Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc

CHM
🏛️ 프랑스 →
155.60
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
2024-12-31 150.39 150.39 150.39 150.60 0.0M
2024-12-30 149.44 149.91 149.44 149.43 0.0M
2024-12-27 149.70 150.38 149.24 150.64 0.0M
2024-12-24 147.89 150.32 147.89 150.01 0.0M
2024-12-23 148.33 149.49 148.33 148.98 0.0M
2024-12-20 147.89 148.21 147.89 149.52 0.0M
2024-12-19 150.56 150.75 150.20 149.71 0.0M
2024-12-18 154.06 154.06 154.06 152.39 0.0M
2024-12-17 153.55 153.55 153.10 153.61 0.0M
2024-12-16 155.89 155.89 154.44 154.43 0.0M
2024-12-13 156.81 156.81 156.81 155.33 0.0M
2024-12-12 160.20 160.20 158.16 157.72 0.0M
2024-12-11 157.90 159.12 157.74 159.31 0.0M
2024-12-10 158.70 158.99 158.70 158.89 0.0M
2024-12-09 158.08 160.16 158.08 159.82 0.0M
2024-12-06 156.63 157.26 156.63 156.71 0.0M
2024-12-05 156.50 157.20 156.50 156.89 0.0M
2024-12-04 156.47 156.47 156.26 156.63 0.0M
2024-12-03 156.32 157.16 156.32 156.77 0.0M
2024-12-02 154.18 156.14 154.18 155.68 0.0M
2024-11-29 152.96 153.17 152.96 153.98 0.0M
2024-11-28 152.69 152.69 152.57 152.76 0.0M
2024-11-27 153.28 153.28 152.43 152.48 0.0M
2024-11-26 154.41 154.41 153.06 152.94 0.0M
2024-11-25 156.01 156.01 155.09 155.60 0.0M
2024-11-22 154.38 154.83 153.27 154.65 0.0M
2024-11-21 153.52 153.52 152.61 153.63 0.0M
2024-11-20 153.90 153.90 153.90 153.37 0.0M
2024-11-19 154.74 154.74 152.19 153.31 0.0M
2024-11-18 153.64 154.01 153.64 153.63 0.0M
2024-11-15 151.87 154.24 151.87 153.63 0.0M
2024-11-14 151.70 151.90 151.52 152.89 0.0M
2024-11-13 152.72 153.66 151.65 151.99 0.0M
2024-11-12 155.31 155.31 152.39 152.03 0.0M
2024-11-11 158.33 158.46 157.53 157.47 0.0M
2024-11-08 160.34 160.34 157.54 157.02 0.0M
2024-11-07 159.47 161.91 159.47 161.62 0.0M
2024-11-06 160.29 160.58 158.00 158.39 0.0M
2024-11-05 160.26 160.26 159.80 159.91 0.0M
2024-11-04 160.43 160.43 159.96 159.56 0.0M
2024-11-01 158.78 160.24 158.78 160.02 0.0M
2024-10-31 159.19 159.19 157.74 158.30 0.0M
2024-10-30 161.17 162.03 160.04 160.04 0.0M
2024-10-29 163.53 164.03 162.38 162.38 0.0M
2024-10-28 163.47 163.47 162.50 163.21 0.0M
2024-10-25 160.64 162.07 160.48 161.91 0.0M
2024-10-24 161.58 163.05 160.80 160.80 0.0M
2024-10-23 162.36 162.36 162.02 161.10 0.0M
2024-10-22 163.10 163.10 163.10 163.02 0.0M
2024-10-21 163.96 164.05 163.86 162.84 0.0M
2024-10-18 163.76 163.99 163.76 164.15 0.0M
2024-10-17 161.53 162.88 161.53 162.54 0.0M
2024-10-16 163.03 163.45 162.94 162.78 0.0M
2024-10-15 164.44 164.44 163.36 163.36 0.0M
2024-10-14 164.30 167.32 164.30 165.39 0.0M
2024-10-11 165.00 165.64 165.00 165.81 0.0M
2024-10-10 165.04 165.04 164.44 164.99 0.0M
2024-10-09 164.03 164.80 164.03 165.06 0.0M
2024-10-08 164.36 165.00 163.81 164.06 0.0M
2024-10-07 168.03 168.06 168.00 168.10 0.0M
2024-10-04 167.04 167.04 167.04 168.06 0.0M
2024-10-03 168.64 168.64 166.84 166.64 0.0M
2024-10-02 169.44 169.54 169.44 169.39 0.0M
2024-10-01 169.75 169.82 169.56 168.70 0.0M
2024-09-30 171.72 171.72 168.89 169.41 0.0M
2024-09-27 168.50 170.96 168.50 170.57 0.0M
2024-09-26 166.14 166.14 166.14 167.53 0.0M
2024-09-25 163.33 163.79 163.32 163.63 0.0M
2024-09-24 163.03 163.66 163.03 163.41 0.0M
2024-09-23 157.61 158.59 157.61 159.25 0.0M
2024-09-20 161.44 161.57 158.11 158.35 0.0M
2024-09-19 160.34 161.83 160.34 161.73 0.0M
2024-09-18 158.48 158.48 158.48 158.13 0.0M
2024-09-17 158.00 158.84 158.00 158.84 0.0M
2024-09-16 157.04 157.50 156.82 157.42 0.0M
2024-09-13 156.43 157.00 156.43 157.54 0.0M
2024-09-12 155.96 155.96 155.20 155.87 0.0M
2024-09-11 154.70 154.70 153.86 154.21 0.0M
2024-09-10 154.04 155.00 154.04 153.63 0.0M
2024-09-09 153.67 154.43 153.67 154.16 0.0M
2024-09-06 154.47 154.47 152.64 152.64 0.0M
2024-09-05 154.72 154.72 154.72 155.22 0.0M
2024-09-04 156.18 156.76 155.96 156.28 0.0M
2024-09-03 159.60 159.60 157.26 156.99 0.0M
2024-09-02 159.34 159.34 159.23 159.80 0.0M
2024-08-30 160.64 160.64 160.64 160.00 0.0M
2024-08-29 159.59 159.59 159.59 160.04 0.0M
2024-08-28 158.48 158.48 158.48 158.85 0.0M
2024-08-27 158.92 159.41 158.82 158.82 0.0M
2024-08-26 157.93 159.16 157.93 158.57 0.0M
2024-08-23 157.00 158.07 156.85 157.88 0.0M
2024-08-22 156.93 157.41 156.62 156.62 0.0M
2024-08-21 157.16 157.16 157.16 157.56 0.0M
2024-08-20 156.74 156.74 156.74 156.08 0.0M
2024-08-19 155.26 157.06 155.26 156.80 0.0M
2024-08-16 154.99 155.29 154.78 154.81 0.0M
2024-08-15 152.90 153.09 152.90 154.65 0.0M
2024-08-14 153.11 153.11 152.24 152.50 0.0M
2024-08-13 153.90 153.90 152.87 153.25 0.0M
2024-08-12 154.11 154.11 153.38 153.49 0.0M
2024-08-09 154.26 154.38 154.26 153.59 0.0M
2024-08-08 151.56 152.24 151.46 152.95 0.0M
2024-08-07 151.56 154.15 151.56 153.58 0.0M
2024-08-06 153.74 153.74 150.88 151.14 0.0M
2024-08-05 155.45 155.45 148.87 151.54 0.0M
2024-08-02 156.65 156.65 154.26 154.43 0.0M
2024-08-01 160.41 160.41 158.00 157.88 0.0M
2024-07-31 159.90 159.90 159.90 160.51 0.0M
2024-07-30 158.29 158.29 157.98 158.42 0.0M
2024-07-29 160.32 160.60 158.99 158.99 0.0M
2024-07-26 159.12 160.09 159.12 159.99 0.0M
2024-07-25 157.98 159.17 157.98 159.07 0.0M
2024-07-24 158.02 159.46 158.02 159.33 0.0M
2024-07-23 159.20 159.20 158.81 158.83 0.0M
2024-07-22 160.09 160.97 160.09 160.56 0.0M
2024-07-19 160.45 160.45 159.46 159.25 0.0M
2024-07-18 163.03 163.03 163.03 162.25 0.0M
2024-07-17 161.30 161.30 161.30 162.71 0.0M
2024-07-16 162.00 162.12 161.17 162.12 0.0M
2024-07-15 165.46 165.46 165.00 163.50 0.0M
2024-07-12 165.13 165.13 165.13 166.35 0.0M
2024-07-11 164.32 165.00 164.32 164.82 0.0M
2024-07-10 163.24 163.69 163.24 163.87 0.0M
2024-07-09 164.96 165.17 163.70 163.70 0.0M
2024-07-08 164.70 164.70 164.70 164.90 0.0M
2024-07-05 166.66 166.66 166.66 165.32 0.0M
2024-07-04 166.20 166.36 165.82 166.36 0.0M
2024-07-03 164.81 164.81 164.81 165.77 0.0M
2024-07-02 163.16 163.16 161.65 163.12 0.0M
2024-07-01 164.74 164.74 163.64 163.86 0.0M
2024-06-28 164.71 164.71 163.38 163.36 0.0M
2024-06-27 165.03 165.03 164.03 164.38 0.0M
2024-06-26 166.99 167.03 165.44 165.44 0.0M
2024-06-25 166.89 167.23 166.10 166.38 0.0M
2024-06-24 163.91 163.91 163.91 166.59 0.0M
2024-06-21 165.89 165.92 164.90 165.02 0.0M
2024-06-20 164.46 166.02 164.46 166.26 0.0M
2024-06-19 164.57 164.57 164.57 164.11 0.0M
2024-06-18 164.62 165.24 163.95 165.24 0.0M
2024-06-17 163.83 163.83 163.43 163.50 0.0M
2024-06-14 165.35 165.35 163.86 163.28 0.0M
2024-06-13 168.45 168.45 165.74 165.74 0.0M
2024-06-12 168.70 169.82 168.70 169.50 0.0M
2024-06-11 168.85 168.85 167.79 167.92 0.0M
2024-06-10 168.00 168.00 167.81 168.18 0.0M
2024-06-07 168.81 169.00 168.20 169.00 0.0M
2024-06-06 169.63 169.68 168.51 168.51 0.0M
2024-06-05 168.97 169.54 168.47 168.80 0.0M
2024-06-04 168.40 168.85 167.76 168.48 0.0M
2024-06-03 170.25 170.25 168.43 169.04 0.0M
2024-05-31 168.59 168.96 168.56 168.96 0.0M
2024-05-30 166.62 168.47 166.59 168.63 0.0M
2024-05-29 168.27 168.27 166.85 166.85 0.0M
2024-05-28 170.94 170.94 168.62 168.87 0.0M
2024-05-27 168.89 169.11 168.80 169.96 0.0M
2024-05-24 167.96 169.20 167.96 168.80 0.0M
2024-05-23 168.73 169.24 168.57 168.80 0.0M
2024-05-22 169.88 169.88 168.46 168.96 0.0M
2024-05-21 170.02 170.04 169.48 170.04 0.0M
2024-05-20 169.28 170.80 169.28 170.68 0.0M
2024-05-17 169.28 169.28 168.29 169.23 0.0M
2024-05-16 170.01 170.01 169.00 169.00 0.0M
2024-05-15 170.64 171.19 169.93 170.59 0.0M
2024-05-14 169.52 170.13 169.35 170.13 0.0M
2024-05-13 170.36 170.46 169.80 170.46 0.0M
2024-05-10 171.83 171.83 170.03 170.07 0.0M
2024-05-09 170.97 171.40 170.71 171.40 0.0M
2024-05-08 171.21 171.21 171.21 170.66 0.0M
2024-05-07 169.02 170.72 169.02 170.72 0.0M
2024-05-06 167.58 168.66 167.52 168.04 0.0M
2024-05-03 166.86 167.15 166.51 167.09 0.0M
2024-05-02 167.43 167.43 166.17 166.17 0.0M
2024-04-30 167.45 167.96 167.32 166.87 0.0M
2024-04-29 167.71 167.71 166.97 166.97 0.0M
2024-04-26 166.56 166.98 166.56 166.98 0.0M
2024-04-25 167.56 167.56 165.50 166.13 0.0M
2024-04-24 169.61 169.61 169.11 168.05 0.0M
2024-04-23 169.91 169.91 169.43 169.88 0.0M
2024-04-22 169.51 169.51 169.27 169.43 0.0M
2024-04-19 167.47 167.47 167.47 168.73 0.0M
2024-04-18 168.70 168.70 168.00 168.82 0.0M
2024-04-17 168.64 168.64 168.64 168.41 0.0M
2024-04-16 167.32 167.57 167.14 167.59 0.0M
2024-04-15 169.72 170.01 169.72 169.46 0.0M
2024-04-12 172.22 172.22 169.45 169.45 0.0M
2024-04-11 172.68 172.68 170.47 170.58 0.0M
2024-04-10 172.37 172.37 170.12 171.77 0.0M
2024-04-09 171.44 171.90 171.12 171.18 0.0M
2024-04-08 172.04 172.40 171.67 171.91 0.0M
2024-04-05 171.72 172.30 170.94 171.49 0.0M
2024-04-04 174.01 174.10 173.49 173.50 0.0M
2024-04-03 172.90 174.61 172.54 174.61 0.0M
2024-04-02 176.53 176.53 173.33 173.33 0.0M
2024-03-28 174.15 174.15 173.26 173.31 0.0M
2024-03-27 173.02 173.50 172.68 173.50 0.0M
2024-03-26 172.86 172.93 172.35 172.95 0.0M
2024-03-25 173.47 173.47 172.80 173.20 0.0M
2024-03-22 172.61 172.95 172.61 172.95 0.0M
2024-03-21 174.49 174.49 173.29 173.29 0.0M
2024-03-20 171.42 173.05 171.42 172.76 0.0M
2024-03-19 169.27 171.20 169.27 171.20 0.0M
2024-03-18 169.67 170.31 169.14 169.78 0.0M
2024-03-15 169.97 170.44 169.27 169.81 0.0M
2024-03-14 170.44 170.44 169.34 169.14 0.0M
2024-03-13 169.87 169.87 169.33 169.66 0.0M
2024-03-12 169.18 169.61 169.15 169.61 0.0M
2024-03-11 168.18 168.22 167.89 168.22 0.0M
2024-03-08 168.45 168.45 168.45 168.62 0.0M
2024-03-07 165.10 165.10 165.10 168.43 0.0M
2024-03-06 164.74 166.57 164.74 166.08 0.0M
2024-03-05 164.38 164.38 163.67 163.86 0.0M
2024-03-04 164.71 164.71 164.34 164.34 0.0M
2024-03-01 164.20 164.20 164.20 164.83 0.0M
2024-02-29 163.86 163.86 163.86 163.56 0.0M
2024-02-28 164.05 164.05 164.05 163.40 0.0M
2024-02-27 164.61 164.81 164.27 164.78 0.0M
2024-02-26 165.71 165.71 164.95 164.85 0.0M
2024-02-23 165.34 165.42 164.83 165.42 0.0M
2024-02-22 164.33 164.33 164.33 164.03 0.0M
2024-02-21 162.78 162.78 162.78 162.90 0.0M
2024-02-20 161.36 163.36 161.36 163.36 0.0M
2024-02-19 159.42 159.42 158.91 159.36 0.0M
2024-02-16 158.98 159.70 158.98 159.83 0.0M
2024-02-15 158.55 159.11 158.55 159.00 0.0M
2024-02-14 157.51 158.10 157.51 158.11 0.0M
2024-02-13 157.77 157.98 156.50 156.90 0.0M
2024-02-12 156.69 157.76 156.69 157.76 0.0M
2024-02-09 157.85 157.85 156.50 156.35 0.0M
2024-02-08 159.19 159.25 158.00 157.60 0.0M
2024-02-07 160.20 160.20 159.00 158.75 0.0M
2024-02-06 158.04 158.04 157.29 159.49 0.0M
2024-02-05 158.28 158.39 157.03 157.57 0.0M
2024-02-02 160.65 160.65 158.37 158.37 0.0M
2024-02-01 159.04 159.44 159.04 159.44 0.0M
2024-01-31 159.75 160.10 159.75 159.70 0.0M
2024-01-30 160.51 160.51 159.30 159.31 0.0M
2024-01-29 159.66 160.23 159.39 160.23 0.0M
2024-01-26 158.49 160.48 158.49 160.33 0.0M
2024-01-25 157.03 157.03 156.23 158.26 0.0M
2024-01-24 155.46 156.23 155.30 156.23 0.0M
2024-01-23 155.75 155.75 154.52 154.52 0.0M
2024-01-22 155.77 155.77 154.96 155.31 0.0M
2024-01-19 157.82 157.82 155.10 155.26 0.0M
2024-01-18 155.76 155.76 155.76 156.58 0.0M
2024-01-17 156.52 156.52 155.92 155.77 0.0M
2024-01-16 157.63 158.52 157.63 158.07 0.0M
2024-01-15 159.65 159.65 158.65 158.76 0.0M
2024-01-12 159.15 159.26 158.93 159.26 0.0M
2024-01-11 159.48 159.48 158.27 158.27 0.0M
2024-01-10 159.40 159.40 158.65 158.65 0.0M
2024-01-09 160.12 160.12 160.12 159.54 0.0M
2024-01-08 160.38 160.40 158.94 160.40 0.0M
2024-01-05 160.60 160.77 160.29 160.29 0.0M
2024-01-04 162.32 162.36 161.42 161.92 0.0M
2024-01-03 164.48 164.48 161.50 162.22 0.0M
2024-01-02 166.69 167.26 166.22 165.08 0.0M