Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF DIST

MSSM
🏛️ 프랑스 →
384.50
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
2024-12-31 338.31 339.15 335.77 339.15 0.0M
2024-12-30 335.31 336.68 334.95 334.95 0.0M
2024-12-27 335.19 337.84 335.07 337.84 0.0M
2024-12-24 335.00 337.71 333.69 334.74 0.0M
2024-12-23 332.98 333.78 331.17 333.26 0.0M
2024-12-20 329.34 333.71 329.00 332.59 0.0M
2024-12-19 332.90 334.24 331.54 331.54 0.0M
2024-12-18 336.08 337.42 335.50 337.33 0.0M
2024-12-17 338.19 338.19 335.92 335.92 0.0M
2024-12-16 339.98 340.51 337.23 338.73 0.0M
2024-12-13 342.00 342.31 339.93 341.04 0.0M
2024-12-12 342.64 342.64 340.74 341.86 0.0M
2024-12-11 341.48 342.00 340.12 341.12 0.0M
2024-12-10 339.69 341.81 339.69 341.81 0.0M
2024-12-09 352.11 352.11 349.43 349.51 0.0M
2024-12-06 348.50 349.60 348.50 349.28 0.0M
2024-12-05 345.55 347.88 345.55 346.93 0.0M
2024-12-04 341.66 345.00 341.66 344.80 0.0M
2024-12-03 341.97 342.74 340.72 341.41 0.0M
2024-12-02 341.31 341.60 339.48 339.96 0.0M
2024-11-29 341.31 342.10 340.01 341.11 0.0M
2024-11-28 340.73 341.98 340.32 340.70 0.0M
2024-11-27 339.24 339.72 338.18 339.72 0.0M
2024-11-26 340.95 341.68 339.36 339.68 0.0M
2024-11-25 342.31 342.75 340.59 342.80 0.0M
2024-11-22 338.45 340.51 336.05 340.31 0.0M
2024-11-21 338.74 338.74 336.44 338.56 0.0M
2024-11-20 342.08 342.13 338.07 339.22 0.0M
2024-11-19 343.34 343.34 336.44 338.84 0.0M
2024-11-18 343.56 344.25 341.31 342.87 0.0M
2024-11-15 342.49 344.97 341.51 342.96 0.0M
2024-11-14 340.41 343.92 340.41 343.47 0.0M
2024-11-13 340.77 342.12 337.66 339.94 0.0M
2024-11-12 345.29 345.29 339.14 339.14 0.0M
2024-11-11 348.38 349.22 347.13 347.47 0.0M
2024-11-08 347.11 347.11 344.24 344.26 0.0M
2024-11-07 341.47 346.06 341.47 345.74 0.0M
2024-11-06 344.77 348.73 339.81 339.81 0.0M
2024-11-05 344.43 344.92 343.77 344.92 0.0M
2024-11-04 345.20 345.50 342.41 342.41 0.0M
2024-11-01 343.41 344.87 342.43 344.39 0.0M
2024-10-31 344.04 344.04 341.50 343.37 0.0M
2024-10-30 348.00 348.10 345.01 345.53 0.0M
2024-10-29 351.38 351.68 348.36 348.36 0.0M
2024-10-28 350.30 351.15 349.06 350.24 0.0M
2024-10-25 348.89 349.88 348.00 349.06 0.0M
2024-10-24 349.54 350.30 348.00 348.00 0.0M
2024-10-23 350.40 350.50 348.29 348.12 0.0M
2024-10-22 350.23 350.23 346.82 350.14 0.0M
2024-10-21 352.55 354.94 349.95 350.38 0.0M
2024-10-18 352.80 354.76 351.64 354.00 0.0M
2024-10-17 352.04 353.56 351.57 351.57 0.0M
2024-10-16 351.77 352.18 350.40 351.11 0.0M
2024-10-15 352.16 353.50 350.64 352.69 0.0M
2024-10-14 352.58 352.58 350.31 351.52 0.0M
2024-10-11 351.28 352.58 350.56 352.58 0.0M
2024-10-10 352.66 352.66 350.22 351.11 0.0M
2024-10-09 351.16 351.77 350.52 351.39 0.0M
2024-10-08 350.36 350.48 348.98 349.24 0.0M
2024-10-07 352.88 353.01 350.01 351.35 0.0M
2024-10-04 348.09 353.40 348.09 352.24 0.0M
2024-10-03 349.55 350.33 347.50 347.50 0.0M
2024-10-02 352.52 352.52 349.09 351.28 0.0M
2024-10-01 354.98 355.56 351.52 353.19 0.0M
2024-09-30 357.91 357.91 353.93 354.85 0.0M
2024-09-27 355.68 358.53 355.68 358.28 0.0M
2024-09-26 354.25 357.06 353.86 355.54 0.0M
2024-09-25 349.76 350.64 349.63 350.24 0.0M
2024-09-24 351.03 351.03 349.11 349.11 0.0M
2024-09-23 349.21 349.29 346.95 348.80 0.0M
2024-09-20 353.05 353.26 348.87 349.28 0.0M
2024-09-19 352.71 354.38 351.34 353.44 0.0M
2024-09-18 347.91 348.94 347.39 347.66 0.0M
2024-09-17 346.59 349.66 346.59 347.78 0.0M
2024-09-16 347.13 347.19 345.39 345.39 0.0M
2024-09-13 345.10 348.45 344.09 347.28 0.0M
2024-09-12 345.59 346.15 342.78 344.13 0.0M
2024-09-11 343.63 344.51 340.01 341.79 0.0M
2024-09-10 342.94 345.01 341.23 341.23 0.0M
2024-09-09 343.15 343.90 342.02 343.30 0.0M
2024-09-06 345.56 345.56 340.46 341.04 0.0M
2024-09-05 344.68 348.44 344.65 346.30 0.0M
2024-09-04 344.04 345.35 342.77 345.26 0.0M
2024-09-03 353.29 353.29 345.65 347.86 0.0M
2024-09-02 353.50 353.50 349.71 352.71 0.0M
2024-08-30 351.41 354.08 351.14 353.80 0.0M
2024-08-29 349.59 351.56 349.58 351.51 0.0M
2024-08-28 349.47 350.13 348.96 349.24 0.0M
2024-08-27 349.46 350.68 348.50 348.50 0.0M
2024-08-26 349.09 350.59 348.26 349.72 0.0M
2024-08-23 348.64 349.90 347.48 349.80 0.0M
2024-08-22 347.96 349.03 347.33 347.64 0.0M
2024-08-21 346.61 347.90 346.16 347.90 0.0M
2024-08-20 348.39 348.99 345.75 345.75 0.0M
2024-08-19 346.96 348.35 346.80 348.24 0.0M
2024-08-16 346.37 346.82 344.83 345.79 0.0M
2024-08-15 343.02 346.97 342.74 346.11 0.0M
2024-08-14 342.76 343.40 341.74 342.52 0.0M
2024-08-13 340.94 341.01 339.19 340.66 0.0M
2024-08-12 341.61 341.90 339.35 340.17 0.0M
2024-08-09 338.07 341.56 338.07 340.20 0.0M
2024-08-08 337.59 338.60 335.00 337.02 0.0M
2024-08-07 335.50 339.82 335.50 339.46 0.0M
2024-08-06 336.95 337.57 331.00 333.34 0.0M
2024-08-05 332.12 332.74 325.47 332.70 0.0M
2024-08-02 345.80 346.03 340.10 340.12 0.0M
2024-08-01 354.81 354.83 348.31 349.23 0.0M
2024-07-31 357.59 357.64 354.23 355.36 0.0M
2024-07-30 353.52 355.71 353.00 355.07 0.0M
2024-07-29 354.12 354.12 351.85 352.31 0.0M
2024-07-26 349.93 352.99 349.42 352.28 0.0M
2024-07-25 350.04 350.28 345.97 350.28 0.0M
2024-07-24 354.71 355.05 353.00 353.00 0.0M
2024-07-23 357.61 357.61 355.10 355.13 0.0M
2024-07-22 355.40 358.07 354.80 357.19 0.0M
2024-07-19 355.63 355.63 352.89 353.56 0.0M
2024-07-18 355.43 358.82 355.43 357.00 0.0M
2024-07-17 355.71 355.92 354.45 354.87 0.0M
2024-07-16 354.10 356.02 353.52 355.20 0.0M
2024-07-15 358.50 358.50 356.08 356.08 0.0M
2024-07-12 357.01 359.59 357.00 359.26 0.0M
2024-07-11 355.24 357.17 353.97 357.07 0.0M
2024-07-10 351.62 353.60 351.62 352.79 0.0M
2024-07-09 353.41 353.88 349.22 349.25 0.0M
2024-07-08 354.52 356.98 353.37 353.37 0.0M
2024-07-05 354.40 356.17 353.25 354.68 0.0M
2024-07-04 352.84 353.21 352.15 352.15 0.0M
2024-07-03 347.34 350.89 347.34 350.65 0.0M
2024-07-02 345.77 346.67 344.40 346.06 0.0M
2024-07-01 349.17 351.44 346.36 346.36 0.0M
2024-06-28 346.27 346.27 343.28 343.65 0.0M
2024-06-27 345.64 347.15 345.05 345.10 0.0M
2024-06-26 351.03 351.03 344.61 344.98 0.0M
2024-06-25 352.64 352.64 348.97 348.97 0.0M
2024-06-24 349.72 353.12 348.56 353.12 0.0M
2024-06-21 352.22 352.58 347.89 348.58 0.0M
2024-06-20 349.18 353.00 349.18 353.00 0.0M
2024-06-19 350.96 350.96 348.29 348.36 0.0M
2024-06-18 348.93 350.50 347.75 350.50 0.0M
2024-06-17 345.94 349.28 344.60 346.12 0.0M
2024-06-14 353.11 353.11 342.98 344.60 0.0M
2024-06-13 359.83 359.83 353.00 353.56 0.0M
2024-06-12 357.63 361.66 356.24 361.57 0.0M
2024-06-11 364.07 364.07 356.86 358.14 0.0M
2024-06-10 361.94 363.63 360.47 363.63 0.0M
2024-06-07 367.78 367.78 364.55 365.50 0.0M
2024-06-06 368.00 368.11 366.92 367.36 0.0M
2024-06-05 365.64 367.09 364.93 367.09 0.0M
2024-06-04 367.41 367.41 363.77 365.06 0.0M
2024-06-03 368.85 368.85 367.09 368.44 0.0M
2024-05-31 366.71 366.71 363.91 366.65 0.0M
2024-05-30 360.00 366.19 360.00 366.19 0.0M
2024-05-29 366.34 366.34 360.72 361.72 0.0M
2024-05-28 369.66 370.48 366.41 366.41 0.0M
2024-05-27 366.00 368.49 366.00 368.49 0.0M
2024-05-24 363.54 366.46 362.60 366.46 0.0M
2024-05-23 365.90 367.73 365.90 366.56 0.0M
2024-05-22 364.60 366.56 364.60 365.90 0.0M
2024-05-21 368.20 368.20 365.00 365.90 0.0M
2024-05-20 367.00 368.49 367.00 368.34 0.0M
2024-05-17 367.31 367.58 365.69 367.58 0.0M
2024-05-16 367.52 368.00 366.70 367.26 0.0M
2024-05-15 364.00 367.32 364.00 367.32 0.0M
2024-05-14 361.28 364.00 360.70 364.00 0.0M
2024-05-13 360.25 360.63 359.31 360.63 0.0M
2024-05-10 360.00 360.71 359.50 360.02 0.0M
2024-05-09 357.15 358.71 356.61 358.18 0.0M
2024-05-08 357.12 358.28 355.79 357.08 0.0M
2024-05-07 355.56 357.87 355.00 357.87 0.0M
2024-05-06 352.12 354.49 352.12 354.39 0.0M
2024-05-03 351.00 353.80 350.54 351.45 0.0M
2024-05-02 350.40 350.57 348.48 350.13 0.0M
2024-04-30 351.11 351.36 349.40 350.13 0.0M
2024-04-29 349.80 350.55 348.80 350.55 0.0M
2024-04-26 344.90 348.61 344.90 348.30 0.0M
2024-04-25 344.98 346.53 342.64 342.64 0.0M
2024-04-24 348.99 348.99 345.88 347.28 0.0M
2024-04-23 344.38 348.99 344.38 348.99 0.0M
2024-04-22 345.00 345.00 343.66 343.66 0.0M
2024-04-19 342.48 342.65 340.15 342.65 0.0M
2024-04-18 342.46 345.02 342.46 344.04 0.0M
2024-04-17 340.70 344.10 340.70 341.59 0.0M
2024-04-16 342.03 342.03 340.17 341.22 0.0M
2024-04-15 347.00 348.53 345.09 345.09 0.0M
2024-04-12 350.23 351.60 346.10 347.29 0.0M
2024-04-11 350.34 350.34 347.00 347.17 0.0M
2024-04-10 350.61 352.30 347.14 350.14 0.0M
2024-04-09 350.20 352.23 349.96 350.24 0.0M
2024-04-08 349.00 352.05 349.00 352.05 0.0M
2024-04-05 348.17 349.09 346.61 348.92 0.0M
2024-04-04 351.00 352.20 350.52 352.20 0.0M
2024-04-03 347.16 350.54 345.87 350.54 0.0M
2024-04-02 352.17 352.17 347.00 347.24 0.0M
2024-03-28 349.92 350.08 348.00 350.08 0.0M
2024-03-27 346.62 348.85 346.62 348.47 0.0M
2024-03-26 344.48 346.40 344.48 346.22 0.0M
2024-03-25 344.00 344.40 342.97 344.00 0.0M
2024-03-22 343.46 344.25 342.73 344.03 0.0M
2024-03-21 342.62 343.96 342.00 343.55 0.0M
2024-03-20 338.83 340.93 338.82 340.93 0.0M
2024-03-19 338.98 340.00 337.98 339.47 0.0M
2024-03-18 339.46 341.37 338.71 339.88 0.0M
2024-03-15 340.46 340.82 339.00 339.00 0.0M
2024-03-14 341.72 341.99 339.83 339.98 0.0M
2024-03-13 340.33 341.58 340.25 340.25 0.0M
2024-03-12 339.59 340.49 338.66 339.85 0.0M
2024-03-11 337.35 338.73 336.42 338.56 0.0M
2024-03-08 340.45 340.99 339.74 340.39 0.0M
2024-03-07 337.61 342.00 337.50 340.40 0.0M
2024-03-06 337.26 340.21 337.26 340.20 0.0M
2024-03-05 337.42 338.01 336.82 337.47 0.0M
2024-03-04 339.00 339.00 337.24 337.77 0.0M
2024-03-01 337.07 339.00 336.98 339.00 0.0M
2024-02-29 336.10 337.29 334.99 334.99 0.0M
2024-02-28 338.74 338.74 335.48 337.43 0.0M
2024-02-27 337.67 339.04 336.99 339.04 0.0M
2024-02-26 336.93 337.57 336.08 337.49 0.0M
2024-02-23 338.86 338.86 336.54 338.32 0.0M
2024-02-22 338.45 339.74 337.44 338.66 0.0M
2024-02-21 335.51 335.59 333.95 334.20 0.0M
2024-02-20 334.79 334.79 333.15 333.15 0.0M
2024-02-19 337.00 337.20 334.89 335.54 0.0M
2024-02-16 337.00 338.75 336.98 337.34 0.0M
2024-02-15 335.41 336.86 335.00 335.00 0.0M
2024-02-14 333.31 334.78 332.50 334.52 0.0M
2024-02-13 336.19 336.19 331.14 332.58 0.0M
2024-02-12 334.76 336.73 333.83 335.83 0.0M
2024-02-09 332.93 333.95 331.79 332.20 0.0M
2024-02-08 333.28 334.20 332.75 333.60 0.0M
2024-02-07 334.94 334.94 331.82 331.82 0.0M
2024-02-06 333.40 334.28 331.60 334.19 0.0M
2024-02-05 334.55 334.82 331.51 332.63 0.0M
2024-02-02 335.84 336.96 333.19 333.19 0.0M
2024-02-01 334.07 336.65 333.43 333.77 0.0M
2024-01-31 335.92 337.58 335.92 335.99 0.0M
2024-01-30 337.00 337.00 335.58 336.12 0.0M
2024-01-29 336.60 336.63 334.63 335.74 0.0M
2024-01-26 336.48 338.02 335.39 337.45 0.0M
2024-01-25 334.79 335.95 334.22 335.91 0.0M
2024-01-24 335.00 336.32 333.92 336.32 0.0M
2024-01-23 332.40 333.40 331.00 332.09 0.0M
2024-01-22 330.21 332.16 330.21 331.61 0.0M
2024-01-19 331.70 331.70 327.93 328.03 0.0M
2024-01-18 327.33 330.15 326.19 329.61 0.0M
2024-01-17 327.81 327.81 325.26 327.52 0.0M
2024-01-16 330.99 332.28 329.80 331.21 0.0M
2024-01-15 334.59 336.15 333.17 333.72 0.0M
2024-01-12 334.67 336.69 334.57 335.01 0.0M
2024-01-11 335.46 336.22 332.00 332.00 0.0M
2024-01-10 335.46 335.68 333.33 334.00 0.0M
2024-01-09 337.08 337.08 334.50 335.32 0.0M
2024-01-08 334.35 336.36 329.86 335.92 0.0M
2024-01-05 331.87 334.39 329.96 333.81 0.0M
2024-01-04 334.14 334.95 332.29 334.92 0.0M
2024-01-03 338.69 339.19 331.68 332.90 0.0M
2024-01-02 341.24 343.50 338.30 339.49 0.0M