Amundi MSCI Robotics & AI UCITS ETF Acc

GOAI
🏛️ 프랑스 →
109.85
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
2025-09-26 110.30 110.56 109.60 109.85 0.0M
2025-09-25 110.08 110.31 108.50 109.99 0.0M
2025-09-24 111.13 111.68 110.61 110.61 0.0M
2025-09-23 112.00 112.25 111.49 111.72 0.0M
2025-09-22 111.37 111.76 110.68 111.61 0.0M
2025-09-19 110.42 110.96 110.31 110.60 0.0M
2025-09-18 109.82 110.46 109.29 110.28 0.0M
2025-09-17 108.65 108.81 107.93 108.02 0.0M
2025-09-16 109.63 109.91 108.33 108.33 0.0M
2025-09-15 108.74 109.42 108.48 109.32 0.0M
2025-09-12 109.85 110.02 108.84 108.98 0.0M
2025-09-11 110.11 110.36 109.70 110.04 0.0M
2025-09-10 110.36 110.48 109.19 110.05 0.0M
2025-09-09 108.14 108.61 107.90 108.19 0.0M
2025-09-08 107.71 108.39 107.68 108.39 0.0M
2025-09-05 107.59 108.00 106.35 106.77 0.0M
2025-09-04 106.27 106.67 105.85 106.64 0.0M
2025-09-03 106.02 106.41 105.85 105.85 0.0M
2025-09-02 106.04 106.08 104.48 104.48 0.0M
2025-09-01 106.02 106.36 105.83 106.36 0.0M
2025-08-29 107.65 107.65 105.97 106.03 0.0M
2025-08-28 106.60 107.44 106.04 107.24 0.0M
2025-08-27 106.13 106.70 106.09 106.60 0.0M
2025-08-26 105.61 105.94 105.36 105.52 0.0M
2025-08-25 105.43 105.75 105.20 105.75 0.0M
2025-08-22 104.48 105.90 104.48 105.70 0.0M
2025-08-21 104.90 104.90 104.10 104.63 0.0M
2025-08-20 105.00 105.22 103.18 104.32 0.0M
2025-08-19 106.55 106.74 105.47 105.72 0.0M
2025-08-18 106.06 106.29 105.74 105.98 0.0M
2025-08-15 106.35 106.41 105.50 105.76 0.0M
2025-08-14 106.50 106.62 105.99 105.99 0.0M
2025-08-13 106.44 106.85 106.10 106.19 0.0M
2025-08-12 105.89 105.89 104.87 105.61 0.0M
2025-08-11 105.73 106.43 105.40 105.99 0.0M
2025-08-08 105.43 105.99 105.35 105.45 0.0M
2025-08-07 105.70 106.74 105.65 105.50 0.0M
2025-08-06 106.26 106.33 105.10 105.63 0.0M
2025-08-05 106.91 107.24 105.53 105.53 0.0M
2025-08-04 104.86 105.98 104.67 105.77 0.0M
2025-08-01 107.58 107.58 103.48 104.41 0.0M
2025-07-31 109.90 110.30 108.54 108.89 0.0M
2025-07-30 108.60 108.93 108.32 108.93 0.0M
2025-07-29 108.00 109.22 107.80 108.31 0.0M
2025-07-28 106.28 106.79 106.14 106.38 0.0M
2025-07-25 104.63 105.36 104.44 105.26 0.0M
2025-07-24 104.96 105.16 103.99 104.36 0.0M
2025-07-23 104.07 104.56 103.90 104.26 0.0M
2025-07-22 104.34 104.47 103.00 103.56 0.0M
2025-07-21 104.88 105.09 104.42 104.72 0.0M
2025-07-18 104.91 104.98 104.20 104.42 0.0M
2025-07-17 103.74 104.80 103.42 104.75 0.0M
2025-07-16 102.15 103.17 101.06 101.06 0.0M
2025-07-15 101.92 102.89 101.80 102.89 0.0M
2025-07-14 100.49 101.22 100.31 101.22 0.0M
2025-07-11 101.66 101.66 101.00 101.24 0.0M
2025-07-10 102.06 102.71 101.63 101.98 0.0M
2025-07-09 101.60 102.64 101.60 101.95 0.0M
2025-07-08 101.28 102.05 101.20 101.45 0.0M
2025-07-07 101.39 101.98 101.39 101.42 0.0M
2025-07-04 101.32 101.32 100.95 101.05 0.0M
2025-07-03 100.54 101.89 100.40 101.87 0.0M
2025-07-02 99.80 99.80 98.94 99.51 0.0M
2025-07-01 100.28 100.28 98.72 99.05 0.0M
2025-06-30 100.14 100.78 100.12 100.26 0.0M
2025-06-27 99.70 100.30 99.47 100.08 0.0M
2025-06-26 98.95 99.24 98.62 99.24 0.0M
2025-06-25 98.87 99.50 98.65 98.86 0.0M
2025-06-24 98.51 98.67 98.00 98.38 0.0M
2025-06-23 96.84 97.63 96.50 97.01 0.0M
2025-06-20 97.38 98.05 96.95 97.22 0.0M
2025-06-19 97.78 98.02 96.83 96.92 0.0M
2025-06-18 98.19 98.46 98.04 98.04 0.0M
2025-06-17 97.93 98.45 97.62 98.40 0.0M
2025-06-16 97.49 98.37 97.29 98.37 0.0M
2025-06-13 96.74 97.69 96.68 97.63 0.0M
2025-06-12 98.39 98.57 97.32 98.44 0.0M
2025-06-11 99.35 99.36 98.83 99.04 0.0M
2025-06-10 99.54 99.60 99.06 99.06 0.0M
2025-06-09 99.36 99.78 99.18 99.43 0.0M
2025-06-06 98.84 99.74 98.69 99.47 0.0M
2025-06-05 98.52 99.27 98.18 99.27 0.0M
2025-06-04 98.30 98.63 98.15 98.43 0.0M
2025-06-03 96.49 97.92 96.36 97.92 0.0M
2025-06-02 96.00 96.45 95.43 95.97 0.0M
2025-05-30 96.53 97.00 96.13 96.48 0.0M
2025-05-29 99.29 99.61 96.70 96.70 0.0M
2025-05-28 97.78 98.37 97.52 97.79 0.0M
2025-05-27 96.90 97.79 96.90 97.79 0.0M
2025-05-26 96.39 96.84 96.39 96.70 0.0M
2025-05-23 96.64 96.94 94.50 95.65 0.0M
2025-05-22 96.44 97.33 95.86 97.12 0.0M
2025-05-21 97.08 97.56 96.70 97.56 0.0M
2025-05-20 98.19 98.76 97.96 98.24 0.0M
2025-05-19 97.90 98.44 97.16 98.30 0.0M
2025-05-16 98.38 99.37 98.38 99.37 0.0M
2025-05-15 98.57 98.85 98.11 98.85 0.0M
2025-05-14 98.55 98.76 97.62 98.57 0.0M
2025-05-13 97.02 98.49 97.02 98.48 0.0M
2025-05-12 96.07 97.89 96.07 96.85 0.0M
2025-05-09 93.29 93.43 91.97 92.60 0.0M
2025-05-08 92.60 93.02 92.14 92.96 0.0M
2025-05-07 91.80 91.91 90.90 90.90 0.0M
2025-05-06 92.05 92.05 91.00 91.91 0.0M
2025-05-05 91.69 92.70 91.38 92.59 0.0M
2025-05-02 91.55 92.13 91.15 92.00 0.0M
2025-04-30 89.20 89.40 87.37 88.88 0.0M
2025-04-29 88.67 89.21 88.50 88.50 0.0M
2025-04-28 88.94 89.16 88.05 88.05 0.0M
2025-04-25 88.42 88.69 87.41 88.09 0.0M
2025-04-24 84.40 86.90 83.80 86.81 0.0M
2025-04-23 84.03 86.69 83.78 85.43 0.0M
2025-04-22 81.09 81.70 80.52 81.62 0.0M
2025-04-17 84.40 84.75 82.93 83.33 0.0M
2025-04-16 83.89 84.90 83.31 84.90 0.0M
2025-04-15 85.64 86.40 85.19 86.22 0.0M
2025-04-14 85.61 86.55 85.19 85.38 0.0M
2025-04-11 84.62 84.62 82.14 83.31 0.0M
2025-04-10 89.04 89.35 84.42 84.42 0.0M
2025-04-09 80.51 81.35 78.40 80.49 0.0M
2025-04-08 83.01 86.02 82.98 84.27 0.0M
2025-04-07 76.25 83.62 76.18 81.68 0.0M
2025-04-04 86.34 86.72 82.38 83.62 0.0M
2025-04-03 89.73 90.50 86.47 87.55 0.0M
2025-04-02 93.51 93.85 92.83 93.85 0.0M
2025-04-01 92.98 93.61 92.40 93.51 0.0M
2025-03-31 91.91 92.18 90.98 92.05 0.0M
2025-03-28 95.37 95.84 93.23 93.23 0.0M
2025-03-27 97.29 97.29 95.72 96.48 0.0M
2025-03-26 99.38 99.38 97.58 97.61 0.0M
2025-03-25 98.35 99.07 98.07 98.89 0.0M
2025-03-24 97.19 98.42 97.19 98.28 0.0M
2025-03-21 96.15 96.15 94.80 96.03 0.0M
2025-03-20 97.12 97.32 96.09 96.44 0.0M
2025-03-19 95.23 96.63 95.23 96.53 0.0M
2025-03-18 95.56 95.99 94.46 94.96 0.0M
2025-03-17 94.67 95.83 94.62 95.41 0.0M
2025-03-14 93.68 95.28 93.57 94.94 0.0M
2025-03-13 94.31 95.00 93.09 93.33 0.0M
2025-03-12 94.55 95.90 94.18 95.26 0.0M
2025-03-11 94.65 94.95 93.65 93.97 0.0M
2025-03-10 98.26 98.43 94.85 95.56 0.0M
2025-03-07 98.67 102.00 96.88 96.88 0.0M
2025-03-06 100.71 101.03 99.40 100.66 0.0M
2025-03-05 101.34 101.68 99.50 99.58 0.0M
2025-03-04 103.02 103.02 100.38 100.48 0.0M
2025-03-03 105.78 105.93 104.40 104.64 0.0M
2025-02-28 104.96 105.11 103.83 104.55 0.0M
2025-02-27 107.24 107.91 106.00 107.19 0.0M
2025-02-26 106.62 107.62 106.37 107.39 0.0M
2025-02-25 107.44 107.50 104.77 105.33 0.0M
2025-02-24 108.80 109.27 106.90 107.89 0.0M
2025-02-21 111.00 111.67 110.39 110.63 0.0M
2025-02-20 112.19 112.43 110.50 110.72 0.0M
2025-02-19 112.55 112.71 111.50 112.25 0.0M
2025-02-18 111.81 112.33 111.65 111.84 0.0M
2025-02-17 111.45 111.87 111.41 111.59 0.0M
2025-02-14 111.19 111.24 110.50 110.56 0.0M
2025-02-13 111.53 111.81 110.80 110.99 0.0M
2025-02-12 111.55 111.74 110.00 110.57 0.0M
2025-02-11 112.35 112.59 112.00 112.17 0.0M
2025-02-10 111.74 112.82 111.53 112.66 0.0M
2025-02-07 111.48 112.11 110.96 111.29 0.0M
2025-02-06 111.23 111.58 111.07 111.26 0.0M
2025-02-05 109.28 109.75 108.93 109.70 0.0M
2025-02-04 109.93 110.67 109.58 110.67 0.0M
2025-02-03 110.03 110.34 109.22 110.34 0.0M
2025-01-31 111.10 112.15 111.10 111.78 0.0M
2025-01-30 110.42 110.96 109.85 110.27 0.0M
2025-01-29 111.10 111.31 109.46 109.78 0.0M
2025-01-28 108.40 110.04 107.73 109.75 0.0M
2025-01-27 109.35 109.50 106.20 107.87 0.0M
2025-01-24 111.91 112.20 111.38 111.83 0.0M
2025-01-23 112.11 112.19 111.68 112.11 0.0M
2025-01-22 111.34 112.31 111.21 112.28 0.0M
2025-01-21 109.39 110.10 109.39 109.89 0.0M
2025-01-20 109.82 109.92 109.05 109.47 0.0M
2025-01-17 109.17 111.00 109.16 109.94 0.0M
2025-01-16 109.11 109.43 108.71 109.18 0.0M
2025-01-15 106.26 108.45 106.26 108.30 0.0M
2025-01-14 106.77 106.99 105.88 106.04 0.0M
2025-01-13 106.67 106.83 105.63 105.87 0.0M
2025-01-10 107.74 107.96 106.40 106.71 0.0M
2025-01-09 107.70 108.07 107.62 108.07 0.0M
2025-01-08 108.06 108.44 107.19 107.93 0.0M
2025-01-07 108.54 109.18 107.72 108.18 0.0M
2025-01-06 108.40 109.50 108.28 109.41 0.0M
2025-01-03 107.84 108.16 107.32 108.05 0.0M
2025-01-02 107.43 108.48 107.15 108.19 0.0M