Amundi MSCI China A UCITS ETF Acc

CNAA
🏛️ 독일 →
154.42
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
2023-12-29 122.28 122.46 121.56 122.04 0.0M
2023-12-28 121.30 122.04 121.30 121.76 0.0M
2023-12-27 117.14 118.70 117.14 118.22 0.0M
2023-12-22 119.14 119.16 119.08 119.08 0.0M
2023-12-21 120.02 120.02 119.18 119.56 0.0M
2023-12-20 118.60 118.76 118.40 118.40 0.0M
2023-12-19 119.98 120.54 119.98 120.54 0.0M
2023-12-18 120.66 120.66 119.62 119.78 0.0M
2023-12-15 121.24 121.46 120.88 121.20 0.0M
2023-12-14 121.40 121.56 121.14 121.56 0.0M
2023-12-13 122.30 122.76 122.30 122.54 0.0M
2023-12-12 124.26 124.26 123.72 123.72 0.0M
2023-12-11 124.14 124.72 124.14 124.72 0.0M
2023-12-08 123.26 123.26 123.20 123.26 0.0M
2023-12-07 123.30 123.30 122.94 123.22 0.0M
2023-12-06 123.22 123.22 123.04 123.04 0.0M
2023-12-05 123.62 123.62 123.02 123.24 0.0M
2023-12-04 125.04 125.14 123.42 125.14 0.0M
2023-12-01 124.84 125.46 124.66 125.32 0.0M
2023-11-30 125.26 125.32 124.80 125.32 0.0M
2023-11-29 124.54 125.12 124.54 124.82 0.0M
2023-11-28 125.74 125.74 125.26 125.32 0.0M
2023-11-27 125.40 125.40 125.16 125.16 0.0M
2023-11-24 126.10 126.18 125.88 126.18 0.0M
2023-11-23 128.18 128.18 127.78 127.78 0.0M
2023-11-22 126.70 126.84 126.66 126.66 0.0M
2023-11-21 127.68 127.68 127.10 127.46 0.0M
2023-11-20 127.40 127.86 127.26 127.86 0.0M
2023-11-17 126.74 127.40 126.74 127.12 0.0M
2023-11-16 126.76 126.76 125.60 125.86 0.0M
2023-11-15 128.60 128.90 128.26 128.90 0.0M
2023-11-14 127.86 128.46 127.86 128.46 0.0M
2023-11-13 128.40 129.12 128.40 129.12 0.0M
2023-11-10 128.12 128.12 127.82 128.06 0.0M
2023-11-09 128.92 128.92 128.76 128.76 0.0M
2023-11-08 129.50 129.50 129.04 129.04 0.0M
2023-11-07 129.22 129.88 129.22 129.62 0.0M
2023-11-06 129.18 129.54 129.18 129.38 0.0M
2023-11-03 127.92 128.44 127.86 128.22 0.0M
2023-11-02 127.06 127.64 127.06 127.64 0.0M
2023-11-01 128.40 128.48 128.32 128.48 0.0M
2023-10-31 127.54 127.86 127.32 127.86 0.0M
2023-10-30 128.68 128.68 127.98 127.98 0.0M
2023-10-27 127.78 127.88 126.74 126.74 0.0M
2023-10-26 126.12 126.60 126.12 126.60 0.0M
2023-10-25 125.20 125.70 125.10 125.48 0.0M
2023-10-24 123.52 126.62 123.52 126.62 0.0M
2023-10-23 123.48 123.68 122.90 123.68 0.0M
2023-10-20 125.64 125.64 125.02 125.02 0.0M
2023-10-19 126.84 126.84 126.46 126.52 0.0M
2023-10-18 129.36 129.36 128.66 128.66 0.0M
2023-10-17 130.92 130.92 130.12 130.12 0.0M
2023-10-16 130.74 131.96 130.36 131.30 0.0M
2023-10-13 131.70 131.72 131.28 131.72 0.0M
2023-10-12 131.96 132.10 131.74 131.74 0.0M
2023-10-11 131.18 132.20 130.86 132.20 0.0M
2023-10-10 131.44 132.34 131.44 132.00 0.0M
2023-10-09 132.34 132.60 132.24 132.24 0.0M
2023-10-06 131.72 132.06 131.56 132.06 0.0M
2023-10-05 130.96 131.04 130.78 130.78 0.0M
2023-10-04 130.70 131.18 130.70 131.02 0.0M
2023-10-03 132.46 132.46 132.16 132.20 0.0M
2023-10-02 133.90 133.90 133.58 133.58 0.0M
2023-09-29 134.52 134.52 133.46 133.46 0.0M
2023-09-28 133.12 133.12 132.38 132.72 0.0M
2023-09-27 132.44 133.20 132.44 133.20 0.0M
2023-09-26 132.40 132.40 131.96 132.28 0.0M
2023-09-25 132.02 132.44 131.76 132.44 0.0M
2023-09-22 132.84 133.50 132.84 133.08 0.0M
2023-09-21 130.54 130.54 130.08 130.08 0.0M
2023-09-20 131.40 131.66 131.40 131.66 0.0M
2023-09-19 132.52 132.52 131.60 131.96 0.0M
2023-09-18 133.14 133.14 132.32 132.32 0.0M
2023-09-15 133.02 133.02 131.86 131.86 0.0M
2023-09-14 132.16 133.46 132.16 133.46 0.0M
2023-09-13 132.30 132.72 132.30 132.72 0.0M
2023-09-12 133.08 133.20 132.98 133.20 0.0M
2023-09-11 133.26 133.80 133.06 133.20 0.0M
2023-09-08 131.06 131.06 130.76 130.76 0.0M
2023-09-07 131.94 131.94 131.20 131.20 0.0M
2023-09-06 133.94 134.12 133.94 134.12 0.0M
2023-09-05 133.92 134.48 133.92 134.48 0.0M
2023-09-04 135.24 135.24 134.94 135.18 0.0M
2023-09-01 132.84 135.12 132.70 134.20 0.0M
2023-08-31 130.64 131.92 130.64 131.92 0.0M
2023-08-30 131.46 131.46 131.18 131.18 0.0M
2023-08-29 132.72 133.10 132.72 133.10 0.0M
2023-08-28 131.28 131.88 131.12 131.88 0.0M
2023-08-25 130.32 130.32 129.76 129.84 0.0M
2023-08-24 130.34 130.34 129.76 129.76 0.0M
2023-08-23 129.02 129.76 128.66 129.76 0.0M
2023-08-22 130.30 130.32 130.28 130.32 0.0M
2023-08-21 129.74 130.30 129.70 130.12 0.0M
2023-08-18 132.00 132.00 131.10 131.42 0.0M
2023-08-17 132.88 133.60 132.88 133.02 0.0M
2023-08-16 132.50 132.50 131.66 131.66 0.0M
2023-08-15 134.02 134.02 132.78 132.78 0.0M
2023-08-14 134.22 134.36 134.10 134.36 0.0M
2023-08-11 135.16 135.16 134.18 134.18 0.0M
2023-08-10 138.54 138.70 138.46 138.46 0.0M
2023-08-09 138.90 138.92 138.10 138.10 0.0M
2023-08-08 139.52 139.52 137.74 138.46 0.0M
2023-08-07 140.20 140.74 138.84 139.30 0.0M
2023-08-04 141.68 142.38 141.02 141.02 0.0M
2023-08-03 141.18 143.40 141.18 142.44 0.0M
2023-08-02 139.62 140.22 139.44 139.44 0.0M
2023-08-01 141.80 141.80 140.44 140.44 0.0M
2023-07-31 142.26 142.26 141.42 141.54 0.0M
2023-07-28 141.34 142.04 141.24 141.80 0.0M
2023-07-27 137.06 137.32 136.52 137.26 0.0M
2023-07-26 137.46 138.08 137.00 137.82 0.0M
2023-07-25 137.70 138.48 137.70 137.96 0.0M
2023-07-24 132.44 134.90 132.44 134.90 0.0M
2023-07-21 133.48 133.48 132.92 132.92 0.0M
2023-07-20 131.98 132.68 131.98 132.30 0.0M
2023-07-19 132.26 132.28 132.20 132.20 0.0M
2023-07-18 132.44 132.70 132.44 132.62 0.0M
2023-07-17 133.56 133.64 133.30 133.34 0.0M
2023-07-14 135.56 135.56 134.66 134.66 0.0M
2023-07-13 135.38 135.64 135.08 135.64 0.0M
2023-07-12 134.62 134.62 134.38 134.58 0.0M
2023-07-11 134.64 135.22 134.64 134.90 0.0M
2023-07-10 133.94 134.32 133.94 134.32 0.0M
2023-07-07 133.84 134.30 133.84 134.20 0.0M
2023-07-06 134.58 134.66 133.72 133.72 0.0M
2023-07-05 135.46 135.46 134.98 134.98 0.0M
2023-07-04 136.82 137.10 136.36 136.90 0.0M
2023-07-03 136.38 136.38 135.40 135.40 0.0M
2023-06-30 134.28 134.28 134.08 134.08 0.0M
2023-06-29 133.24 133.46 133.00 133.22 0.0M
2023-06-28 133.74 133.74 133.52 133.66 0.0M
2023-06-27 134.14 134.20 133.88 134.20 0.0M
2023-06-26 133.12 133.12 132.72 132.72 0.0M
2023-06-23 133.62 134.44 133.62 133.94 0.0M
2023-06-22 134.44 135.02 134.20 134.58 0.0M
2023-06-21 135.72 135.72 135.34 135.34 0.0M
2023-06-20 138.08 138.12 137.38 137.38 0.0M
2023-06-19 138.74 139.00 138.06 138.62 0.0M
2023-06-16 139.96 140.66 139.80 139.80 0.0M
2023-06-15 139.64 139.64 139.28 139.28 0.0M
2023-06-14 137.40 137.92 137.40 137.92 0.0M
2023-06-13 137.32 137.48 137.32 137.48 0.0M
2023-06-12 137.26 137.46 137.26 137.46 0.0M
2023-06-09 137.22 137.22 136.94 137.12 0.0M
2023-06-08 137.20 137.20 136.74 137.14 0.0M
2023-06-07 136.96 137.40 136.94 137.00 0.0M
2023-06-06 136.98 138.38 136.98 138.38 0.0M
2023-06-05 139.04 139.04 138.80 138.80 0.0M
2023-06-02 139.56 140.40 139.56 140.32 0.0M
2023-06-01 139.06 139.06 137.68 138.68 0.0M
2023-05-31 137.90 138.34 137.90 138.02 0.0M
2023-05-30 139.72 140.26 138.64 138.64 0.0M
2023-05-29 139.86 139.86 139.26 139.62 0.0M
2023-05-26 140.40 140.94 140.02 140.94 0.0M
2023-05-25 140.24 140.54 139.80 139.86 0.0M
2023-05-24 140.80 140.80 140.28 140.28 0.0M
2023-05-23 142.04 142.82 142.04 142.68 0.0M
2023-05-22 144.66 144.78 144.28 144.32 0.0M
2023-05-19 144.06 144.54 143.96 143.96 0.0M
2023-05-18 144.08 144.12 144.00 144.00 0.0M
2023-05-17 144.44 144.44 144.12 144.40 0.0M
2023-05-16 145.52 145.52 145.28 145.28 0.0M
2023-05-15 146.76 146.76 146.02 146.72 0.0M
2023-05-12 143.80 143.92 143.54 143.56 0.0M
2023-05-11 145.88 145.98 145.68 145.68 0.0M
2023-05-10 145.34 146.04 145.34 145.52 0.0M
2023-05-09 146.62 147.02 146.62 147.00 0.0M
2023-05-08 146.70 147.66 146.70 147.24 0.0M
2023-05-05 145.82 146.06 145.46 146.06 0.0M
2023-05-04 146.04 146.68 145.80 146.62 0.0M
2023-05-03 144.76 145.72 144.76 144.94 0.0M
2023-05-02 145.46 146.04 145.12 145.12 0.0M
2023-04-28 146.02 146.58 145.90 146.38 0.0M
2023-04-27 144.44 145.02 144.44 145.02 0.0M
2023-04-26 143.64 144.10 143.12 143.94 0.0M
2023-04-25 142.98 143.12 142.86 143.12 0.0M
2023-04-24 145.10 145.22 144.62 144.62 0.0M
2023-04-21 147.48 147.48 146.96 146.96 0.0M
2023-04-20 149.90 150.84 149.90 150.84 0.0M
2023-04-19 151.36 151.80 151.36 151.36 0.0M
2023-04-18 153.38 153.70 153.02 153.12 0.0M
2023-04-17 152.28 152.92 152.28 152.92 0.0M
2023-04-14 150.16 150.50 150.16 150.18 0.0M
2023-04-13 149.88 149.90 149.48 149.62 0.0M
2023-04-12 150.38 150.78 149.68 149.82 0.0M
2023-04-11 151.34 151.64 151.14 151.34 0.0M
2023-04-06 151.16 151.64 151.16 151.64 0.0M
2023-04-05 152.40 152.40 151.20 151.20 0.0M
2023-04-04 151.64 151.64 151.32 151.32 0.0M
2023-04-03 152.86 152.86 151.78 152.12 0.0M
2023-03-31 151.12 151.32 151.12 151.32 0.0M
2023-03-30 150.88 150.88 150.54 150.64 0.0M
2023-03-29 149.38 149.94 149.28 149.94 0.0M
2023-03-28 149.94 150.36 149.66 150.36 0.0M
2023-03-27 150.86 150.86 149.94 149.94 0.0M
2023-03-24 151.12 151.42 151.12 151.42 0.0M
2023-03-23 150.94 151.66 150.94 151.66 0.0M
2023-03-22 149.68 150.02 149.68 150.02 0.0M
2023-03-21 150.22 150.22 149.40 149.40 0.0M
2023-03-20 149.50 149.50 149.16 149.40 0.0M
2023-03-17 150.52 150.52 149.20 149.20 0.0M
2023-03-16 149.94 150.52 149.94 150.32 0.0M
2023-03-15 150.38 151.66 149.78 150.98 0.0M
2023-03-14 150.96 151.86 150.84 151.54 0.0M
2023-03-13 150.72 152.18 150.72 151.44 0.0M
2023-03-10 150.04 151.00 150.04 150.78 0.0M
2023-03-09 152.10 152.22 151.24 151.24 0.0M
2023-03-08 153.02 153.18 153.02 153.18 0.0M
2023-03-07 152.92 152.98 152.44 152.44 0.0M
2023-03-06 155.44 155.44 154.86 154.86 0.0M
2023-03-03 156.90 157.48 156.90 157.48 0.0M
2023-03-02 156.22 157.42 156.22 157.42 0.0M
2023-03-01 157.76 157.76 157.02 157.02 0.0M
2023-02-28 153.46 155.14 153.46 154.52 0.0M
2023-02-27 154.14 154.56 154.08 154.08 0.0M
2023-02-24 154.50 154.50 152.58 152.58 0.0M
2023-02-23 157.02 157.20 156.32 156.32 0.0M
2023-02-22 156.46 157.12 156.46 156.72 0.0M
2023-02-21 157.32 157.70 156.86 157.64 0.0M
2023-02-20 157.22 157.72 157.22 157.72 0.0M
2023-02-17 153.78 153.78 153.02 153.02 0.0M
2023-02-16 155.54 155.76 155.24 155.76 0.0M
2023-02-15 157.68 157.68 157.36 157.68 0.0M
2023-02-14 158.50 158.50 158.10 158.10 0.0M
2023-02-13 159.18 159.44 158.76 159.08 0.0M
2023-02-10 157.00 157.52 156.74 157.28 0.0M
2023-02-09 158.62 158.92 158.42 158.42 0.0M
2023-02-08 156.46 156.46 155.58 155.58 0.0M
2023-02-07 157.40 157.96 157.20 157.50 0.0M
2023-02-06 155.88 156.30 155.42 156.30 0.0M
2023-02-03 158.06 158.06 156.48 156.62 0.0M
2023-02-02 158.50 158.50 157.76 158.30 0.0M
2023-02-01 160.06 160.06 159.22 159.38 0.0M
2023-01-31 158.74 159.90 158.74 158.92 0.0M
2023-01-30 159.06 160.64 158.68 160.32 0.0M
2023-01-27 162.66 162.66 162.34 162.38 0.0M
2023-01-26 162.76 163.00 162.46 162.66 0.0M
2023-01-25 161.56 161.56 159.74 160.40 0.0M
2023-01-24 160.86 161.32 160.48 160.56 0.0M
2023-01-23 160.64 161.58 160.64 161.58 0.0M
2023-01-20 160.30 160.30 158.58 159.72 0.0M
2023-01-19 158.58 159.96 158.12 159.20 0.0M
2023-01-18 157.88 158.88 157.88 158.36 0.0M
2023-01-17 158.84 158.98 158.06 158.98 0.0M
2023-01-16 160.28 160.28 159.18 159.20 0.0M
2023-01-13 157.32 157.86 157.32 157.84 0.0M
2023-01-12 155.22 155.74 155.22 155.74 0.0M
2023-01-11 154.38 155.60 154.38 155.60 0.0M
2023-01-10 154.80 155.52 154.80 155.28 0.0M
2023-01-09 155.32 155.78 155.32 155.78 0.0M
2023-01-06 155.00 155.48 155.00 155.48 0.0M
2023-01-05 152.52 153.58 152.52 153.58 0.0M
2023-01-04 149.72 150.98 149.72 150.58 0.0M
2023-01-03 149.04 149.96 149.04 149.96 0.0M
2023-01-02 147.58 147.76 147.40 147.42 0.0M