Amundi MSCI Switzerland UCITS ETF - CHF (C)

CSWCHF
🏛️ 프랑스 →
10.85
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 10.82 10.86 10.82 10.85 0.0M
2025-09-25 10.87 10.87 10.85 10.81 0.0M
2025-09-24 10.97 10.97 10.93 10.92 0.0M
2025-09-23 11.02 11.02 11.02 11.03 0.0M
2025-09-22 11.04 11.04 11.03 11.04 0.0M
2025-09-19 10.98 11.04 10.98 11.04 0.0M
2025-09-18 10.97 10.98 10.97 10.99 0.0M
2025-09-17 10.95 10.95 10.94 10.95 0.0M
2025-09-16 11.06 11.06 11.04 10.96 0.0M
2025-09-15 11.14 11.14 11.09 11.08 0.0M
2025-09-12 11.19 11.19 11.16 11.12 0.0M
2025-09-11 11.20 11.20 11.16 11.20 0.0M
2025-09-10 11.22 11.24 11.22 11.14 0.0M
2025-09-09 11.20 11.22 11.17 11.18 0.0M
2025-09-08 11.28 11.28 11.21 11.21 0.0M
2025-09-05 11.28 11.30 11.26 11.26 0.0M
2025-09-04 11.14 11.14 11.14 11.26 0.0M
2025-09-03 11.05 11.08 11.03 11.10 0.0M
2025-09-02 11.04 11.06 10.99 11.00 0.0M
2025-09-01 11.13 11.13 11.08 11.08 0.0M
2025-08-29 11.13 11.14 11.10 11.09 0.0M
2025-08-28 11.14 11.14 11.11 11.13 0.0M
2025-08-27 11.09 11.11 11.09 11.12 0.0M
2025-08-26 11.07 11.10 11.07 11.08 0.0M
2025-08-25 11.16 11.16 11.13 11.12 0.0M
2025-08-22 11.14 11.20 11.14 11.17 0.0M
2025-08-21 11.16 11.16 11.15 11.15 0.0M
2025-08-20 11.09 11.09 11.09 11.18 0.0M
2025-08-19 11.00 11.10 11.00 11.12 0.0M
2025-08-18 10.98 10.98 10.97 10.99 0.0M
2025-08-15 11.00 11.00 10.98 10.99 0.0M
2025-08-14 10.92 10.92 10.92 10.93 0.0M
2025-08-13 10.88 10.88 10.85 10.91 0.0M
2025-08-12 10.86 10.86 10.83 10.84 0.0M
2025-08-11 10.89 10.89 10.83 10.83 0.0M
2025-08-08 10.87 10.87 10.79 10.84 0.0M
2025-08-07 10.72 10.88 10.72 10.84 0.0M
2025-08-06 10.81 10.81 10.72 10.72 0.0M
2025-08-05 10.81 10.85 10.81 10.81 0.0M
2025-08-04 10.63 10.75 10.63 10.78 0.0M
2025-08-01 10.69 10.69 10.47 10.48 0.0M
2025-07-31 10.90 10.91 10.82 10.79 0.0M
2025-07-30 10.92 10.93 10.89 10.89 0.0M
2025-07-29 10.89 10.89 10.89 10.91 0.0M
2025-07-28 11.00 11.01 10.95 10.88 0.0M
2025-07-25 10.96 10.96 10.90 10.93 0.0M
2025-07-24 11.01 11.08 10.98 11.01 0.0M
2025-07-23 10.99 11.02 10.98 11.02 0.0M
2025-07-22 10.89 10.89 10.84 10.87 0.0M
2025-07-21 10.91 10.94 10.91 10.92 0.0M
2025-07-18 10.94 10.94 10.94 10.95 0.0M
2025-07-17 10.92 10.94 10.91 10.93 0.0M
2025-07-16 10.90 10.91 10.88 10.87 0.0M
2025-07-15 10.91 10.93 10.91 10.87 0.0M
2025-07-14 10.86 10.86 10.86 10.90 0.0M
2025-07-11 11.00 11.00 10.89 10.90 0.0M
2025-07-10 11.00 11.02 11.00 11.05 0.0M
2025-07-09 10.91 10.98 10.91 10.95 0.0M
2025-07-08 10.90 10.90 10.87 10.91 0.0M
2025-07-07 10.89 10.89 10.89 10.90 0.0M
2025-07-04 10.88 10.89 10.84 10.90 0.0M
2025-07-03 10.95 10.95 10.92 10.92 0.0M
2025-07-02 10.90 10.93 10.89 10.92 0.0M
2025-07-01 10.92 10.92 10.80 10.89 0.0M
2025-06-30 10.93 10.93 10.88 10.85 0.0M
2025-06-27 10.89 10.89 10.88 10.91 0.0M
2025-06-26 10.85 10.85 10.81 10.81 0.0M
2025-06-25 10.92 10.92 10.84 10.80 0.0M
2025-06-24 10.97 10.97 10.89 10.90 0.0M
2025-06-23 10.77 10.84 10.77 10.80 0.0M
2025-06-20 10.87 10.87 10.82 10.82 0.0M
2025-06-19 10.82 10.82 10.81 10.81 0.0M
2025-06-18 10.90 10.91 10.86 10.89 0.0M
2025-06-17 10.92 11.00 10.90 10.92 0.0M
2025-06-16 11.04 11.04 11.00 11.00 0.0M
2025-06-13 11.04 11.09 11.04 11.04 0.0M
2025-06-12 11.13 11.22 11.13 11.19 0.0M
2025-06-11 11.24 11.26 11.20 11.19 0.0M
2025-06-10 11.24 11.24 11.18 11.22 0.0M
2025-06-09 11.23 11.25 11.20 11.22 0.0M
2025-06-06 11.18 11.18 11.17 11.23 0.0M
2025-06-05 11.19 11.21 11.16 11.18 0.0M
2025-06-04 11.12 11.18 11.12 11.17 0.0M
2025-06-03 11.15 11.15 11.07 11.12 0.0M
2025-06-02 11.09 11.09 11.06 11.08 0.0M
2025-05-30 11.09 11.15 11.09 11.10 0.0M
2025-05-29 11.09 11.13 11.06 11.08 0.1M
2025-05-28 11.17 11.17 11.17 11.07 0.0M
2025-05-27 11.17 11.21 11.17 11.19 0.0M
2025-05-26 11.14 11.19 11.14 11.18 0.0M
2025-05-23 11.15 11.15 11.12 11.06 0.0M
2025-05-22 11.18 11.18 11.12 11.12 0.0M
2025-05-21 11.19 11.19 11.16 11.22 0.0M
2025-05-20 11.21 11.21 11.21 11.24 0.0M
2025-05-19 11.16 11.16 11.12 11.19 0.0M
2025-05-16 11.15 11.19 11.13 11.16 0.0M
2025-05-15 10.96 10.96 10.96 11.06 0.0M
2025-05-14 10.98 11.00 10.98 10.97 0.0M
2025-05-13 11.06 11.06 11.01 11.00 0.0M
2025-05-12 10.96 11.04 10.89 11.04 0.0M
2025-05-09 10.93 10.93 10.92 10.93 0.0M
2025-05-08 10.95 10.95 10.91 10.90 0.0M
2025-05-07 10.97 10.99 10.93 10.93 0.0M
2025-05-06 11.04 11.04 11.03 11.03 0.0M
2025-05-05 11.05 11.09 11.03 11.03 0.0M
2025-05-02 11.01 11.06 10.99 11.05 0.0M
2025-04-30 10.92 10.94 10.86 10.92 0.0M
2025-04-29 10.84 10.87 10.84 10.86 0.0M
2025-04-28 10.75 10.83 10.75 10.82 0.0M
2025-04-25 10.79 10.79 10.75 10.75 0.0M
2025-04-24 10.63 10.73 10.59 10.72 0.0M
2025-04-23 10.61 10.64 10.58 10.61 0.0M
2025-04-22 10.44 10.50 10.33 10.48 0.0M
2025-04-17 10.37 10.45 10.37 10.43 0.0M
2025-04-16 10.37 10.37 10.37 10.40 0.0M
2025-04-15 10.29 10.38 10.29 10.41 0.0M
2025-04-14 10.23 10.31 10.18 10.27 0.0M
2025-04-11 10.14 10.14 9.94 10.05 0.0M
2025-04-10 10.05 10.07 10.05 10.03 0.0M
2025-04-09 9.82 9.89 9.57 9.72 0.0M
2025-04-08 10.04 10.24 9.97 10.13 0.0M
2025-04-07 9.64 10.10 9.64 9.85 0.2M
2025-04-04 10.80 10.80 10.39 10.39 0.0M
2025-04-03 11.04 11.04 10.96 10.93 0.0M
2025-04-02 11.24 11.24 11.23 11.21 0.0M
2025-04-01 11.35 11.35 11.29 11.30 0.0M
2025-03-31 11.33 11.33 11.23 11.23 0.0M
2025-03-28 11.47 11.47 11.40 11.43 0.0M
2025-03-27 11.40 11.44 11.39 11.44 0.0M
2025-03-26 11.53 11.53 11.46 11.48 0.0M
2025-03-25 11.52 11.57 11.51 11.51 0.0M
2025-03-24 11.64 11.64 11.51 11.51 0.0M
2025-03-21 11.57 11.57 11.53 11.57 0.0M
2025-03-20 11.53 11.60 11.53 11.60 0.0M
2025-03-19 11.53 11.55 11.53 11.55 0.0M
2025-03-18 11.59 11.60 11.55 11.57 0.0M
2025-03-17 11.47 11.57 11.47 11.57 0.0M
2025-03-14 11.35 11.46 11.35 11.45 0.0M
2025-03-13 11.38 11.42 11.35 11.37 0.0M
2025-03-12 11.39 11.43 11.36 11.41 0.0M
2025-03-11 11.47 11.47 11.24 11.25 0.0M
2025-03-10 11.59 11.59 11.51 11.49 0.0M
2025-03-07 11.46 11.54 11.43 11.55 0.0M
2025-03-06 11.59 11.59 11.59 11.52 0.0M
2025-03-05 11.59 11.67 11.59 11.59 0.0M
2025-03-04 11.58 11.61 11.58 11.52 0.0M
2025-03-03 11.51 11.64 11.46 11.64 0.0M
2025-02-28 11.42 11.51 11.42 11.51 0.0M
2025-02-27 11.48 11.51 11.44 11.47 0.0M
2025-02-26 11.54 11.58 11.52 11.53 0.0M
2025-02-25 11.45 11.53 11.45 11.52 0.0M
2025-02-24 11.49 11.52 11.49 11.47 0.0M
2025-02-21 11.35 11.46 11.35 11.47 0.0M
2025-02-20 11.33 11.36 11.33 11.36 0.0M
2025-02-19 11.45 11.45 11.34 11.35 0.0M
2025-02-18 11.41 11.41 11.39 11.43 0.0M
2025-02-17 11.38 11.42 11.38 11.41 0.0M
2025-02-14 11.46 11.46 11.38 11.39 0.0M
2025-02-13 11.38 11.42 11.37 11.47 0.0M
2025-02-12 11.27 11.27 11.26 11.28 0.0M
2025-02-11 11.23 11.26 11.21 11.26 0.0M
2025-02-10 11.18 11.20 11.16 11.20 0.0M
2025-02-07 11.18 11.21 11.18 11.16 0.0M
2025-02-06 11.18 11.19 11.18 11.19 0.0M
2025-02-05 11.03 11.07 11.03 11.14 0.0M
2025-02-04 11.13 11.13 11.03 11.05 0.0M
2025-02-03 11.04 11.12 11.04 11.12 0.0M
2025-01-31 11.24 11.26 11.22 11.19 0.0M
2025-01-30 11.14 11.20 11.14 11.20 0.0M
2025-01-29 11.10 11.14 11.10 11.14 0.0M
2025-01-28 11.07 11.09 11.06 11.06 0.0M
2025-01-27 10.90 11.04 10.90 11.03 0.0M
2025-01-24 10.96 10.96 10.92 10.93 0.0M
2025-01-23 10.86 10.89 10.86 10.90 0.0M
2025-01-22 10.84 10.86 10.84 10.85 0.0M
2025-01-21 10.70 10.70 10.70 10.78 0.0M
2025-01-20 10.68 10.70 10.65 10.70 0.0M
2025-01-17 10.64 10.67 10.64 10.67 0.0M
2025-01-16 10.58 10.59 10.58 10.62 0.0M
2025-01-15 10.40 10.50 10.40 10.49 0.0M
2025-01-14 10.48 10.48 10.48 10.42 0.0M
2025-01-13 10.44 10.44 10.44 10.42 0.0M
2025-01-10 10.58 10.58 10.49 10.49 0.0M
2025-01-09 10.56 10.62 10.56 10.60 0.0M
2025-01-08 10.55 10.55 10.51 10.56 0.0M
2025-01-07 10.42 10.52 10.42 10.52 0.0M
2025-01-06 10.37 10.41 10.34 10.41 0.0M
2025-01-03 10.37 10.37 10.32 10.34 0.0M
2025-01-02 10.36 10.39 10.28 10.37 0.0M