Amundi Dow Jones Industrial Average UCITS ETF Dist

DJE
🏛️ 프랑스 →
400.05
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
2022-12-30 309.75 310.45 307.95 308.00 0.0M
2022-12-29 308.65 310.80 308.05 310.80 0.0M
2022-12-28 312.10 313.35 310.55 310.55 0.0M
2022-12-27 310.95 313.85 310.95 311.70 0.0M
2022-12-23 310.30 311.70 310.30 311.70 0.0M
2022-12-22 313.30 313.30 310.15 310.15 0.0M
2022-12-21 309.55 314.00 309.55 314.00 0.0M
2022-12-20 305.60 308.60 305.60 307.35 0.0M
2022-12-19 309.55 310.55 308.60 308.60 0.0M
2022-12-16 310.60 310.60 308.00 308.95 0.0M
2022-12-15 317.10 317.15 310.85 310.85 0.0M
2022-12-14 320.50 321.45 319.00 321.45 0.0M
2022-12-13 321.35 325.40 320.70 321.00 0.0M
2022-12-12 317.10 319.35 316.00 319.35 0.0M
2022-12-09 319.30 319.65 319.30 319.55 0.0M
2022-12-08 318.70 319.35 318.70 319.35 0.0M
2022-12-07 318.70 320.00 317.35 318.50 0.0M
2022-12-06 325.75 325.90 322.65 322.65 0.0M
2022-12-05 327.55 327.65 326.10 327.05 0.0M
2022-12-02 328.65 328.65 328.30 328.60 0.0M
2022-12-01 333.85 333.85 328.70 328.70 0.0M
2022-11-30 329.20 329.20 328.80 328.80 0.0M
2022-11-29 328.95 329.00 327.70 327.70 0.0M
2022-11-28 331.25 331.25 328.45 330.05 0.0M
2022-11-25 330.75 332.65 330.75 332.40 0.0M
2022-11-24 330.60 330.95 330.60 330.85 0.0M
2022-11-23 332.05 333.00 331.60 331.60 0.0M
2022-11-22 329.90 332.65 329.90 332.65 0.0M
2022-11-21 329.40 330.95 329.40 330.25 0.0M
2022-11-18 324.40 328.00 324.40 327.50 0.0M
2022-11-17 325.65 325.70 323.05 325.05 0.0M
2022-11-16 325.30 325.30 323.80 324.45 0.0M
2022-11-15 325.55 327.35 324.95 327.35 0.0M
2022-11-14 327.50 328.80 327.30 328.20 0.0M
2022-11-11 332.85 332.85 325.45 325.45 0.0M
2022-11-10 326.65 331.25 326.65 331.20 0.0M
2022-11-09 330.55 330.55 328.90 328.90 0.0M
2022-11-08 329.20 331.80 329.20 331.80 0.0M
2022-11-07 326.70 328.00 326.70 328.00 0.0M
2022-11-04 329.45 329.95 325.05 325.05 0.0M
2022-11-03 330.15 330.50 327.05 330.50 0.0M
2022-11-02 332.20 332.20 330.10 331.20 0.0M
2022-11-01 332.75 333.35 330.80 332.35 0.0M
2022-10-31 331.80 333.40 330.55 332.55 0.0M
2022-10-28 321.35 329.80 321.35 329.25 0.0M
2022-10-27 318.95 323.85 318.95 323.20 0.0M
2022-10-26 319.50 320.60 319.50 320.35 0.0M
2022-10-25 320.75 320.75 319.60 319.90 0.0M
2022-10-24 317.30 319.70 316.20 318.85 0.0M
2022-10-21 311.30 314.70 310.10 314.05 0.0M
2022-10-20 312.30 313.65 312.30 313.55 0.0M
2022-10-19 312.00 313.95 312.00 313.00 0.0M
2022-10-18 310.90 313.30 310.20 310.20 0.0M
2022-10-17 308.45 309.10 307.55 308.70 0.0M
2022-10-14 309.75 312.40 307.40 307.75 0.0M
2022-10-13 302.20 304.50 298.00 304.35 0.0M
2022-10-12 303.15 304.15 302.45 303.35 0.0M
2022-10-11 299.80 303.10 299.50 303.10 0.0M
2022-10-10 301.25 305.10 301.25 302.35 0.0M
2022-10-07 306.35 306.35 302.05 302.05 0.0M
2022-10-06 306.25 307.95 306.00 307.95 0.0M
2022-10-05 303.55 305.75 303.50 305.15 0.0M
2022-10-04 302.20 304.95 302.05 303.95 0.0M
2022-10-03 296.45 300.00 294.05 299.90 0.0M
2022-09-30 299.60 301.20 299.60 300.45 0.0M
2022-09-29 305.80 305.90 299.90 299.90 0.0M
2022-09-28 304.95 306.00 303.10 306.00 0.0M
2022-09-27 306.90 308.30 305.90 305.90 0.0M
2022-09-26 306.15 306.40 305.50 306.40 0.0M
2022-09-23 307.10 307.10 305.25 305.35 0.0M
2022-09-22 306.90 308.05 306.30 307.10 0.0M
2022-09-21 310.45 313.20 310.45 313.20 0.0M
2022-09-20 310.70 310.75 308.00 308.35 0.0M
2022-09-19 308.20 309.65 306.85 308.65 0.0M
2022-09-16 308.70 309.60 306.50 307.05 0.0M
2022-09-15 313.90 313.90 311.80 312.20 0.0M
2022-09-14 313.60 313.60 312.40 312.85 0.0M
2022-09-13 322.80 322.80 315.25 316.25 0.0M
2022-09-12 318.00 321.40 317.30 321.40 0.0M
2022-09-09 317.25 321.05 317.05 320.50 0.0M
2022-09-08 317.15 319.75 316.85 319.75 0.0M
2022-09-07 314.80 316.20 314.80 316.20 0.0M
2022-09-06 316.45 319.15 314.95 317.15 0.0M
2022-09-05 318.35 318.40 316.65 317.50 0.0M
2022-09-02 317.60 319.90 317.60 319.90 0.0M
2022-09-01 314.50 317.15 313.00 317.15 0.0M
2022-08-31 319.60 319.90 316.20 316.20 0.0M
2022-08-30 322.50 323.45 318.30 318.60 0.0M
2022-08-29 323.95 323.95 320.30 321.90 0.0M
2022-08-26 334.45 334.45 327.95 328.20 0.0M
2022-08-25 332.30 332.85 330.85 331.40 0.0M
2022-08-24 330.95 331.95 330.75 331.95 0.0M
2022-08-23 333.25 334.55 330.05 330.15 0.0M
2022-08-22 335.60 335.60 333.35 335.15 0.0M
2022-08-19 336.45 336.45 335.65 336.25 0.0M
2022-08-18 334.00 335.75 334.00 335.75 0.0M
2022-08-17 336.15 336.15 333.85 333.85 0.0M
2022-08-16 333.95 335.35 333.95 335.35 0.0M
2022-08-15 329.15 331.40 328.45 331.40 0.0M
2022-08-12 324.20 327.30 324.00 327.30 0.0M
2022-08-11 324.15 325.35 323.10 324.40 0.0M
2022-08-10 320.70 322.80 320.30 322.30 0.0M
2022-08-09 322.55 322.55 320.60 321.15 0.0M
2022-08-08 323.55 324.25 322.85 322.85 0.0M
2022-08-05 320.45 320.95 320.45 320.95 0.0M
2022-08-04 322.40 322.70 320.20 320.45 0.0M
2022-08-03 319.45 322.60 318.80 322.60 0.0M
2022-08-02 319.35 320.15 318.25 319.40 0.0M
2022-08-01 320.35 320.80 319.00 320.50 0.0M
2022-07-29 317.75 321.65 317.75 319.35 0.0M
2022-07-28 315.40 318.60 315.20 318.60 0.0M
2022-07-27 314.85 315.10 314.50 315.10 0.0M
2022-07-26 312.10 314.45 312.10 314.45 0.0M
2022-07-25 312.50 313.55 311.70 313.55 0.0M
2022-07-22 313.35 315.90 312.90 313.10 0.0M
2022-07-21 312.35 312.35 310.20 311.95 0.0M
2022-07-20 311.15 312.70 310.65 312.70 0.0M
2022-07-19 305.80 309.10 305.00 309.10 0.0M
2022-07-18 310.30 311.00 308.60 309.45 0.0M
2022-07-15 305.05 310.05 305.05 309.50 0.0M
2022-07-14 306.20 306.20 301.80 302.85 0.0M
2022-07-13 309.15 309.15 304.60 304.60 0.0M
2022-07-12 309.10 310.95 308.15 310.80 0.0M
2022-07-11 307.25 309.70 307.25 309.50 0.0M
2022-07-08 308.10 309.45 306.65 309.45 0.0M
2022-07-07 304.85 307.70 304.30 307.55 0.0M
2022-07-06 302.50 303.80 301.05 303.50 0.0M
2022-07-05 300.80 302.95 298.95 299.50 0.0M
2022-07-04 299.20 299.55 298.85 299.55 0.0M
2022-07-01 293.50 297.05 293.50 296.95 0.0M
2022-06-30 296.10 297.20 294.35 295.45 0.0M
2022-06-29 296.35 299.20 295.60 298.45 0.0M
2022-06-28 300.20 304.40 300.10 300.10 0.0M
2022-06-27 300.60 301.85 299.70 299.70 0.0M
2022-06-24 294.90 298.80 294.55 298.80 0.0M
2022-06-23 289.90 294.00 289.90 292.45 0.0M
2022-06-22 289.55 291.95 289.25 291.75 0.0M
2022-06-21 289.20 290.70 289.20 290.70 0.0M
2022-06-20 286.55 288.20 286.55 288.20 0.0M
2022-06-17 288.55 289.35 286.25 287.90 0.0M
2022-06-16 294.95 294.95 287.15 287.35 0.0M
2022-06-15 292.95 296.30 292.30 295.35 0.0M
2022-06-14 297.40 297.40 293.50 293.50 0.0M
2022-06-13 297.70 297.70 295.00 296.25 0.0M
2022-06-10 306.15 306.95 301.75 301.75 0.0M
2022-06-09 309.20 310.65 308.95 309.25 0.0M
2022-06-08 311.40 311.40 309.75 310.65 0.0M
2022-06-07 308.60 309.85 308.25 309.85 0.0M
2022-06-06 310.05 312.50 308.55 310.70 0.0M
2022-06-03 311.25 311.25 308.90 309.35 0.0M
2022-06-02 309.90 309.90 306.20 307.60 0.0M
2022-06-01 311.15 311.55 309.15 309.20 0.0M
2022-05-31 310.20 310.40 309.05 309.15 0.0M
2022-05-30 312.20 313.15 310.35 310.95 0.0M
2022-05-27 305.40 309.80 305.35 309.80 0.0M
2022-05-26 302.30 306.20 302.30 305.75 0.0M
2022-05-25 301.40 301.40 300.40 301.00 0.0M
2022-05-24 296.65 297.00 294.75 294.90 0.0M
2022-05-23 299.10 301.00 297.10 301.00 0.0M
2022-05-20 298.60 300.20 295.95 295.95 0.0M
2022-05-19 301.15 301.45 296.40 297.00 0.0M
2022-05-18 311.25 311.25 305.90 305.90 0.0M
2022-05-17 311.15 312.65 309.45 310.10 0.0M
2022-05-16 309.25 310.10 309.05 309.95 0.0M
2022-05-13 308.05 311.05 308.05 310.45 0.0M
2022-05-12 303.35 306.60 301.85 305.80 0.0M
2022-05-11 306.75 308.40 304.90 308.40 0.0M
2022-05-10 308.85 311.65 305.80 305.80 0.0M
2022-05-09 312.10 312.15 307.75 307.75 0.0M
2022-05-06 315.50 315.50 309.15 311.20 0.0M
2022-05-05 321.90 322.30 316.15 316.15 0.0M
2022-05-04 316.45 317.25 314.10 314.10 0.0M
2022-05-03 315.75 317.30 314.55 317.30 0.0M
2022-05-02 315.75 316.20 313.75 313.75 0.0M
2022-04-29 322.60 322.80 318.85 320.35 0.0M
2022-04-28 319.75 321.35 319.65 319.80 0.0M
2022-04-27 316.35 319.25 315.55 319.25 0.0M
2022-04-26 319.10 319.10 315.85 315.85 0.0M
2022-04-25 313.15 314.20 312.65 313.75 0.0M
2022-04-22 322.65 323.40 319.05 319.30 0.0M
2022-04-21 325.00 327.60 324.60 326.65 0.0M
2022-04-20 323.60 326.05 323.15 325.45 0.0M
2022-04-19 321.15 323.65 319.25 323.65 0.0M
2022-04-14 317.95 322.90 317.95 322.80 0.0M
2022-04-13 318.70 319.15 317.05 318.10 0.0M
2022-04-12 316.05 319.75 315.65 319.75 0.0M
2022-04-11 319.30 319.30 318.00 318.40 0.0M
2022-04-08 320.20 321.60 320.15 321.35 0.0M
2022-04-07 316.90 318.25 315.00 315.35 0.0M
2022-04-06 319.40 319.45 315.70 315.95 0.0M
2022-04-05 319.15 320.90 318.90 320.90 0.0M
2022-04-04 316.70 317.95 316.30 317.60 0.0M
2022-04-01 315.95 316.95 315.35 315.40 0.0M
2022-03-31 316.75 318.20 316.75 317.20 0.0M
2022-03-30 318.15 318.15 316.70 316.95 0.0M
2022-03-29 319.20 320.55 317.45 318.35 0.0M
2022-03-28 318.65 319.75 316.95 316.95 0.0M
2022-03-25 316.45 318.15 316.10 317.35 0.0M
2022-03-24 315.10 315.75 315.05 315.05 0.0M
2022-03-23 316.95 317.05 315.00 315.00 0.0M
2022-03-22 316.10 316.90 315.95 316.45 0.0M
2022-03-21 314.30 315.90 313.70 313.70 0.0M
2022-03-18 311.35 312.75 311.30 312.75 0.0M
2022-03-17 309.45 309.45 308.15 309.20 0.0M
2022-03-16 309.10 309.35 308.30 309.05 0.0M
2022-03-15 299.30 305.70 298.85 305.70 0.0M
2022-03-14 303.85 305.10 302.15 302.75 0.0M
2022-03-11 303.20 305.90 303.20 305.10 0.0M
2022-03-10 301.20 301.80 298.10 299.60 0.0M
2022-03-09 302.35 303.50 300.85 301.65 0.0M
2022-03-08 301.05 303.05 299.65 300.90 0.0M
2022-03-07 305.55 307.20 304.20 305.70 0.0M
2022-03-04 306.45 308.00 305.15 306.40 0.0M
2022-03-03 306.45 308.70 305.80 306.30 0.0M
2022-03-02 300.60 305.70 300.60 305.70 0.0M
2022-03-01 304.25 304.25 300.90 300.90 0.0M
2022-02-28 301.75 302.75 300.55 302.75 0.0M
2022-02-25 294.80 301.40 294.80 301.30 0.0M
2022-02-24 288.05 292.75 287.25 292.75 0.0M
2022-02-23 298.55 298.55 296.15 296.40 0.0M
2022-02-22 297.65 300.55 297.65 298.40 0.0M
2022-02-21 302.10 302.25 299.15 299.15 0.0M
2022-02-18 303.60 303.60 301.95 301.95 0.0M
2022-02-17 307.10 307.10 304.20 304.20 0.0M
2022-02-16 307.75 308.30 305.95 305.95 0.0M
2022-02-15 305.80 308.65 305.80 308.55 0.0M
2022-02-14 306.60 306.60 304.50 305.95 0.0M
2022-02-11 308.80 309.80 308.80 309.20 0.0M
2022-02-10 313.50 313.50 310.30 310.30 0.0M
2022-02-09 311.50 313.30 311.50 312.80 0.0M
2022-02-08 307.95 309.95 307.55 309.95 0.0M
2022-02-07 307.10 307.50 305.75 307.05 0.0M
2022-02-04 308.30 308.50 305.10 305.50 0.0M
2022-02-03 315.20 315.45 309.30 309.30 0.0M
2022-02-02 313.55 314.00 312.75 313.10 0.0M
2022-02-01 311.95 312.95 310.85 312.80 0.0M
2022-01-31 310.85 310.90 309.05 310.30 0.0M
2022-01-28 308.10 308.10 303.40 306.95 0.0M
2022-01-27 303.10 311.40 303.10 310.90 0.0M
2022-01-26 304.60 307.25 304.60 307.25 0.0M
2022-01-25 301.20 303.20 298.15 301.10 0.0M
2022-01-24 304.30 304.30 296.30 296.65 0.0M
2022-01-21 307.10 307.10 303.90 306.70 0.0M
2022-01-20 309.45 313.00 309.45 313.00 0.0M
2022-01-19 310.45 313.15 310.45 311.40 0.0M
2022-01-18 314.35 314.35 311.50 311.95 0.0M
2022-01-17 314.05 315.55 314.05 315.50 0.0M
2022-01-14 315.15 315.85 312.90 313.50 0.0M
2022-01-13 315.55 318.35 315.55 317.90 0.0M
2022-01-12 319.75 319.75 317.60 317.60 0.0M
2022-01-11 318.45 319.50 316.50 317.20 0.0M
2022-01-10 320.19 320.19 314.90 315.95 0.0M
2022-01-07 320.70 320.70 318.80 319.30 0.0M
2022-01-06 322.70 322.90 320.45 321.15 0.0M
2022-01-05 325.55 325.70 324.50 325.45 0.0M
2022-01-04 324.45 326.65 324.20 326.15 0.0M
2022-01-03 321.15 321.85 321.15 321.55 0.0M