Amundi Core Stoxx Europe 600 UCITS ETF Acc (MEUD)

MEUD
🏛️ 프랑스 →
266.29
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
2021-12-31 210.16 210.16 209.14 209.51 0.0M
2021-12-30 209.91 210.51 209.77 210.22 0.0M
2021-12-29 210.23 210.45 209.03 209.77 0.0M
2021-12-28 208.93 210.73 208.93 210.41 0.0M
2021-12-27 207.15 209.20 207.15 209.08 0.0M
2021-12-24 207.65 207.96 207.12 207.86 0.0M
2021-12-23 206.02 207.74 205.80 207.66 0.0M
2021-12-22 204.05 205.50 202.10 205.50 0.0M
2021-12-21 202.39 203.61 202.05 203.61 0.0M
2021-12-20 199.20 201.04 198.83 200.55 0.0M
2021-12-17 203.84 204.01 202.50 203.59 0.0M
2021-12-16 205.30 205.44 204.41 204.66 0.0M
2021-12-15 202.32 202.92 201.97 202.23 0.0M
2021-12-14 204.52 204.52 201.84 201.84 0.0M
2021-12-13 204.71 205.70 203.33 203.33 0.0M
2021-12-10 204.10 205.09 203.99 204.38 0.0M
2021-12-09 205.75 205.75 204.32 205.00 0.0M
2021-12-08 206.32 207.00 205.18 205.25 0.0M
2021-12-07 203.72 206.44 203.44 206.44 0.0M
2021-12-06 200.46 201.80 199.11 201.46 0.0M
2021-12-03 201.29 201.29 198.24 198.86 0.0M
2021-12-02 200.20 200.89 198.77 199.90 0.0M
2021-12-01 200.32 202.80 199.92 202.35 0.1M
2021-11-30 198.66 200.39 197.43 198.68 0.0M
2021-11-29 201.29 201.93 200.35 200.78 0.0M
2021-11-26 201.06 202.01 199.05 199.06 0.0M
2021-11-25 206.71 207.07 206.25 206.97 0.0M
2021-11-24 206.42 206.57 204.61 206.13 0.0M
2021-11-23 206.71 207.13 205.20 205.82 0.0M
2021-11-22 209.64 209.64 208.11 208.44 0.0M
2021-11-19 210.10 210.23 208.26 208.70 0.0M
2021-11-18 210.28 210.40 209.10 209.38 0.0M
2021-11-17 209.97 210.43 209.97 210.27 0.0M
2021-11-16 210.09 210.45 209.81 210.04 0.0M
2021-11-15 208.88 209.77 208.70 209.77 0.0M
2021-11-12 208.47 208.90 207.98 208.87 0.0M
2021-11-11 207.34 208.27 207.34 208.27 0.0M
2021-11-10 207.27 207.55 206.50 207.53 0.0M
2021-11-09 206.94 207.98 206.90 207.16 0.0M
2021-11-08 207.31 207.79 207.10 207.40 0.1M
2021-11-05 207.27 208.00 207.27 207.57 0.0M
2021-11-04 207.43 207.60 207.01 207.33 0.0M
2021-11-03 205.64 206.38 205.60 206.38 0.0M
2021-11-02 204.93 205.76 204.93 205.73 0.0M
2021-11-01 204.66 205.50 204.66 205.40 0.0M
2021-10-29 202.38 203.87 202.10 203.87 0.0M
2021-10-28 203.15 203.82 202.88 203.82 0.0M
2021-10-27 203.76 203.79 202.91 203.22 0.0M
2021-10-26 202.88 204.15 202.88 203.89 0.2M
2021-10-25 202.49 202.49 202.20 202.48 0.0M
2021-10-22 201.73 202.87 201.73 202.32 0.0M
2021-10-21 200.34 201.57 200.34 201.39 0.0M
2021-10-20 200.59 201.56 200.59 201.53 0.0M
2021-10-19 200.73 201.00 200.24 200.95 0.0M
2021-10-18 200.57 200.58 199.71 199.99 0.0M
2021-10-15 200.41 201.20 199.94 201.20 0.0M
2021-10-14 198.62 199.88 198.37 199.75 0.0M
2021-10-13 195.34 197.59 195.27 197.36 0.0M
2021-10-12 193.84 196.02 193.84 196.02 0.0M
2021-10-11 195.47 196.12 194.92 196.12 0.0M
2021-10-08 196.52 196.52 195.78 195.94 0.0M
2021-10-07 195.70 196.59 195.22 196.59 0.0M
2021-10-06 193.58 193.80 191.20 193.20 0.0M
2021-10-05 193.60 195.54 193.47 195.54 0.0M
2021-10-04 193.13 194.61 192.77 193.15 0.0M
2021-10-01 191.67 194.56 191.67 193.96 0.0M
2021-09-30 196.34 196.71 194.47 194.66 0.0M
2021-09-29 194.74 195.80 194.48 195.05 0.0M
2021-09-28 197.51 197.51 193.45 193.83 0.0M
2021-09-27 199.82 199.82 197.77 198.09 0.0M
2021-09-24 199.14 199.14 198.00 198.22 0.0M
2021-09-23 199.88 200.66 199.52 200.21 0.0M
2021-09-22 198.08 198.41 197.10 198.32 0.0M
2021-09-21 195.34 196.67 195.17 196.40 0.0M
2021-09-20 194.65 194.74 192.60 194.24 0.0M
2021-09-17 201.25 201.25 197.50 197.68 0.0M
2021-09-16 199.55 200.00 199.16 199.25 0.0M
2021-09-15 200.21 200.21 198.37 198.37 0.0M
2021-09-14 199.82 200.45 199.09 200.03 0.0M
2021-09-13 200.31 200.81 199.87 199.94 0.0M
2021-09-10 200.26 200.47 199.18 199.18 0.0M
2021-09-09 198.58 200.50 198.58 199.94 0.0M
2021-09-08 200.42 201.00 199.29 199.84 0.0M
2021-09-07 203.05 203.06 202.18 202.23 0.0M
2021-09-06 202.24 203.39 202.24 203.19 0.0M
2021-09-03 202.76 202.81 201.52 201.76 0.0M
2021-09-02 202.46 202.92 202.46 202.92 0.0M
2021-09-01 202.46 203.05 201.87 202.27 0.0M
2021-08-31 202.24 202.51 200.70 201.27 0.0M
2021-08-30 202.07 202.20 201.90 202.12 0.0M
2021-08-27 200.67 202.02 200.67 202.02 0.0M
2021-08-26 200.62 201.30 200.20 201.10 0.0M
2021-08-25 201.93 201.99 201.39 201.63 0.0M
2021-08-24 202.35 202.35 200.91 201.64 0.0M
2021-08-23 201.80 201.82 200.70 201.70 0.0M
2021-08-20 199.99 200.48 198.94 200.42 0.0M
2021-08-19 199.85 200.00 198.10 199.77 0.0M
2021-08-18 202.77 202.81 202.10 202.73 0.0M
2021-08-17 201.36 202.43 201.32 202.35 0.0M
2021-08-16 202.02 202.69 201.63 202.33 0.0M
2021-08-13 202.89 203.36 202.89 203.25 0.0M
2021-08-12 202.42 202.90 202.42 202.89 0.0M
2021-08-11 201.91 202.60 201.50 202.50 0.0M
2021-08-10 201.22 201.80 201.15 201.62 0.0M
2021-08-09 200.99 201.01 200.50 200.91 0.0M
2021-08-06 200.53 200.91 200.20 200.59 0.0M
2021-08-05 199.85 200.55 199.85 200.50 0.0M
2021-08-04 199.34 199.94 199.07 199.72 0.0M
2021-08-03 197.94 198.90 197.94 198.70 0.0M
2021-08-02 198.34 198.56 197.68 198.19 0.0M
2021-07-30 196.63 197.67 196.53 196.84 0.0M
2021-07-29 197.52 198.09 197.41 197.79 0.0M
2021-07-28 195.70 197.00 195.70 197.00 0.0M
2021-07-27 195.93 195.93 195.20 195.48 0.0M
2021-07-26 196.11 196.73 195.90 196.73 0.0M
2021-07-23 195.70 196.95 195.70 196.95 0.0M
2021-07-22 194.35 195.19 194.35 194.59 0.0M
2021-07-21 191.76 193.68 191.61 193.68 0.0M
2021-07-20 190.71 191.30 189.50 190.45 0.0M
2021-07-19 191.87 192.00 188.49 189.56 0.0M
2021-07-16 194.41 195.03 193.24 193.90 0.0M
2021-07-15 195.71 195.90 194.15 194.48 0.0M
2021-07-14 196.25 196.50 195.65 196.26 0.0M
2021-07-13 196.46 196.49 195.83 196.30 0.0M
2021-07-12 195.50 196.36 194.37 196.26 0.0M
2021-07-09 193.62 195.01 193.56 195.01 0.0M
2021-07-08 194.47 194.47 191.27 192.61 0.0M
2021-07-07 195.01 195.83 195.01 195.68 0.0M
2021-07-06 195.00 195.76 194.00 194.34 0.0M
2021-07-05 194.85 195.50 193.99 195.38 0.0M
2021-07-02 194.59 195.00 194.26 194.73 0.0M
2021-07-01 194.22 195.00 193.29 194.08 0.0M
2021-06-30 194.70 194.70 192.12 193.07 0.0M
2021-06-29 194.37 195.16 194.20 194.34 0.0M
2021-06-28 194.79 195.17 193.68 193.82 0.0M
2021-06-25 195.15 195.15 194.62 194.98 0.0M
2021-06-24 194.08 195.00 194.08 194.85 0.0M
2021-06-23 195.07 195.07 193.11 193.11 0.0M
2021-06-22 194.39 194.58 193.34 194.58 0.0M
2021-06-21 191.49 194.13 191.40 194.13 0.0M
2021-06-18 195.99 195.99 192.58 192.59 0.0M
2021-06-17 195.22 195.92 194.88 195.76 0.0M
2021-06-16 196.04 196.20 195.40 195.96 0.0M
2021-06-15 195.75 196.08 195.47 195.48 0.0M
2021-06-14 195.92 196.06 194.96 195.13 0.0M
2021-06-11 193.90 194.93 193.90 194.92 0.0M
2021-06-10 193.89 194.05 192.75 193.71 0.0M
2021-06-09 193.40 193.69 192.91 193.53 0.0M
2021-06-08 193.48 194.01 193.07 193.37 0.0M
2021-06-07 192.49 193.51 192.00 193.18 0.0M
2021-06-04 192.10 192.79 191.80 192.69 0.0M
2021-06-03 192.07 192.07 190.54 191.95 0.0M
2021-06-02 192.14 192.24 191.66 192.24 0.0M
2021-06-01 191.23 192.59 191.15 191.65 0.0M
2021-05-31 191.08 191.19 190.00 190.01 0.0M
2021-05-28 190.24 191.45 190.24 191.12 0.0M
2021-05-27 189.39 190.56 189.30 189.93 0.0M
2021-05-26 190.02 190.02 188.94 189.40 0.0M
2021-05-25 189.98 190.11 189.36 189.36 0.0M
2021-05-24 189.37 189.73 189.00 189.73 0.0M
2021-05-21 188.22 188.93 187.69 188.81 0.0M
2021-05-20 186.58 187.79 185.09 187.79 0.0M
2021-05-19 185.78 186.33 183.85 185.31 0.0M
2021-05-18 189.00 189.23 187.84 187.99 0.0M
2021-05-17 188.57 188.57 186.86 187.71 0.0M
2021-05-14 186.50 187.80 185.86 187.80 0.0M
2021-05-13 183.49 185.90 182.01 185.60 0.0M
2021-05-12 185.40 186.13 184.77 185.72 0.0M
2021-05-11 186.84 186.84 184.00 185.21 0.0M
2021-05-10 188.87 188.87 188.34 188.78 0.0M
2021-05-07 187.88 188.59 187.39 188.59 0.0M
2021-05-06 187.42 187.42 185.94 186.85 0.0M
2021-05-05 184.82 187.02 184.82 187.02 0.0M
2021-05-04 186.36 186.60 183.32 183.38 0.0M
2021-05-03 185.59 186.31 184.75 186.13 0.0M
2021-04-30 185.58 185.88 184.86 184.88 0.0M
2021-04-29 186.74 186.85 185.16 185.38 0.0M
2021-04-28 185.96 186.06 185.30 185.83 0.0M
2021-04-27 185.87 186.04 185.30 185.70 0.0M
2021-04-26 185.43 186.12 185.17 185.92 0.0M
2021-04-23 185.39 185.55 184.30 185.30 0.0M
2021-04-22 184.96 185.70 184.79 185.70 0.0M
2021-04-21 183.89 184.53 182.94 184.15 0.0M
2021-04-20 186.35 186.35 182.89 183.12 0.0M
2021-04-19 187.12 187.12 186.37 186.47 0.0M
2021-04-16 185.08 186.61 185.08 186.61 0.0M
2021-04-15 184.41 185.05 184.35 184.95 0.0M
2021-04-14 183.93 184.17 183.69 184.02 0.0M
2021-04-13 183.66 183.94 183.00 183.63 0.0M
2021-04-12 183.76 183.99 183.31 183.48 0.0M
2021-04-09 183.90 184.35 183.73 184.20 0.0M
2021-04-08 183.74 184.01 183.37 184.01 0.0M
2021-04-07 183.01 183.36 182.67 182.70 0.0M
2021-04-06 183.78 183.78 182.99 183.36 0.0M
2021-04-01 181.04 181.96 181.04 181.78 0.0M
2021-03-31 181.30 181.63 180.67 180.67 0.0M
2021-03-30 180.72 181.41 180.25 181.07 0.0M
2021-03-29 180.22 180.37 179.59 179.77 0.0M
2021-03-26 179.00 179.80 179.00 179.70 0.0M
2021-03-25 177.36 178.31 176.50 178.23 0.0M
2021-03-24 176.98 178.14 176.80 178.10 0.0M
2021-03-23 177.63 178.39 177.28 178.01 0.0M
2021-03-22 177.15 178.55 177.00 178.44 0.0M
2021-03-19 178.00 179.12 177.30 177.94 0.0M
2021-03-18 179.31 179.70 178.56 179.44 0.0M
2021-03-17 179.47 179.47 178.12 178.36 0.0M
2021-03-16 178.56 179.37 178.40 179.37 0.0M
2021-03-15 178.59 178.85 177.40 177.66 0.0M
2021-03-12 177.45 177.78 177.28 177.77 0.0M
2021-03-11 178.11 178.34 177.56 178.34 0.0M
2021-03-10 176.10 177.53 176.00 177.22 0.0M
2021-03-09 175.08 176.59 175.08 176.57 0.0M
2021-03-08 172.89 175.45 172.59 175.27 0.0M
2021-03-05 171.94 173.45 171.04 171.55 0.0M
2021-03-04 172.84 173.40 171.87 172.92 0.0M
2021-03-03 174.35 174.50 172.50 173.43 0.0M
2021-03-02 172.91 174.05 172.61 173.29 0.0M
2021-03-01 172.51 173.24 171.92 173.14 0.0M
2021-02-26 170.00 172.02 169.87 169.87 0.0M
2021-02-25 174.26 174.26 172.54 172.54 0.0M
2021-02-24 172.70 173.44 172.49 173.18 0.0M
2021-02-23 173.38 173.38 170.40 172.52 0.0M
2021-02-22 172.57 173.26 171.64 172.98 0.0M
2021-02-19 173.32 174.14 172.72 173.85 0.0M
2021-02-18 174.66 174.82 172.54 172.81 0.0M
2021-02-17 174.92 175.24 174.06 174.22 0.0M
2021-02-16 176.09 176.09 175.44 175.49 0.0M
2021-02-15 174.64 175.90 174.64 175.81 0.0M
2021-02-12 172.11 173.41 171.50 173.41 0.0M
2021-02-11 171.78 172.31 171.74 172.31 0.0M
2021-02-10 172.38 172.57 170.80 171.54 0.0M
2021-02-09 171.90 172.11 171.30 171.89 0.0M
2021-02-08 172.59 172.60 171.90 172.07 0.0M
2021-02-05 171.80 172.32 171.65 171.65 0.0M
2021-02-04 170.47 171.62 170.47 171.62 0.0M
2021-02-03 171.76 171.76 170.15 170.57 0.0M
2021-02-02 169.10 170.24 169.10 170.18 0.0M
2021-02-01 167.19 168.16 167.11 167.84 0.0M
2021-01-29 166.50 167.43 165.57 165.57 0.0M
2021-01-28 166.88 169.15 165.23 168.96 0.0M
2021-01-27 169.89 170.93 167.50 168.73 0.0M
2021-01-26 169.59 171.56 169.59 170.59 0.0M
2021-01-25 171.87 172.10 169.15 169.74 0.0M
2021-01-22 171.38 171.38 169.84 171.00 0.0M
2021-01-21 173.32 173.32 172.13 172.16 0.0M
2021-01-20 171.30 172.40 171.30 171.97 0.0M
2021-01-19 171.79 171.79 170.65 170.65 0.0M
2021-01-18 170.65 171.09 170.52 170.96 0.0M
2021-01-15 172.07 172.29 169.79 170.86 0.0M
2021-01-14 171.77 172.97 171.77 172.80 0.0M
2021-01-13 171.11 171.73 171.11 171.58 0.0M
2021-01-12 171.78 171.78 171.05 171.20 0.0M
2021-01-11 172.07 172.11 170.50 171.23 0.0M
2021-01-08 172.81 172.81 172.00 172.33 0.0M
2021-01-07 171.08 171.59 170.51 171.36 0.0M
2021-01-06 168.90 170.92 168.20 170.70 0.0M
2021-01-05 168.24 168.89 167.25 168.20 0.1M
2021-01-04 169.03 170.17 168.31 168.46 0.0M