Amundi MSCI Japan ESG Broad Transition UCITS ETF EUR Acc

CJ1
🏛️ 독일 →
285.75
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
2025-09-26 286.49 286.69 285.60 285.75 0.0M
2025-09-25 287.18 287.23 286.10 287.09 0.0M
2025-09-24 286.65 288.45 286.60 287.05 0.0M
2025-09-23 288.03 288.37 286.48 286.48 0.0M
2025-09-22 286.35 287.20 286.35 286.81 0.0M
2025-09-19 284.97 287.12 284.97 286.60 0.0M
2025-09-18 288.29 289.83 288.18 288.85 0.0M
2025-09-17 286.53 287.21 286.19 286.32 0.0M
2025-09-16 287.93 287.93 285.41 285.41 0.0M
2025-09-15 288.29 288.61 287.18 287.29 0.0M
2025-09-12 288.00 288.00 286.68 286.85 0.0M
2025-09-11 287.31 289.25 287.31 288.54 0.0M
2025-09-10 286.86 287.64 286.05 286.42 0.0M
2025-09-09 284.58 284.58 283.33 284.09 0.0M
2025-09-08 282.83 287.06 282.04 286.33 0.0M
2025-09-05 280.91 283.13 280.44 280.58 0.0M
2025-09-04 280.67 281.69 279.90 281.24 0.0M
2025-09-03 276.87 278.18 276.87 277.30 0.0M
2025-09-02 279.45 279.45 276.97 277.84 0.0M
2025-09-01 279.85 280.68 279.78 279.78 0.0M
2025-08-29 282.30 282.30 278.55 278.65 0.0M
2025-08-28 285.05 285.55 283.25 283.27 0.0M
2025-08-27 281.75 282.13 281.24 281.24 0.0M
2025-08-26 281.54 282.42 281.50 282.00 0.0M
2025-08-25 284.04 284.09 283.49 283.73 0.0M
2025-08-22 284.91 286.11 284.32 284.92 0.0M
2025-08-21 283.57 284.22 282.88 282.96 0.0M
2025-08-20 286.57 286.57 285.03 285.03 0.0M
2025-08-19 287.00 288.31 286.55 286.72 0.0M
2025-08-18 287.87 288.86 287.80 287.85 0.0M
2025-08-15 288.45 288.76 286.78 286.90 0.0M
2025-08-14 281.43 283.75 281.43 282.89 0.0M
2025-08-13 284.48 284.84 282.41 282.41 0.0M
2025-08-12 281.47 283.34 281.05 283.20 0.0M
2025-08-11 279.37 280.57 279.23 279.47 0.0M
2025-08-08 275.52 279.23 275.52 278.50 0.0M
2025-08-07 273.78 275.72 273.54 273.54 0.0M
2025-08-06 272.82 273.03 271.29 271.77 0.0M
2025-08-05 272.53 272.53 270.29 270.71 0.0M
2025-08-04 269.40 271.38 269.40 271.38 0.0M
2025-08-01 269.79 269.79 266.31 266.66 0.0M
2025-07-31 272.35 273.45 268.16 268.16 0.0M
2025-07-30 269.33 270.41 269.33 269.97 0.0M
2025-07-29 266.49 269.25 266.49 267.36 0.0M
2025-07-28 266.16 268.20 265.54 267.06 0.0M
2025-07-25 270.41 270.41 268.82 269.01 0.0M
2025-07-24 274.45 274.75 272.28 272.54 0.0M
2025-07-23 267.07 271.91 267.07 271.31 0.0M
2025-07-22 259.17 260.79 258.87 259.10 0.0M
2025-07-21 259.22 260.77 259.22 260.66 0.0M
2025-07-18 259.09 259.17 257.79 257.79 0.0M
2025-07-17 259.26 261.51 259.26 261.36 0.0M
2025-07-16 256.75 258.69 256.75 257.50 0.0M
2025-07-15 258.92 259.36 258.03 258.41 0.0M
2025-07-14 258.61 259.14 258.38 259.14 0.0M
2025-07-11 259.39 259.58 258.40 258.52 0.0M
2025-07-10 257.48 260.75 257.48 260.68 0.0M
2025-07-09 258.51 261.14 258.51 260.80 0.0M
2025-07-08 259.23 260.90 259.23 260.22 0.0M
2025-07-07 260.73 262.18 259.67 259.67 0.0M
2025-07-04 262.05 263.68 262.05 262.95 0.0M
2025-07-03 263.04 264.97 263.04 264.46 0.0M
2025-07-02 264.19 264.41 262.91 263.13 0.0M
2025-07-01 264.74 265.30 264.34 264.74 0.0M
2025-06-30 267.53 268.69 266.12 266.31 0.0M
2025-06-27 267.43 268.71 267.17 268.70 0.0M
2025-06-26 261.81 264.04 261.79 263.79 0.0M
2025-06-25 261.88 262.30 259.97 259.97 0.0M
2025-06-24 261.53 262.02 260.48 260.82 0.0M
2025-06-23 258.43 259.51 258.33 258.87 0.0M
2025-06-20 261.00 262.03 259.43 259.43 0.0M
2025-06-19 264.63 264.84 262.88 262.88 0.0M
2025-06-18 266.23 266.60 265.11 265.19 0.0M
2025-06-17 262.69 263.07 261.87 262.17 0.0M
2025-06-16 262.66 264.69 262.66 263.83 0.0M
2025-06-13 262.28 264.93 262.28 263.60 0.0M
2025-06-12 266.07 266.07 263.81 265.00 0.0M
2025-06-11 267.32 268.15 266.26 266.35 0.0M
2025-06-10 268.25 268.25 267.03 267.08 0.0M
2025-06-09 267.91 268.56 267.84 267.98 0.0M
2025-06-06 266.19 268.20 266.19 266.68 0.0M
2025-06-05 266.40 266.82 264.56 264.76 0.0M
2025-06-04 268.79 268.86 267.40 267.88 0.0M
2025-06-03 268.36 269.53 267.94 269.08 0.0M
2025-06-02 269.26 269.83 268.70 269.28 0.0M
2025-05-30 270.99 271.42 267.41 267.45 0.0M
2025-05-29 271.51 271.62 267.89 268.04 0.0M
2025-05-28 268.44 269.76 268.44 269.13 0.0M
2025-05-27 270.63 272.89 270.36 272.72 0.0M
2025-05-26 268.49 268.98 268.26 268.26 0.0M
2025-05-23 267.07 267.07 262.94 264.81 0.0M
2025-05-22 265.24 265.39 264.15 265.24 0.0M
2025-05-21 265.56 265.56 263.58 263.58 0.0M
2025-05-20 266.99 268.09 266.99 267.37 0.0M
2025-05-19 268.41 268.41 264.15 266.29 0.0M
2025-05-16 266.45 268.60 266.45 268.60 0.0M
2025-05-15 265.75 267.39 265.51 267.31 0.0M
2025-05-14 266.57 267.95 264.45 264.55 0.0M
2025-05-13 268.12 268.26 266.88 268.04 0.0M
2025-05-12 268.27 271.46 268.27 271.46 0.0M
2025-05-09 264.76 266.10 263.84 263.94 0.0M
2025-05-08 263.73 265.94 263.52 265.83 0.0M
2025-05-07 263.71 263.76 262.39 263.01 0.0M
2025-05-06 264.42 265.60 264.15 264.74 0.0M
2025-05-05 263.68 266.05 263.68 265.77 0.0M
2025-05-02 261.29 263.18 260.55 263.14 0.0M
2025-04-30 260.79 260.87 258.16 259.98 0.0M
2025-04-29 261.17 261.84 260.52 260.77 0.0M
2025-04-28 255.87 259.88 255.87 258.54 0.0M
2025-04-25 256.02 257.40 255.92 257.19 0.0M
2025-04-24 253.92 255.90 252.37 255.75 0.0M
2025-04-23 254.33 257.33 254.33 255.40 0.0M
2025-04-22 249.45 253.23 249.45 252.03 0.0M
2025-04-17 246.19 252.19 246.19 251.40 0.0M
2025-04-16 242.11 248.03 242.10 246.30 0.0M
2025-04-15 242.42 249.96 242.42 248.88 0.0M
2025-04-14 243.81 246.32 242.40 243.39 0.0M
2025-04-11 237.18 238.36 233.17 237.71 0.0M
2025-04-10 247.98 247.98 234.21 234.21 0.0M
2025-04-09 232.76 247.97 230.66 247.97 0.0M
2025-04-08 240.78 246.64 237.27 237.27 0.0M
2025-04-07 227.51 236.84 221.03 236.84 0.0M
2025-04-04 244.60 245.29 233.07 233.65 0.0M
2025-04-03 252.13 254.45 247.16 248.16 0.0M
2025-04-02 262.11 262.11 260.32 261.04 0.0M
2025-04-01 262.75 263.54 261.05 263.54 0.0M
2025-03-31 262.55 264.22 262.44 263.83 0.0M
2025-03-28 269.77 269.77 266.23 266.49 0.0M
2025-03-27 274.55 274.97 272.85 272.96 0.0M
2025-03-26 274.94 275.63 273.25 273.83 0.0M
2025-03-25 272.11 275.71 272.11 275.40 0.0M
2025-03-24 271.83 274.27 271.83 273.74 0.0M
2025-03-21 272.06 273.79 272.06 273.39 0.0M
2025-03-20 274.07 274.08 272.09 272.12 0.0M
2025-03-19 269.16 272.14 269.16 272.14 0.0M
2025-03-18 269.78 270.12 269.03 269.36 0.0M
2025-03-17 269.37 271.29 269.30 271.27 0.0M
2025-03-14 266.22 270.19 266.22 268.92 0.0M
2025-03-13 264.63 267.49 264.63 266.25 0.0M
2025-03-12 262.77 265.77 262.77 265.77 0.0M
2025-03-11 264.84 264.85 259.98 260.79 0.0M
2025-03-10 267.86 268.66 264.40 264.40 0.0M
2025-03-07 266.98 269.35 266.98 268.45 0.0M
2025-03-06 272.66 272.67 268.87 269.65 0.0M
2025-03-05 271.82 272.66 270.29 270.81 0.0M
2025-03-04 276.80 276.80 271.94 272.19 0.0M
2025-03-03 279.66 279.68 277.74 277.74 0.0M
2025-02-28 275.00 276.25 274.62 275.25 0.0M
2025-02-27 280.45 281.19 279.18 279.18 0.0M
2025-02-26 277.64 280.09 277.64 279.45 0.0M
2025-02-25 279.06 279.11 276.52 277.13 0.0M
2025-02-24 277.04 277.41 275.95 276.28 0.0M
2025-02-21 277.15 280.04 277.15 278.25 0.0M
2025-02-20 278.71 280.87 277.84 277.84 0.0M
2025-02-19 280.01 280.58 279.14 279.33 0.0M
2025-02-18 278.64 281.02 278.64 280.24 0.0M
2025-02-17 279.11 280.28 279.11 279.76 0.0M
2025-02-14 275.93 276.55 274.71 274.93 0.0M
2025-02-13 274.96 276.91 274.96 276.01 0.0M
2025-02-12 273.41 275.16 272.23 272.31 0.0M
2025-02-11 278.31 278.31 277.39 277.48 0.0M
2025-02-10 276.83 279.57 276.83 278.71 0.0M
2025-02-07 277.86 278.77 276.72 276.91 0.0M
2025-02-06 275.87 279.59 275.87 279.24 0.0M
2025-02-05 274.62 275.24 274.48 275.16 0.0M
2025-02-04 274.09 275.01 273.01 274.41 0.0M
2025-02-03 275.60 276.27 274.89 276.00 0.0M
2025-01-31 277.72 279.38 277.24 277.24 0.0M
2025-01-30 277.06 277.89 277.06 277.65 0.0M
2025-01-29 276.26 276.46 274.97 275.24 0.0M
2025-01-28 273.29 274.91 273.17 274.46 0.0M
2025-01-27 270.00 270.47 269.12 269.13 0.0M
2025-01-24 271.03 272.75 270.96 272.31 0.0M
2025-01-23 271.41 272.01 270.82 271.15 0.0M
2025-01-22 270.76 271.20 270.18 270.18 0.0M
2025-01-21 270.01 270.82 269.00 269.64 0.0M
2025-01-20 268.27 270.22 267.91 268.02 0.0M
2025-01-17 266.91 269.54 266.91 268.31 0.0M
2025-01-16 268.28 268.33 266.73 266.73 0.0M
2025-01-15 265.21 267.89 265.21 267.82 0.0M
2025-01-14 265.19 265.23 262.76 263.78 0.0M
2025-01-13 264.71 265.77 263.86 265.23 0.0M
2025-01-10 266.36 266.79 265.00 266.06 0.0M
2025-01-09 268.60 269.09 268.15 268.20 0.0M
2025-01-08 269.31 270.74 269.10 269.70 0.0M
2025-01-07 270.00 271.81 270.00 271.27 0.0M
2025-01-06 269.13 270.87 268.14 269.71 0.0M
2025-01-03 269.05 270.59 268.39 270.59 0.0M
2025-01-02 270.00 272.13 268.78 268.78 0.0M