Amundi MSCI Europe II UCITS ETF Acc

MEU
🏛️ 프랑스 →
207.18
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
2021-12-31 161.99 162.56 161.99 162.56 0.0M
2021-12-30 162.35 162.60 162.35 162.51 0.0M
2021-12-29 162.69 162.97 162.02 162.33 0.0M
2021-12-28 161.93 163.03 161.93 163.03 0.0M
2021-12-27 160.07 161.86 160.07 161.86 0.0M
2021-12-24 160.55 160.82 160.55 160.82 0.0M
2021-12-23 159.73 160.91 159.73 160.85 0.0M
2021-12-22 158.00 159.11 157.67 159.11 0.0M
2021-12-21 156.90 157.83 156.72 157.83 0.0M
2021-12-20 154.07 155.43 153.80 155.43 0.0M
2021-12-17 158.04 158.04 157.04 157.57 0.0M
2021-12-16 158.61 158.79 158.32 158.50 0.0M
2021-12-15 156.66 156.79 156.59 156.59 0.0M
2021-12-14 158.24 158.24 156.06 156.06 0.0M
2021-12-13 158.42 159.12 157.45 157.45 0.0M
2021-12-10 157.95 158.71 157.94 158.15 0.0M
2021-12-09 159.11 159.14 158.36 158.59 0.0M
2021-12-08 159.65 160.16 158.77 158.85 0.0M
2021-12-07 157.62 159.76 157.62 159.76 0.0M
2021-12-06 155.07 156.14 154.92 155.97 0.0M
2021-12-03 155.80 155.80 153.17 153.82 0.0M
2021-12-02 154.90 154.95 153.67 154.61 0.0M
2021-12-01 155.24 156.88 154.85 156.79 0.0M
2021-11-30 153.57 154.83 152.88 153.58 0.0M
2021-11-29 155.90 156.16 155.02 155.37 0.0M
2021-11-26 155.17 156.33 154.00 154.00 0.0M
2021-11-25 160.27 160.39 159.75 160.16 0.0M
2021-11-24 159.91 159.91 159.10 159.57 0.0M
2021-11-23 159.95 160.70 159.01 159.42 0.0M
2021-11-22 161.99 162.08 161.36 161.36 0.0M
2021-11-19 162.55 162.78 161.23 161.35 0.0M
2021-11-18 162.67 162.90 162.00 162.11 0.0M
2021-11-17 162.47 162.81 162.47 162.70 0.0M
2021-11-16 162.63 162.69 162.46 162.57 0.0M
2021-11-15 161.53 162.28 161.53 162.28 0.0M
2021-11-12 161.29 161.64 161.15 161.64 0.0M
2021-11-11 160.29 161.07 160.29 161.05 0.0M
2021-11-10 160.31 160.51 160.03 160.49 0.0M
2021-11-09 159.93 160.79 159.93 160.09 0.0M
2021-11-08 160.25 160.60 160.25 160.42 0.0M
2021-11-05 160.09 160.86 160.09 160.46 0.0M
2021-11-04 160.56 160.56 160.17 160.21 0.0M
2021-11-03 159.03 159.73 159.03 159.73 0.0M
2021-11-02 158.53 159.17 158.53 159.17 0.0M
2021-11-01 158.34 158.93 158.34 158.79 0.0M
2021-10-29 156.55 157.83 156.55 157.83 0.0M
2021-10-28 157.03 157.70 157.03 157.70 0.0M
2021-10-27 157.75 157.75 157.16 157.34 0.0M
2021-10-26 157.09 157.86 157.09 157.86 0.0M
2021-10-25 156.69 156.74 156.52 156.74 0.0M
2021-10-22 156.18 156.83 156.18 156.58 0.0M
2021-10-21 155.12 155.90 155.12 155.87 0.0M
2021-10-20 155.22 155.99 155.22 155.99 0.0M
2021-10-19 155.24 155.52 154.94 155.52 0.0M
2021-10-18 155.12 155.22 154.68 154.93 0.0M
2021-10-15 155.09 155.76 154.74 155.72 0.0M
2021-10-14 153.68 154.61 153.68 154.40 0.0M
2021-10-13 151.20 152.73 151.04 152.73 0.0M
2021-10-12 150.05 151.79 150.05 151.72 0.0M
2021-10-11 151.34 151.75 150.94 151.75 0.0M
2021-10-08 152.02 152.09 151.34 151.61 0.0M
2021-10-07 151.35 152.08 150.79 152.07 0.0M
2021-10-06 149.77 149.77 148.22 149.52 0.0M
2021-10-05 149.58 151.04 149.58 151.04 0.0M
2021-10-04 149.36 150.11 149.19 149.33 0.0M
2021-10-01 148.44 150.14 148.44 150.06 0.0M
2021-09-30 151.99 151.99 150.56 150.56 0.0M
2021-09-29 150.37 151.33 150.31 150.80 0.0M
2021-09-28 152.51 152.51 149.62 149.62 0.0M
2021-09-27 153.94 154.10 152.70 152.82 0.0M
2021-09-24 153.48 153.64 152.92 152.92 0.0M
2021-09-23 154.08 154.38 153.99 154.34 0.0M
2021-09-22 152.67 152.97 152.31 152.81 0.0M
2021-09-21 150.65 151.68 150.65 151.62 0.0M
2021-09-20 150.19 150.19 148.94 149.84 0.0M
2021-09-17 155.55 155.55 152.52 152.52 0.0M
2021-09-16 153.79 154.07 153.79 153.82 0.0M
2021-09-15 154.21 154.21 153.11 153.11 0.0M
2021-09-14 154.13 154.47 153.94 154.35 0.0M
2021-09-13 154.50 155.01 154.18 154.26 0.0M
2021-09-10 154.48 154.64 153.69 153.80 0.0M
2021-09-09 153.31 154.77 153.31 154.26 0.0M
2021-09-08 154.57 154.97 153.96 154.35 0.0M
2021-09-07 156.46 156.51 155.83 155.96 0.0M
2021-09-06 155.99 156.89 155.98 156.64 0.0M
2021-09-03 156.30 156.30 155.51 155.53 0.0M
2021-09-02 156.15 156.49 156.15 156.49 0.0M
2021-09-01 156.21 156.26 155.87 156.06 0.0M
2021-08-31 156.06 156.14 155.18 155.25 0.0M
2021-08-30 155.76 155.92 155.54 155.86 0.0M
2021-08-27 154.85 155.82 154.85 155.81 0.0M
2021-08-26 154.86 155.38 154.72 155.14 0.0M
2021-08-25 155.84 155.84 155.48 155.58 0.0M
2021-08-24 156.21 156.21 155.08 155.75 0.0M
2021-08-23 155.64 155.77 155.27 155.60 0.0M
2021-08-20 154.31 154.80 153.60 154.63 0.0M
2021-08-19 154.15 154.76 153.10 154.05 0.0M
2021-08-18 156.62 156.62 156.35 156.54 0.0M
2021-08-17 155.56 156.56 155.56 156.33 0.0M
2021-08-16 156.00 156.53 155.82 156.23 0.0M
2021-08-13 156.88 157.17 156.88 157.10 0.0M
2021-08-12 156.51 156.83 156.51 156.83 0.0M
2021-08-11 156.10 156.58 156.00 156.52 0.0M
2021-08-10 155.57 155.91 155.57 155.87 0.0M
2021-08-09 155.31 155.42 155.08 155.32 0.0M
2021-08-06 154.96 155.24 154.93 155.09 0.0M
2021-08-05 154.47 155.05 154.47 155.02 0.0M
2021-08-04 154.23 154.48 153.98 154.48 0.0M
2021-08-03 153.19 153.62 153.12 153.62 0.0M
2021-08-02 153.41 153.51 152.80 153.10 0.0M
2021-07-30 151.98 152.37 151.98 152.26 0.0M
2021-07-29 152.69 153.18 152.64 153.00 0.0M
2021-07-28 151.52 152.35 151.52 152.35 0.0M
2021-07-27 151.48 151.48 151.15 151.26 0.0M
2021-07-26 151.69 152.20 151.39 152.15 0.0M
2021-07-23 151.29 152.31 151.29 152.31 0.0M
2021-07-22 150.63 151.14 150.46 150.64 0.0M
2021-07-21 148.52 149.92 148.26 149.92 0.0M
2021-07-20 147.77 148.20 146.92 147.40 0.0M
2021-07-19 148.78 148.78 146.15 146.85 0.0M
2021-07-16 150.78 151.17 149.98 150.27 0.0M
2021-07-15 151.72 151.78 150.76 150.76 0.0M
2021-07-14 151.94 151.99 151.73 151.99 0.0M
2021-07-13 152.04 152.20 152.01 152.18 0.0M
2021-07-12 151.46 152.12 150.86 152.03 0.0M
2021-07-09 149.88 151.20 149.85 151.20 0.0M
2021-07-08 150.42 150.55 148.60 149.23 0.0M
2021-07-07 151.06 151.68 151.06 151.68 0.0M
2021-07-06 150.88 151.52 150.45 150.45 0.0M
2021-07-05 150.68 151.31 150.58 151.27 0.0M
2021-07-02 150.58 150.78 150.39 150.67 0.0M
2021-07-01 150.56 150.97 149.29 150.39 0.0M
2021-06-30 150.57 150.57 149.07 149.49 0.0M
2021-06-29 150.45 150.93 150.45 150.60 0.0M
2021-06-28 150.72 150.99 150.11 150.11 0.0M
2021-06-25 150.91 151.10 150.68 150.98 0.0M
2021-06-24 150.08 150.81 150.08 150.80 0.0M
2021-06-23 150.95 150.95 149.46 149.46 0.0M
2021-06-22 150.22 150.65 149.97 150.62 0.0M
2021-06-21 148.17 150.29 148.15 150.29 0.0M
2021-06-18 151.45 151.45 149.17 149.17 0.0M
2021-06-17 151.24 151.76 151.12 151.57 0.0M
2021-06-16 151.80 151.80 151.43 151.65 0.0M
2021-06-15 151.52 151.52 151.32 151.32 0.0M
2021-06-14 151.59 151.62 150.84 151.08 0.0M
2021-06-11 150.12 150.90 150.12 150.90 0.0M
2021-06-10 149.95 150.18 149.59 149.92 0.0M
2021-06-09 149.59 149.76 149.39 149.76 0.0M
2021-06-08 149.55 150.13 149.45 149.45 0.0M
2021-06-07 148.88 149.50 148.36 149.49 0.0M
2021-06-04 148.62 149.01 148.40 149.01 0.0M
2021-06-03 148.50 148.50 147.82 148.48 0.0M
2021-06-02 148.43 148.60 148.34 148.60 0.0M
2021-06-01 147.70 148.33 147.68 148.10 0.0M
2021-05-31 147.67 147.79 146.94 146.94 0.0M
2021-05-28 147.10 147.82 147.10 147.62 0.0M
2021-05-27 146.51 147.27 146.34 146.92 0.0M
2021-05-26 146.96 146.96 146.33 146.53 0.0M
2021-05-25 147.03 147.03 146.46 146.46 0.0M
2021-05-24 146.61 146.73 146.24 146.68 0.0M
2021-05-21 145.64 146.31 145.53 146.24 0.0M
2021-05-20 144.37 145.41 143.50 145.41 0.0M
2021-05-19 143.86 144.40 142.31 143.55 0.0M
2021-05-18 146.54 146.54 145.54 145.54 0.0M
2021-05-17 146.07 146.07 144.83 145.52 0.0M
2021-05-14 144.63 145.60 144.41 145.60 0.0M
2021-05-13 142.04 144.11 140.76 143.77 0.0M
2021-05-12 143.65 144.16 143.59 143.87 0.0M
2021-05-11 144.69 144.69 142.53 143.41 0.0M
2021-05-10 146.39 146.39 146.00 146.27 0.0M
2021-05-07 145.74 146.11 145.23 146.11 0.0M
2021-05-06 145.10 145.14 144.00 144.83 0.0M
2021-05-05 143.17 144.94 143.17 144.94 0.0M
2021-05-04 144.40 144.40 142.00 142.15 0.0M
2021-05-03 143.52 144.31 143.52 144.28 0.0M
2021-04-30 143.92 143.97 143.12 143.12 0.0M
2021-04-29 144.70 144.80 143.40 143.71 0.0M
2021-04-28 144.23 144.23 143.69 143.98 0.0M
2021-04-27 144.05 144.07 143.53 143.97 0.0M
2021-04-26 143.62 144.00 143.57 143.95 0.0M
2021-04-23 143.58 143.62 143.11 143.62 0.0M
2021-04-22 143.28 143.86 143.28 143.86 0.0M
2021-04-21 142.61 142.99 141.87 142.90 0.0M
2021-04-20 144.32 144.32 141.73 141.74 0.0M
2021-04-19 144.92 144.97 144.51 144.51 0.0M
2021-04-16 143.34 144.58 143.34 144.58 0.0M
2021-04-15 142.90 143.28 142.79 143.28 0.0M
2021-04-14 142.43 142.70 142.43 142.57 0.0M
2021-04-13 142.36 142.49 141.97 142.24 0.0M
2021-04-12 142.43 142.56 142.14 142.18 0.0M
2021-04-09 142.57 142.77 142.37 142.72 0.0M
2021-04-08 142.28 142.62 142.20 142.62 0.0M
2021-04-07 141.89 142.16 141.73 141.75 0.0M
2021-04-06 142.46 142.48 141.99 142.07 0.0M
2021-04-01 140.66 141.22 140.66 141.18 0.0M
2021-03-31 140.72 140.92 140.28 140.35 0.0M
2021-03-30 140.21 140.84 139.99 140.76 0.0M
2021-03-29 139.65 139.72 139.64 139.72 0.0M
2021-03-26 139.06 139.46 139.00 139.46 0.0M
2021-03-25 137.44 138.19 136.89 138.19 0.0M
2021-03-24 137.22 138.09 137.22 137.96 0.0M
2021-03-23 137.89 138.58 137.64 138.20 0.0M
2021-03-22 137.37 138.51 137.37 138.51 0.0M
2021-03-19 138.08 138.91 138.08 138.18 0.0M
2021-03-18 139.33 139.53 138.78 139.29 0.0M
2021-03-17 139.17 139.17 138.36 138.64 0.0M
2021-03-16 138.51 139.16 138.43 139.16 0.0M
2021-03-15 138.63 138.72 137.66 137.99 0.0M
2021-03-12 137.67 138.01 137.50 138.01 0.0M
2021-03-11 138.22 138.34 137.81 138.34 0.0M
2021-03-10 136.66 137.59 136.66 137.59 0.0M
2021-03-09 135.82 137.22 135.82 137.07 0.0M
2021-03-08 134.18 136.13 133.99 136.13 0.0M
2021-03-05 133.29 134.63 133.07 133.39 0.0M
2021-03-04 133.87 134.45 133.31 134.30 0.0M
2021-03-03 135.04 135.39 133.79 134.40 0.0M
2021-03-02 133.91 134.92 133.81 134.71 0.0M
2021-03-01 133.73 134.08 133.24 134.07 0.0M
2021-02-26 131.63 133.28 131.63 131.63 0.0M
2021-02-25 135.01 135.01 133.82 133.82 0.0M
2021-02-24 133.75 134.39 133.60 134.22 0.0M
2021-02-23 134.56 134.56 132.23 133.68 0.0M
2021-02-22 133.81 134.22 133.50 134.21 0.0M
2021-02-19 134.40 134.91 134.26 134.75 0.0M
2021-02-18 135.30 135.30 134.16 134.16 0.0M
2021-02-17 135.38 135.73 135.02 135.02 0.0M
2021-02-16 136.42 136.42 136.02 136.18 0.0M
2021-02-15 135.11 136.38 135.11 136.18 0.0M
2021-02-12 133.25 134.33 133.25 134.33 0.0M
2021-02-11 133.09 133.45 132.97 133.45 0.0M
2021-02-10 133.53 133.53 132.86 132.86 0.0M
2021-02-09 133.00 133.27 132.74 133.24 0.0M
2021-02-08 133.61 133.61 133.21 133.21 0.0M
2021-02-05 133.11 133.41 132.52 132.89 0.0M
2021-02-04 132.07 132.97 132.07 132.87 0.0M
2021-02-03 132.91 132.91 131.84 132.05 0.0M
2021-02-02 130.85 131.85 130.85 131.71 0.0M
2021-02-01 129.33 130.33 129.32 130.12 0.0M
2021-01-29 129.24 129.59 128.45 128.45 0.0M
2021-01-28 129.50 131.06 128.56 131.06 0.0M
2021-01-27 131.95 132.30 130.19 130.95 0.0M
2021-01-26 131.61 133.05 131.61 132.48 0.0M
2021-01-25 133.46 133.46 131.46 131.81 0.0M
2021-01-22 133.01 133.01 132.15 132.84 0.0M
2021-01-21 134.52 134.52 133.49 133.60 0.0M
2021-01-20 133.07 133.73 132.89 133.58 0.0M
2021-01-19 133.39 133.39 132.69 132.69 0.0M
2021-01-18 132.36 132.90 132.32 132.90 0.0M
2021-01-15 133.45 133.63 131.83 132.70 0.0M
2021-01-14 133.21 134.00 133.20 133.93 0.0M
2021-01-13 132.63 133.24 132.63 132.91 0.0M
2021-01-12 133.35 133.35 132.61 132.85 0.0M
2021-01-11 133.19 133.51 132.09 132.73 0.0M
2021-01-08 133.79 133.79 133.29 133.61 0.0M
2021-01-07 132.70 132.79 132.23 132.77 0.0M
2021-01-06 130.76 132.56 130.39 132.25 0.0M
2021-01-05 130.22 130.61 129.57 130.32 0.0M
2021-01-04 131.19 131.56 130.31 130.31 0.0M