Amundi STOXX Europe 600 Basic Resource UCITS ETF A

BRES
🏛️ 프랑스 →
91.09
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 94.00 94.30 93.13 93.18 0.0M
2022-12-29 94.22 94.80 94.22 94.39 0.0M
2022-12-28 95.38 95.92 94.68 94.69 0.1M
2022-12-27 95.02 95.88 94.83 94.83 0.0M
2022-12-23 94.20 94.94 93.84 94.10 0.0M
2022-12-22 94.99 95.51 93.54 93.77 0.0M
2022-12-21 93.01 95.03 92.79 95.03 0.0M
2022-12-20 91.31 93.06 91.09 92.85 0.0M
2022-12-19 92.39 93.04 92.30 92.34 0.0M
2022-12-16 92.60 92.60 91.36 92.00 0.0M
2022-12-15 94.33 94.33 92.58 92.58 0.0M
2022-12-14 96.65 96.65 94.82 95.00 0.0M
2022-12-13 95.82 98.00 95.46 96.66 0.0M
2022-12-12 95.87 96.20 95.25 95.47 0.0M
2022-12-09 97.53 97.53 96.38 97.28 0.0M
2022-12-08 95.44 97.30 95.34 96.69 0.0M
2022-12-07 96.24 96.27 95.00 95.36 0.0M
2022-12-06 97.42 97.50 95.97 97.08 0.0M
2022-12-05 97.85 99.11 97.35 97.35 0.0M
2022-12-02 96.20 96.95 95.09 96.95 0.0M
2022-12-01 97.75 97.75 95.99 96.83 0.0M
2022-11-30 95.50 97.19 94.99 96.77 0.0M
2022-11-29 94.12 95.80 94.12 95.47 0.0M
2022-11-28 92.96 93.36 92.47 93.07 0.0M
2022-11-25 94.38 94.72 93.68 93.92 0.0M
2022-11-24 94.19 94.42 93.17 94.38 0.0M
2022-11-23 92.88 93.69 92.88 93.69 0.0M
2022-11-22 90.55 92.39 90.55 91.95 0.0M
2022-11-21 89.98 90.43 89.31 89.75 0.0M
2022-11-18 91.77 91.77 90.87 91.08 0.0M
2022-11-17 92.12 92.12 89.50 90.39 0.0M
2022-11-16 93.43 93.43 91.33 91.78 0.0M
2022-11-15 93.08 93.53 92.33 93.53 0.0M
2022-11-14 93.79 93.79 92.10 92.38 0.0M
2022-11-11 92.49 93.34 92.05 92.60 0.0M
2022-11-10 87.92 90.63 87.75 90.35 0.0M
2022-11-09 91.05 91.13 89.12 89.12 0.0M
2022-11-08 88.86 90.90 88.86 90.88 0.0M
2022-11-07 88.66 91.13 88.66 89.76 0.0M
2022-11-04 87.42 90.16 87.35 89.15 0.0M
2022-11-03 83.91 84.71 83.35 84.64 0.0M
2022-11-02 87.37 87.58 85.22 85.22 0.0M
2022-11-01 86.08 87.19 86.08 86.81 0.0M
2022-10-31 83.49 84.53 83.14 83.84 0.0M
2022-10-28 83.35 85.24 83.01 84.03 0.0M
2022-10-27 86.17 86.70 84.23 85.85 0.0M
2022-10-26 84.84 87.15 84.84 87.15 0.0M
2022-10-25 84.48 85.00 83.57 84.95 0.0M
2022-10-24 84.60 84.60 83.57 84.36 0.0M
2022-10-21 82.27 84.43 81.50 84.43 0.0M
2022-10-20 81.88 83.85 81.88 83.45 0.0M
2022-10-19 84.11 84.11 82.08 82.77 0.0M
2022-10-18 85.05 86.00 83.80 83.80 0.0M
2022-10-17 83.78 85.24 83.73 85.14 0.0M
2022-10-14 85.23 85.74 83.07 83.07 0.0M
2022-10-13 82.26 83.98 81.65 83.98 0.0M
2022-10-12 82.80 83.73 82.12 82.61 0.0M
2022-10-11 82.63 83.95 81.98 83.31 0.0M
2022-10-10 83.73 84.96 83.60 84.22 0.0M
2022-10-07 84.06 84.54 82.54 83.60 0.0M
2022-10-06 86.37 86.44 84.23 84.34 0.0M
2022-10-05 86.63 86.63 84.91 85.77 0.0M
2022-10-04 85.47 86.78 85.29 86.78 0.0M
2022-10-03 80.57 84.03 80.57 83.86 0.0M
2022-09-30 82.02 82.20 80.21 81.67 0.0M
2022-09-29 79.84 81.19 78.78 81.02 0.0M
2022-09-28 78.19 80.56 77.43 80.35 0.0M
2022-09-27 79.24 79.97 78.91 79.52 0.0M
2022-09-26 77.25 79.31 77.00 77.54 0.0M
2022-09-23 83.69 83.69 78.86 79.01 0.0M
2022-09-22 82.67 84.29 82.41 83.51 0.0M
2022-09-21 82.90 84.12 82.90 83.68 0.0M
2022-09-20 85.45 85.45 82.36 82.99 0.0M
2022-09-19 83.95 84.83 82.71 84.58 0.0M
2022-09-16 83.30 84.44 82.86 84.44 0.0M
2022-09-15 86.04 86.43 84.97 85.34 0.0M
2022-09-14 87.05 87.30 85.82 85.82 0.0M
2022-09-13 89.16 90.03 87.60 87.70 0.0M
2022-09-12 87.74 89.22 87.68 88.70 0.0M
2022-09-09 86.08 88.45 86.08 86.67 0.0M
2022-09-08 84.16 84.59 83.32 84.36 0.0M
2022-09-07 83.37 83.71 82.45 83.06 0.0M
2022-09-06 84.44 85.30 84.10 84.83 0.0M
2022-09-05 83.83 84.76 83.50 84.17 0.0M
2022-09-02 81.89 83.78 81.44 83.78 0.0M
2022-09-01 83.97 83.97 81.76 82.14 0.0M
2022-08-31 86.43 86.93 84.83 84.88 0.0M
2022-08-30 87.60 88.25 85.93 86.10 0.0M
2022-08-29 88.09 88.82 87.35 88.44 0.0M
2022-08-26 90.83 91.23 89.13 89.13 0.0M
2022-08-25 89.75 90.00 89.15 89.78 0.0M
2022-08-24 90.27 90.27 88.81 88.81 0.0M
2022-08-23 88.24 90.40 88.24 90.40 0.0M
2022-08-22 88.17 88.30 86.45 88.30 0.0M
2022-08-19 89.00 89.12 87.81 87.87 0.0M
2022-08-18 87.86 89.51 87.79 89.51 0.0M
2022-08-17 89.09 89.09 87.51 88.06 0.0M
2022-08-16 87.57 89.28 87.57 89.17 0.0M
2022-08-15 87.70 87.70 85.94 86.45 0.0M
2022-08-12 88.49 88.98 87.02 87.85 0.0M
2022-08-11 88.00 88.52 87.78 87.98 0.0M
2022-08-10 85.96 87.58 85.96 87.52 0.0M
2022-08-09 85.99 86.09 85.53 86.07 0.0M
2022-08-08 86.59 87.45 85.80 86.51 0.0M
2022-08-05 85.18 86.00 84.27 85.78 0.0M
2022-08-04 83.62 85.38 83.40 84.81 0.0M
2022-08-03 83.91 84.41 83.77 83.95 0.0M
2022-08-02 84.91 84.91 83.40 83.86 0.0M
2022-08-01 86.42 86.86 84.95 85.20 0.0M
2022-07-29 84.59 86.21 84.59 86.09 0.0M
2022-07-28 84.30 85.35 83.71 84.06 0.0M
2022-07-27 81.29 82.63 81.27 82.63 0.0M
2022-07-26 82.79 82.98 82.00 82.06 0.0M
2022-07-25 80.29 82.39 80.00 81.83 0.0M
2022-07-22 80.33 81.40 79.74 80.83 0.0M
2022-07-21 80.59 80.59 79.33 80.45 0.0M
2022-07-20 81.36 81.36 80.33 80.71 0.0M
2022-07-19 79.36 80.46 79.02 80.46 0.0M
2022-07-18 79.20 80.48 79.20 80.19 0.0M
2022-07-15 76.10 77.80 75.99 77.80 0.0M
2022-07-14 79.65 79.65 76.57 76.87 0.0M
2022-07-13 80.24 81.28 79.23 79.87 0.0M
2022-07-12 79.88 80.71 79.20 80.63 0.0M
2022-07-11 78.97 80.85 78.97 80.30 0.0M
2022-07-08 79.90 82.04 79.89 81.87 0.0M
2022-07-07 79.44 82.16 79.26 81.81 0.0M
2022-07-06 77.41 78.84 76.89 77.57 0.0M
2022-07-05 80.54 80.54 76.29 76.29 0.0M
2022-07-04 80.00 81.30 79.80 80.49 0.0M
2022-07-01 80.08 81.00 78.07 79.54 0.0M
2022-06-30 82.92 83.29 80.84 81.56 0.0M
2022-06-29 84.68 86.11 84.60 84.86 0.0M
2022-06-28 87.02 87.52 85.45 85.59 0.0M
2022-06-27 84.84 86.49 84.24 84.73 0.0M
2022-06-24 82.48 84.10 82.06 83.54 0.0M
2022-06-23 83.55 84.83 82.52 82.52 0.0M
2022-06-22 86.59 86.70 84.72 84.72 0.0M
2022-06-21 89.11 90.27 89.10 89.38 0.0M
2022-06-20 86.88 88.91 85.35 88.23 0.0M
2022-06-17 89.58 90.76 87.32 87.59 0.0M
2022-06-16 93.15 93.15 89.63 90.15 0.0M
2022-06-15 91.59 93.79 90.38 93.14 0.0M
2022-06-14 93.33 93.43 90.82 91.09 0.0M
2022-06-13 94.26 94.71 91.59 92.77 0.0M
2022-06-10 99.91 99.94 95.87 95.95 0.0M
2022-06-09 101.38 102.03 100.48 100.54 0.0M
2022-06-08 103.68 103.68 101.64 102.87 0.0M
2022-06-07 103.50 104.44 102.97 104.36 0.0M
2022-06-06 102.31 103.96 102.03 103.46 0.1M
2022-06-03 103.00 103.32 101.28 101.48 0.0M
2022-06-02 100.51 102.81 100.51 102.66 0.0M
2022-06-01 101.15 101.15 99.09 99.97 0.0M
2022-05-31 101.50 101.80 100.58 100.66 0.0M
2022-05-30 101.47 101.63 100.79 101.35 0.0M
2022-05-27 100.20 101.08 99.91 100.77 0.0M
2022-05-26 98.22 99.49 98.22 99.16 0.0M
2022-05-25 98.75 99.18 97.84 98.68 0.0M
2022-05-24 96.74 98.02 96.41 97.10 0.0M
2022-05-23 97.23 98.16 96.83 98.00 0.0M
2022-05-20 96.18 97.03 95.50 95.79 0.0M
2022-05-19 94.35 94.95 92.85 94.95 0.0M
2022-05-18 95.91 96.00 95.05 95.10 0.0M
2022-05-17 94.28 96.55 94.23 96.46 0.0M
2022-05-16 91.04 93.28 91.04 93.11 0.0M
2022-05-13 90.37 91.82 90.10 91.49 0.0M
2022-05-12 89.01 90.29 87.64 90.06 0.0M
2022-05-11 90.66 93.01 90.35 92.79 0.0M
2022-05-10 90.40 91.23 89.31 89.31 0.0M
2022-05-09 91.89 92.45 89.75 89.75 0.0M
2022-05-06 94.85 94.85 92.58 93.88 0.0M
2022-05-05 99.03 99.35 94.95 95.20 0.0M
2022-05-04 97.74 97.95 96.21 96.21 0.0M
2022-05-03 98.26 99.14 97.39 98.44 0.0M
2022-05-02 98.91 99.95 96.99 97.68 0.0M
2022-04-29 99.73 100.77 99.11 100.30 0.0M
2022-04-28 99.37 100.16 96.90 97.72 0.0M
2022-04-27 95.72 98.88 95.11 98.72 0.1M
2022-04-26 96.11 96.11 93.62 94.37 0.0M
2022-04-25 95.70 96.27 93.50 93.62 0.0M
2022-04-22 101.69 102.44 99.55 99.65 0.0M
2022-04-21 103.41 103.93 102.36 103.33 0.0M
2022-04-20 107.40 107.40 104.52 105.41 0.0M
2022-04-19 109.64 109.90 107.44 108.00 0.0M
2022-04-14 107.79 108.75 107.16 108.57 0.0M
2022-04-13 107.06 107.71 106.94 107.56 0.0M
2022-04-12 105.09 106.47 104.93 106.41 0.0M
2022-04-11 106.00 106.42 104.69 105.18 0.0M
2022-04-08 105.98 106.78 105.98 106.78 0.0M
2022-04-07 104.44 105.15 103.70 104.43 0.0M
2022-04-06 105.46 105.94 103.97 104.92 0.0M
2022-04-05 104.85 105.97 103.69 105.97 0.0M
2022-04-04 105.44 105.44 104.39 104.87 0.0M
2022-04-01 102.90 105.25 102.45 105.20 0.0M
2022-03-31 103.42 103.64 102.92 102.92 0.0M
2022-03-30 101.67 103.31 101.50 103.31 0.0M
2022-03-29 104.02 104.49 100.00 100.60 0.0M
2022-03-28 105.10 105.32 102.63 102.89 0.0M
2022-03-25 104.33 104.65 103.12 104.56 0.0M
2022-03-24 102.83 104.11 102.83 103.61 0.0M
2022-03-23 102.95 103.64 102.04 103.47 0.0M
2022-03-22 102.53 104.24 102.00 102.69 0.0M
2022-03-21 98.63 102.19 98.34 102.00 0.0M
2022-03-18 98.43 98.89 97.73 98.13 0.0M
2022-03-17 98.20 98.22 96.45 97.78 0.0M
2022-03-16 96.41 96.83 95.32 96.66 0.0M
2022-03-15 92.44 93.47 91.33 93.47 0.0M
2022-03-14 96.58 96.79 95.07 95.28 0.1M
2022-03-11 96.55 98.49 96.52 97.98 0.0M
2022-03-10 93.10 96.34 93.08 96.34 0.0M
2022-03-09 94.86 94.86 91.94 93.41 0.0M
2022-03-08 95.01 95.96 93.87 94.55 0.0M
2022-03-07 99.05 99.82 95.66 95.66 0.0M
2022-03-04 98.78 98.78 95.21 95.66 0.0M
2022-03-03 100.42 101.41 98.38 98.61 0.0M
2022-03-02 96.77 98.54 96.60 97.81 0.0M
2022-03-01 95.51 96.68 94.54 95.70 0.1M
2022-02-28 94.30 94.81 93.29 94.67 0.0M
2022-02-25 91.76 94.43 90.92 94.20 0.0M
2022-02-24 90.45 91.75 89.64 90.29 0.0M
2022-02-23 94.17 94.66 92.60 92.72 0.0M
2022-02-22 91.06 94.10 90.97 93.28 0.0M
2022-02-21 94.04 94.17 91.96 93.02 0.0M
2022-02-18 93.60 93.68 92.99 93.34 0.0M
2022-02-17 94.29 94.29 92.63 93.08 0.0M
2022-02-16 93.58 94.40 93.28 94.29 0.0M
2022-02-15 93.61 94.72 92.74 93.36 0.0M
2022-02-14 92.62 93.70 91.38 93.49 0.0M
2022-02-11 93.58 94.21 93.23 93.82 0.0M
2022-02-10 93.97 94.55 93.15 94.44 0.0M
2022-02-09 92.40 93.65 92.25 93.31 0.0M
2022-02-08 91.39 93.19 91.10 92.38 0.0M
2022-02-07 89.82 90.73 89.13 90.58 0.0M
2022-02-04 90.31 90.31 88.30 88.70 0.0M
2022-02-03 91.16 91.16 89.50 89.50 0.0M
2022-02-02 90.99 91.10 90.26 90.35 0.0M
2022-02-01 88.77 90.42 88.55 90.42 0.0M
2022-01-31 89.25 89.36 87.27 87.52 0.0M
2022-01-28 92.11 92.23 88.62 89.17 0.0M
2022-01-27 89.56 92.33 89.56 91.77 0.0M
2022-01-26 90.01 91.43 90.01 90.90 0.0M
2022-01-25 88.51 89.08 87.81 88.57 0.0M
2022-01-24 90.70 91.08 86.55 87.16 0.0M
2022-01-21 92.18 92.50 91.00 91.65 0.0M
2022-01-20 95.93 95.93 94.60 94.97 0.0M
2022-01-19 92.38 95.60 92.38 95.02 0.0M
2022-01-18 92.14 92.83 91.18 92.36 0.0M
2022-01-17 92.49 92.63 92.30 92.53 0.0M
2022-01-14 92.23 92.61 91.55 91.70 0.0M
2022-01-13 92.72 93.13 92.26 93.08 0.0M
2022-01-12 90.53 92.94 90.53 92.48 0.0M
2022-01-11 89.89 90.21 88.95 89.43 0.0M
2022-01-10 90.06 90.22 88.62 88.78 0.0M
2022-01-07 88.84 89.88 88.84 89.88 0.0M
2022-01-06 88.06 88.50 87.54 88.03 0.0M
2022-01-05 87.38 88.70 87.21 88.61 0.0M
2022-01-04 86.16 87.50 85.82 87.25 0.0M
2022-01-03 85.98 86.23 85.52 85.79 0.0M