Amundi MSCI Korea UCITS ETF Acc

KRW
🏛️ 프랑스 →
72.15
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 63.84 64.00 63.75 63.81 0.0M
2023-12-28 64.02 64.25 64.02 64.22 0.0M
2023-12-27 62.54 63.11 62.54 62.93 0.0M
2023-12-22 62.02 62.43 62.02 62.43 0.0M
2023-12-21 62.15 62.33 62.15 62.33 0.0M
2023-12-20 62.42 62.51 62.36 62.52 0.0M
2023-12-19 61.14 61.56 61.14 61.56 0.0M
2023-12-18 61.59 61.59 61.20 61.26 0.0M
2023-12-15 61.62 61.62 61.35 61.58 0.0M
2023-12-14 61.36 61.39 61.11 61.31 0.0M
2023-12-13 60.06 60.06 59.95 60.00 0.0M
2023-12-12 60.98 61.00 60.67 60.76 0.0M
2023-12-11 60.58 60.73 60.58 60.73 0.0M
2023-12-08 60.55 60.60 60.36 60.29 0.0M
2023-12-07 59.01 59.01 59.01 59.36 0.0M
2023-12-06 59.59 59.59 59.39 59.39 0.0M
2023-12-05 59.35 59.39 59.35 59.39 0.0M
2023-12-04 60.23 60.23 59.80 59.80 0.0M
2023-12-01 59.57 60.31 59.57 60.31 0.0M
2023-11-30 60.53 60.66 60.21 60.40 0.0M
2023-11-29 60.33 60.47 60.33 60.24 0.0M
2023-11-28 60.10 60.40 60.10 60.40 0.0M
2023-11-27 59.11 59.34 59.06 59.34 0.0M
2023-11-24 59.41 59.41 59.22 59.39 0.0M
2023-11-23 60.38 60.38 60.28 60.28 0.0M
2023-11-22 60.13 60.44 60.13 60.27 0.0M
2023-11-21 60.47 60.47 60.06 60.37 0.0M
2023-11-20 60.23 60.33 60.12 60.33 0.0M
2023-11-17 59.73 59.90 59.73 59.66 0.0M
2023-11-16 60.37 60.37 60.37 60.05 0.0M
2023-11-15 60.12 60.15 59.98 60.17 0.0M
2023-11-14 58.28 59.31 58.27 59.36 0.0M
2023-11-13 58.13 58.13 57.85 58.21 0.0M
2023-11-10 58.45 58.45 58.15 58.36 0.0M
2023-11-09 58.99 58.99 58.95 58.95 0.0M
2023-11-08 58.90 59.14 58.67 58.67 0.0M
2023-11-07 59.63 59.69 59.63 60.37 0.0M
2023-11-06 61.19 61.39 61.17 61.30 0.0M
2023-11-03 57.49 58.13 57.48 58.13 0.0M
2023-11-02 56.28 56.89 56.28 56.79 0.0M
2023-11-01 54.40 54.40 54.40 55.05 0.0M
2023-10-31 53.86 53.94 53.81 53.87 0.0M
2023-10-30 54.87 54.99 54.56 54.59 0.0M
2023-10-27 54.40 54.40 54.10 54.23 0.0M
2023-10-26 54.31 54.50 54.31 54.44 0.0M
2023-10-25 55.96 55.97 55.87 55.87 0.0M
2023-10-24 56.42 56.75 56.42 56.92 0.0M
2023-10-23 56.06 56.06 55.63 56.08 0.0M
2023-10-20 56.32 56.48 56.11 56.11 0.0M
2023-10-19 57.24 57.24 57.01 57.06 0.0M
2023-10-18 58.40 58.40 57.98 57.98 0.0M
2023-10-17 58.39 58.39 57.88 58.13 0.0M
2023-10-16 57.62 58.13 57.62 58.13 0.0M
2023-10-13 58.35 58.35 58.02 58.14 0.0M
2023-10-12 58.82 58.82 58.41 58.41 0.0M
2023-10-11 58.08 58.17 57.99 58.04 0.0M
2023-10-10 56.74 56.78 56.74 57.35 0.0M
2023-10-09 56.96 57.01 56.54 56.90 0.0M
2023-10-06 56.94 57.28 56.92 57.28 0.0M
2023-10-05 56.93 56.93 56.62 56.63 0.0M
2023-10-04 56.68 56.93 56.68 57.03 0.0M
2023-10-03 57.57 57.75 57.29 57.43 0.0M
2023-10-02 57.78 58.08 57.44 57.55 0.0M
2023-09-29 58.01 58.62 58.01 58.27 0.0M
2023-09-28 58.08 58.08 57.43 57.91 0.0M
2023-09-27 58.08 58.11 57.93 57.99 0.0M
2023-09-26 58.08 58.10 57.79 57.79 0.0M
2023-09-25 59.09 59.19 58.76 59.25 0.0M
2023-09-22 59.18 59.47 59.18 59.46 0.0M
2023-09-21 59.41 59.41 58.78 58.88 0.0M
2023-09-20 60.59 60.83 60.59 60.83 0.0M
2023-09-19 60.68 60.70 60.45 60.59 0.0M
2023-09-18 61.21 61.35 61.20 61.20 0.0M
2023-09-15 61.88 61.97 61.66 61.71 0.0M
2023-09-14 60.69 61.30 60.69 61.30 0.0M
2023-09-13 60.06 60.10 59.86 60.21 0.0M
2023-09-12 60.06 60.06 59.89 59.88 0.0M
2023-09-11 60.03 60.42 60.03 60.44 0.0M
2023-09-08 59.89 60.18 59.89 60.14 0.0M
2023-09-07 60.04 60.06 60.00 60.06 0.0M
2023-09-06 60.23 60.51 60.18 60.21 0.0M
2023-09-05 60.64 61.12 60.54 61.10 0.0M
2023-09-04 61.31 61.35 61.30 61.30 0.0M
2023-09-01 60.64 60.91 60.64 60.78 0.0M
2023-08-31 59.46 59.89 59.43 59.68 0.0M
2023-08-30 59.78 59.78 59.43 59.55 0.0M
2023-08-29 59.96 60.18 59.88 60.18 0.0M
2023-08-28 59.71 60.01 59.71 59.89 0.0M
2023-08-25 59.44 59.60 59.44 59.43 0.0M
2023-08-24 59.82 60.03 59.39 59.31 0.0M
2023-08-23 58.27 58.67 58.27 58.77 0.0M
2023-08-22 58.05 58.34 58.05 58.31 0.0M
2023-08-21 57.85 58.02 57.83 57.83 0.0M
2023-08-18 57.88 57.88 57.68 57.79 0.0M
2023-08-17 58.30 58.37 58.20 58.19 0.0M
2023-08-16 58.28 58.29 58.11 58.11 0.0M
2023-08-15 59.23 59.23 58.85 58.98 0.0M
2023-08-14 59.34 59.47 59.12 59.22 0.0M
2023-08-11 59.94 59.94 59.68 59.68 0.0M
2023-08-10 60.45 60.94 60.45 60.57 0.0M
2023-08-09 61.07 61.07 60.84 60.62 0.0M
2023-08-08 59.85 60.22 59.85 60.03 0.0M
2023-08-07 61.13 61.13 60.74 60.81 0.0M
2023-08-04 61.34 61.34 60.96 61.28 0.0M
2023-08-03 62.04 62.21 61.80 62.06 0.0M
2023-08-02 62.41 62.50 62.41 62.33 0.0M
2023-08-01 64.48 64.48 63.94 64.09 0.0M
2023-07-31 63.89 63.89 63.53 63.78 0.0M
2023-07-28 63.57 63.57 63.51 63.79 0.0M
2023-07-27 63.03 63.66 62.82 63.49 0.0M
2023-07-26 63.06 63.06 62.70 62.98 0.0M
2023-07-25 63.62 63.92 63.62 63.76 0.0M
2023-07-24 62.89 63.15 62.89 63.43 0.0M
2023-07-21 62.14 62.14 61.89 61.94 0.0M
2023-07-20 62.23 62.23 61.78 62.00 0.0M
2023-07-19 62.62 62.69 62.47 62.62 0.0M
2023-07-18 62.74 62.74 62.60 62.75 0.0M
2023-07-17 62.69 62.86 62.61 62.80 0.0M
2023-07-14 62.92 62.92 62.56 62.63 0.0M
2023-07-13 61.78 62.40 61.78 62.32 0.0M
2023-07-12 61.34 61.34 61.34 61.92 0.0M
2023-07-11 60.92 61.09 60.91 61.03 0.0M
2023-07-10 59.68 59.83 59.55 59.73 0.0M
2023-07-07 60.10 60.48 59.98 60.32 0.0M
2023-07-06 61.19 61.19 60.12 60.16 0.0M
2023-07-05 61.56 61.72 61.41 61.72 0.0M
2023-07-04 62.17 62.17 62.17 62.43 0.0M
2023-07-03 62.08 62.22 62.00 62.00 0.0M
2023-06-30 60.80 60.80 60.54 60.66 0.0M
2023-06-29 60.35 60.35 60.18 60.36 0.0M
2023-06-28 60.59 60.59 60.51 60.66 0.0M
2023-06-27 61.49 61.49 61.28 61.47 0.0M
2023-06-26 61.41 61.41 61.16 61.23 0.0M
2023-06-23 61.00 61.15 60.74 60.80 0.0M
2023-06-22 61.52 61.52 61.14 61.41 0.0M
2023-06-21 61.76 61.76 61.21 61.30 0.0M
2023-06-20 62.71 62.71 62.23 62.36 0.0M
2023-06-19 62.97 63.01 62.80 62.92 0.0M
2023-06-16 63.79 63.79 63.59 63.59 0.0M
2023-06-15 63.97 63.97 63.56 63.60 0.0M
2023-06-14 64.40 64.54 64.14 64.54 0.0M
2023-06-13 65.01 65.39 64.80 65.39 0.0M
2023-06-12 64.16 64.46 64.15 64.46 0.0M
2023-06-09 64.33 64.85 64.25 64.69 0.0M
2023-06-08 63.11 63.30 63.01 63.30 0.0M
2023-06-07 63.58 63.58 63.23 63.30 0.0M
2023-06-06 63.72 64.08 63.72 64.08 0.0M
2023-06-05 63.26 63.48 63.26 63.36 0.0M
2023-06-02 62.58 63.28 62.58 63.47 0.0M
2023-06-01 61.51 61.51 61.49 61.29 0.0M
2023-05-31 61.36 61.60 61.24 61.29 0.0M
2023-05-30 62.05 62.37 62.00 62.13 0.0M
2023-05-29 61.15 61.73 61.15 61.51 0.0M
2023-05-26 60.96 61.15 60.96 61.15 0.0M
2023-05-25 60.46 60.46 60.24 60.32 0.0M
2023-05-24 60.52 60.52 60.52 60.49 0.0M
2023-05-23 60.80 60.80 60.58 60.69 0.0M
2023-05-22 60.41 60.74 60.41 60.74 0.0M
2023-05-19 59.58 59.90 59.58 59.75 0.0M
2023-05-18 58.32 58.32 58.32 58.75 0.0M
2023-05-17 57.65 57.65 57.65 57.90 0.0M
2023-05-16 57.36 57.36 57.22 57.25 0.0M
2023-05-15 57.03 57.08 57.03 57.27 0.0M
2023-05-12 56.79 56.83 56.78 56.83 0.0M
2023-05-11 57.28 57.28 57.28 57.28 0.0M
2023-05-10 57.43 57.43 57.43 57.43 0.0M
2023-05-09 57.78 57.83 57.72 57.75 0.0M
2023-05-08 57.89 57.92 57.89 57.92 0.0M
2023-05-05 57.65 57.65 57.65 57.65 0.0M
2023-05-04 57.01 57.11 57.01 57.11 0.0M
2023-05-03 56.66 56.97 56.66 56.74 0.0M
2023-05-02 57.29 57.29 57.29 57.29 0.0M
2023-04-28 56.81 56.81 56.81 56.81 0.0M
2023-04-27 56.54 56.65 56.42 56.42 0.0M
2023-04-26 56.46 56.46 56.03 56.03 0.0M
2023-04-25 56.49 56.49 56.08 56.08 0.0M
2023-04-24 57.53 57.73 57.49 57.49 0.0M
2023-04-21 58.53 58.53 58.21 58.25 0.0M
2023-04-20 59.23 59.23 58.80 58.97 0.1M
2023-04-19 59.26 59.26 58.77 58.85 0.0M
2023-04-18 59.58 59.71 59.58 59.71 0.0M
2023-04-17 59.84 59.84 59.29 59.29 0.0M
2023-04-14 60.00 60.00 60.00 60.00 0.0M
2023-04-13 59.46 59.89 59.28 59.89 0.0M
2023-04-12 58.89 59.05 58.89 59.05 0.0M
2023-04-11 59.12 59.12 59.02 59.02 0.0M
2023-04-06 56.78 56.78 56.63 56.63 0.0M
2023-04-05 57.85 58.05 57.76 58.05 0.0M
2023-04-04 57.48 57.48 57.33 57.33 0.0M
2023-04-03 57.98 57.98 57.64 57.64 0.0M
2023-03-31 58.28 58.28 58.01 58.27 0.0M
2023-03-30 58.04 58.04 58.04 58.04 0.0M
2023-03-29 57.88 57.88 57.44 57.44 0.0M
2023-03-28 57.86 57.86 57.47 57.47 0.0M
2023-03-27 57.52 57.52 57.52 57.52 0.0M
2023-03-24 57.73 57.73 57.73 57.73 0.0M
2023-03-23 57.98 58.28 57.98 58.28 0.0M
2023-03-22 57.08 57.08 57.08 57.08 0.0M
2023-03-21 56.67 56.97 56.64 56.73 0.0M
2023-03-20 56.65 57.09 56.65 57.09 0.0M
2023-03-17 57.81 57.81 57.81 57.81 0.0M
2023-03-16 56.98 56.98 56.73 56.73 0.0M
2023-03-15 56.41 56.41 56.41 56.41 0.0M
2023-03-14 56.02 56.60 56.00 56.60 0.1M
2023-03-13 57.23 57.23 56.93 57.21 0.0M
2023-03-10 56.74 57.18 56.74 57.18 0.0M
2023-03-09 57.29 57.66 57.29 57.66 0.0M
2023-03-08 57.93 58.18 57.93 58.18 0.0M
2023-03-07 58.77 58.77 58.77 58.77 0.0M
2023-03-06 59.46 59.46 59.17 59.17 0.0M
2023-03-03 58.43 58.64 58.42 58.64 0.0M
2023-03-02 57.39 57.39 57.39 57.39 0.0M
2023-03-01 58.01 58.32 57.96 57.96 0.0M
2023-02-28 57.16 57.28 57.16 57.28 0.0M
2023-02-27 57.50 57.51 57.50 57.51 0.0M
2023-02-24 58.44 58.44 57.95 58.23 0.0M
2023-02-23 59.12 59.40 59.12 59.40 0.0M
2023-02-22 57.89 57.89 57.89 57.89 0.0M
2023-02-21 59.22 59.22 58.80 58.83 0.0M
2023-02-20 59.46 59.46 59.41 59.41 0.0M
2023-02-17 59.01 59.22 59.00 59.16 0.0M
2023-02-16 60.07 60.07 59.71 59.78 0.0M
2023-02-15 58.70 58.78 58.70 58.78 0.0M
2023-02-14 60.46 60.50 60.24 60.50 0.0M
2023-02-13 60.16 60.16 60.12 60.12 0.0M
2023-02-10 60.65 60.65 60.49 60.51 0.0M
2023-02-09 61.00 61.10 60.92 60.92 0.0M
2023-02-08 61.05 61.05 61.05 61.05 0.0M
2023-02-07 60.14 60.14 60.14 60.14 0.0M
2023-02-06 59.64 59.64 59.64 59.64 0.0M
2023-02-03 61.61 61.61 61.61 61.61 0.0M
2023-02-02 61.24 61.96 61.24 61.96 0.0M
2023-02-01 61.00 61.10 61.00 61.10 0.0M
2023-01-31 60.49 60.49 60.17 60.32 0.0M
2023-01-30 61.38 61.46 61.16 61.46 0.0M
2023-01-27 61.93 62.38 61.89 62.26 0.0M
2023-01-26 61.43 62.04 61.43 61.90 0.0M
2023-01-25 60.75 60.75 60.60 60.60 0.0M
2023-01-24 60.85 61.01 60.35 61.01 0.0M
2023-01-23 60.08 61.00 60.08 61.00 0.0M
2023-01-20 59.74 60.26 59.74 60.26 0.0M
2023-01-19 59.34 59.35 59.34 59.35 0.0M
2023-01-18 59.09 59.65 59.09 59.65 0.0M
2023-01-17 59.19 59.77 59.19 59.77 0.0M
2023-01-16 60.00 60.00 59.73 59.76 0.0M
2023-01-13 59.14 59.63 59.06 59.63 0.0M
2023-01-12 58.94 59.19 58.79 59.19 0.0M
2023-01-11 58.69 58.94 58.69 58.84 0.0M
2023-01-10 58.93 59.03 58.88 58.88 0.0M
2023-01-09 59.06 59.47 59.06 59.39 0.0M
2023-01-06 57.08 57.88 57.07 57.85 0.0M
2023-01-05 55.87 56.12 55.78 55.78 0.0M
2023-01-04 55.59 55.90 55.59 55.90 0.0M
2023-01-03 54.40 54.65 54.40 54.43 0.0M
2023-01-02 54.27 54.43 54.27 54.43 0.0M