.60 574.50 581.90 0.0M
2023-07-21 580.10 580.10 578.30 578.40 0.0M
2023-07-20 580.40 582.50 579.80 582.50 0.0M
2023-07-19 576.30 577.90 575.90 577.50 0.0M
2023-07-18 576.50 582.10 576.50 582.10 0.0M
2023-07-17 580.60 580.60 580.60 582.10 0.0M
2023-07-14 586.10 589.50 586.10 586.20 0.0M
2023-07-13 585.70 589.70 585.70 589.70 0.0M
2023-07-12 574.20 579.60 574.20 579.60 0.0M
2023-07-11 571.90 571.90 570.50 571.10 0.0M
2023-07-10 564.20 568.50 564.20 568.30 0.0M
2023-07-07 567.90 573.10 567.70 573.10 0.0M
2023-07-06 584.00 584.00 571.40 571.00 0.0M
2023-07-05 586.10 586.30 584.90 585.80 0.0M
2023-07-04 587.70 590.60 587.70 590.60 0.0M
2023-07-03 585.40 587.40 585.20 587.40 0.0M
2023-06-30 580.30 583.00 579.60 580.90 0.0M
2023-06-29 575.30 578.90 574.90 578.90 0.0M
2023-06-28 575.80 576.20 571.20 574.90 0.0M
2023-06-27 577.30 578.00 571.90 572.20 0.0M
2023-06-26 569.10 571.20 569.10 571.20 0.0M
2023-06-23 572.70 572.70 571.70 571.50 0.0M
2023-06-22 581.60 582.20 579.80 581.10 0.0M
2023-06-21 592.90 594.00 589.90 590.80 0.0M
2023-06-20 594.00 597.00 592.20 592.20 0.0M
2023-06-19 599.10 599.10 596.00 597.60 0.0M
2023-06-16 595.70 598.30 594.60 597.30 0.0M
2023-06-15 590.70 591.00 590.70 590.40 0.0M
2023-06-14 588.20 594.00 588.20 593.20 0.0M
2023-06-13 587.00 591.40 587.00 591.40 0.0M
2023-06-12 589.60 589.60 586.20 587.90 0.0M
2023-06-09 585.10 591.80 585.10 591.80 0.0M
2023-06-08 584.90 586.60 584.90 585.80 0.0M
2023-06-07 588.90 589.20 587.00 587.70 0.0M
2023-06-06 586.40 589.30 586.40 589.80 0.0M
2023-06-05 591.60 592.60 591.10 591.10 0.0M
2023-06-02 586.40 593.00 585.60 592.30 0.0M
2023-06-01 577.00 582.20 576.60 582.20 0.0M
2023-05-31 574.40 574.40 571.10 571.10 0.0M
2023-05-30 583.20 583.30 579.40 579.00 0.0M
2023-05-29 585.10 585.10 585.10 584.90 0.0M
2023-05-26 578.80 584.80 578.80 583.70 0.0M
2023-05-25 580.40 581.10 579.70 576.40 0.0M
2023-05-24 584.20 584.20 580.20 581.10 0.0M
2023-05-23 591.30 592.60 590.20 591.50 0.0M
2023-05-22 590.50 595.30 590.50 595.30 0.0M
2023-05-19 594.20 595.60 594.20 593.60 0.0M
2023-05-18 588.80 589.80 588.80 590.50 0.0M
2023-05-17 586.80 589.90 586.80 589.20 0.0M
2023-05-16 592.20 592.30 590.60 590.80 0.0M
2023-05-15 596.00 597.60 595.00 597.60 0.0M
2023-05-12 590.90 590.90 590.60 590.60 0.0M
2023-05-11 596.20 596.20 590.70 594.70 0.0M
2023-05-10 595.70 595.90 595.70 595.90 0.0M
2023-05-09 594.60 596.80 593.80 596.80 0.0M
2023-05-08 597.40 598.50 597.40 598.50 0.0M
2023-05-05 591.00 594.50 589.90 594.20 0.0M
2023-05-04 582.40 588.10 582.00 588.10 0.0M
2023-05-03 580.20 580.20 577.70 577.70 0.0M
2023-05-02 596.20 596.20 582.00 583.70 0.0M
2023-04-28 584.70 588.50 584.70 588.10 0.0M
2023-04-27 582.30 585.80 582.30 585.80 0.0M
2023-04-26 585.40 585.40 581.20 581.90 0.0M
2023-04-25 585.10 588.40 585.10 588.40 0.0M
2023-04-24 589.40 592.20 586.60 592.20 0.0M
2023-04-21 588.70 591.80 588.70 591.80 0.0M
2023-04-20 592.70 597.30 592.60 597.30 0.0M
2023-04-19 593.00 596.20 591.60 596.20 0.0M
2023-04-18 597.70 597.70 595.30 597.00 0.0M
2023-04-17 595.50 595.90 592.60 592.60 0.0M
2023-04-14 591.90 593.30 591.00 592.80 0.0M
2023-04-13 592.30 593.50 589.20 589.40 0.0M
2023-04-12 590.20 593.60 590.20 591.00 0.0M
2023-04-11 594.70 594.70 589.30 593.10 0.0M
2023-04-06 586.40 587.60 584.60 586.60 0.0M
2023-04-05 587.40 587.40 586.30 587.40 0.0M
2023-04-04 590.50 590.80 587.80 587.80 0.0M
2023-04-03 584.40 588.70 584.40 586.50 0.0M
2023-03-31 579.10 585.30 579.10 585.30 0.0M
2023-03-30 580.60 581.70 578.00 581.70 0.0M
2023-03-29 577.80 579.30 577.80 579.30 0.0M
2023-03-28 577.80 577.90 575.00 575.00 0.0M
2023-03-27 574.20 574.90 570.50 571.80 0.0M
2023-03-24 571.50 571.50 568.10 570.20 0.0M
2023-03-23 569.60 572.20 569.60 572.20 0.0M
2023-03-22 578.80 578.80 576.00 576.10 0.0M
2023-03-21 575.10 575.10 570.90 570.90 0.0M
2023-03-20 576.90 576.90 571.40 576.90 0.0M
2023-03-17 584.90 584.90 579.00 579.00 0.0M
2023-03-16 578.80 578.80 576.40 576.40 0.0M
2023-03-15 581.00 581.00 577.60 577.60 0.0M
2023-03-14 577.30 583.60 576.20 583.60 0.0M
2023-03-13 586.50 586.50 577.50 577.50 0.0M
2023-03-10 590.60 596.20 588.30 596.20 0.0M
2023-03-09 605.60 608.90 605.60 606.70 0.0M
2023-03-08 606.40 608.70 606.40 608.70 0.0M
2023-03-07 602.00 606.60 602.00 605.80 0.0M
2023-03-06 607.20 609.30 607.10 607.30 0.0M
2023-03-03 607.80 615.10 607.80 615.10 0.0M
2023-03-02 601.90 608.20 601.90 608.20 0.0M
2023-03-01 605.30 607.20 605.30 607.20 0.0M
2023-02-28 602.10 609.50 602.10 609.50 0.0M
2023-02-27 605.10 605.30 603.60 605.30 0.0M
2023-02-24 611.30 611.30 606.70 606.70 0.0M
2023-02-23 608.00 610.80 602.60 602.60 0.0M
2023-02-22 607.40 610.60 607.40 609.30 0.0M
2023-02-21 611.40 611.70 609.70 609.70 0.0M
2023-02-20 613.10 613.10 610.20 610.20 0.0M
2023-02-17 608.80 610.20 608.80 609.70 0.0M
2023-02-16 615.20 616.90 612.60 614.10 0.0M
2023-02-15 605.10 608.00 605.10 607.90 0.0M
2023-02-14 611.90 611.90 605.80 610.00 0.0M
2023-02-13 611.20 616.80 611.20 616.80 0.0M
2023-02-10 609.30 610.60 607.80 609.30 0.0M
2023-02-09 614.80 618.00 611.00 618.00 0.0M
2023-02-08 619.10 619.10 613.80 615.60 0.0M
2023-02-07 612.00 613.90 609.60 611.80 0.0M
2023-02-06 612.20 615.10 612.10 615.10 0.0M
2023-02-03 615.40 616.10 613.20 616.10 0.0M
2023-02-02 610.20 613.00 610.20 611.70 0.0M
2023-02-01 614.30 616.80 610.00 613.20 0.0M
2023-01-31 613.20 614.40 609.00 614.40 0.0M
2023-01-30 616.90 619.00 615.50 619.00 0.0M
2023-01-27 616.90 619.90 615.30 619.10 0.0M
2023-01-26 614.30 617.80 612.00 617.80 0.0M
2023-01-25 614.40 615.40 608.50 611.20 0.0M
2023-01-24 611.60 612.00 611.40 611.80 0.0M
2023-01-23 598.00 609.50 598.00 609.50 0.0M
2023-01-20 599.20 603.80 599.20 603.80 0.0M
2023-01-19 597.00 598.20 589.70 596.70 0.0M
2023-01-18 601.00 602.40 601.00 601.60 0.0M
2023-01-17 595.80 605.30 593.60 605.30 0.0M
2023-01-16 597.40 597.40 595.00 596.60 0.0M
2023-01-13 594.00 596.90 592.40 596.90 0.0M
2023-01-12 592.30 594.10 592.30 592.60 0.0M
2023-01-11 587.10 590.30 587.10 589.70 0.0M
2023-01-10 583.10 588.40 583.10 585.90 0.0M
2023-01-09 592.30 597.00 591.90 595.00 0.0M
2023-01-06 588.50 595.40 587.40 595.40 0.0M
2023-01-05 586.70 590.40 586.70 590.20 0.0M
2023-01-04 588.30 591.60 588.30 591.60 0.0M
2023-01-03 577.00 582.40 577.00 582.20 0.0M
2023-01-02 583.00 587.20 583.00 587.20 0.0M