Amundi MSCI China Tech UCITS ETF USD (CC1U)

CC1U
🏛️ 프랑스 →
357.30
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
2023-12-29 240.65 240.65 240.65 239.90 0.0M
2023-12-28 239.00 239.00 239.00 240.50 0.0M
2023-12-27 229.20 229.20 229.10 229.05 0.0M
2023-12-22 228.80 229.65 228.80 229.65 0.0M
2023-12-21 231.15 231.15 231.15 231.40 0.0M
2023-12-20 229.05 229.05 228.10 227.65 0.0M
2023-12-19 229.75 229.75 229.75 233.35 0.0M
2023-12-18 230.45 230.45 230.45 229.00 0.0M
2023-12-15 234.65 234.65 234.65 234.55 0.0M
2023-12-14 232.05 232.05 232.05 235.65 0.0M
2023-12-13 231.55 231.55 231.55 230.70 0.0M
2023-12-12 234.15 234.15 234.15 233.65 0.0M
2023-12-11 234.45 234.45 234.45 236.20 0.0M
2023-12-08 234.45 234.45 234.45 233.75 0.0M
2023-12-07 235.00 235.00 235.00 234.75 0.0M
2023-12-06 235.20 235.20 235.20 235.35 0.0M
2023-12-05 231.40 231.40 231.40 231.55 0.0M
2023-12-04 233.00 233.00 233.00 234.75 0.0M
2023-12-01 236.70 236.70 236.70 236.80 0.0M
2023-11-30 240.70 240.70 240.70 239.15 0.0M
2023-11-29 242.30 242.30 240.80 240.15 0.0M
2023-11-28 244.05 244.05 244.05 244.20 0.0M
2023-11-27 245.00 245.00 245.00 244.35 0.0M
2023-11-24 247.25 247.25 247.25 248.25 0.0M
2023-11-23 252.20 252.20 252.20 251.80 0.0M
2023-11-22 248.65 248.65 248.65 247.60 0.0M
2023-11-21 253.45 253.45 250.40 251.25 0.0M
2023-11-20 252.70 252.70 252.70 256.25 0.0M
2023-11-17 249.85 249.85 249.85 251.35 0.0M
2023-11-16 251.70 251.70 251.70 248.40 0.0M
2023-11-15 255.85 255.85 255.80 260.20 0.0M
2023-11-14 247.25 247.25 247.25 253.95 0.0M
2023-11-13 248.35 248.35 248.35 249.95 0.0M
2023-11-10 246.35 246.35 246.35 245.40 0.0M
2023-11-09 252.30 252.30 252.30 250.40 0.0M
2023-11-08 250.10 250.10 250.10 251.00 0.0M
2023-11-07 251.90 251.90 251.90 250.70 0.0M
2023-11-06 253.80 253.80 252.40 251.90 0.0M
2023-11-03 243.80 243.80 243.80 246.25 0.0M
2023-11-02 236.20 236.20 236.20 239.05 0.0M
2023-11-01 236.15 236.15 236.15 236.75 0.0M
2023-10-31 238.50 238.50 238.50 235.85 0.0M
2023-10-30 241.50 241.50 241.50 240.70 0.0M
2023-10-27 237.85 237.85 237.85 237.85 0.0M
2023-10-26 232.05 232.05 232.05 233.80 0.0M
2023-10-25 233.90 234.75 233.90 233.70 0.0M
2023-10-24 232.35 232.35 232.35 238.65 0.0M
2023-10-23 233.50 233.50 233.50 232.00 0.0M
2023-10-20 236.40 236.40 234.50 235.40 0.0M
2023-10-19 237.85 237.85 237.85 238.10 0.0M
2023-10-18 242.15 242.15 242.15 239.30 0.0M
2023-10-17 245.60 245.60 245.60 245.65 0.0M
2023-10-16 244.65 244.65 244.65 246.95 0.0M
2023-10-13 250.30 250.30 250.30 248.65 0.0M
2023-10-12 255.70 255.70 255.70 252.40 0.0M
2023-10-11 251.45 251.45 251.45 254.70 0.0M
2023-10-10 248.25 248.25 248.25 252.30 0.0M
2023-10-09 248.10 248.10 248.10 247.15 0.0M
2023-10-06 247.05 247.05 247.05 249.65 0.0M
2023-10-05 245.15 245.15 245.15 244.20 0.0M
2023-10-04 243.25 243.25 243.25 243.20 0.0M
2023-10-03 247.50 247.50 247.50 245.50 0.0M
2023-10-02 252.50 252.50 248.10 249.05 0.0M
2023-09-29 254.90 255.50 254.90 252.25 0.0M
2023-09-28 247.20 247.20 247.20 248.05 0.0M
2023-09-27 249.10 249.10 249.10 247.50 0.0M
2023-09-26 247.00 247.00 247.00 247.25 0.0M
2023-09-25 249.30 249.30 249.30 248.85 0.0M
2023-09-22 252.55 252.55 252.55 253.25 0.0M
2023-09-21 246.75 246.75 246.75 245.55 0.0M
2023-09-20 249.95 249.95 249.95 252.25 0.0M
2023-09-19 254.00 254.00 254.00 252.15 0.0M
2023-09-18 256.40 256.40 256.40 255.00 0.0M
2023-09-15 257.65 257.65 257.65 254.65 0.0M
2023-09-14 257.30 257.30 256.65 258.40 0.0M
2023-09-13 259.50 259.50 259.50 259.75 0.0M
2023-09-12 262.40 262.40 262.40 262.45 0.0M
2023-09-11 261.35 261.35 261.35 261.85 0.0M
2023-09-08 257.75 257.75 257.75 256.45 0.0M
2023-09-07 261.85 261.85 261.85 258.15 0.0M
2023-09-06 267.70 267.70 267.70 268.75 0.0M
2023-09-05 269.50 269.50 269.25 269.50 0.0M
2023-09-04 273.95 273.95 273.95 272.20 0.0M
2023-09-01 269.65 276.80 269.65 273.95 0.0M
2023-08-31 268.10 268.10 268.00 270.20 0.0M
2023-08-30 271.10 271.10 271.10 271.05 0.0M
2023-08-29 270.65 270.65 270.65 274.05 0.0M
2023-08-28 264.55 264.55 264.55 267.25 0.0M
2023-08-25 261.45 261.45 261.45 259.65 0.0M
2023-08-24 266.05 266.05 266.05 262.55 0.0M
2023-08-23 260.20 260.20 260.20 262.00 0.0M
2023-08-22 265.45 265.45 265.45 263.05 0.0M
2023-08-21 262.65 262.65 262.65 263.20 0.0M
2023-08-18 269.15 269.15 269.15 265.90 0.0M
2023-08-17 276.05 276.05 276.05 274.10 0.0M
2023-08-16 275.55 275.55 275.00 272.05 0.0M
2023-08-15 279.80 279.80 279.80 275.85 0.0M
2023-08-14 281.35 281.35 281.35 280.80 0.0M
2023-08-11 289.10 289.10 282.15 281.35 0.0M
2023-08-10 294.25 294.25 294.25 295.75 0.0M
2023-08-09 295.05 295.05 295.05 292.55 0.0M
2023-08-08 296.55 296.55 294.80 292.85 0.0M
2023-08-07 302.65 302.65 302.65 298.65 0.0M
2023-08-04 303.55 303.55 303.55 304.60 0.0M
2023-08-03 299.15 299.15 297.95 303.85 0.0M
2023-08-02 296.00 296.00 296.00 294.05 0.0M
2023-08-01 302.55 302.55 302.55 301.20 0.0M
2023-07-31 307.00 310.10 307.00 307.30 0.0M
2023-07-28 303.05 303.05 303.05 305.95 0.0M
2023-07-27 296.70 296.70 295.10 295.20 0.0M
2023-07-26 292.40 296.45 292.40 296.95 0.0M
2023-07-25 293.35 294.00 293.35 294.05 0.0M
2023-07-24 279.00 287.00 279.00 291.30 0.0M
2023-07-21 283.80 283.80 283.80 285.30 0.0M
2023-07-20 287.55 287.55 285.95 286.80 0.0M
2023-07-19 288.10 288.10 288.00 290.35 0.0M
2023-07-18 291.70 291.70 291.70 289.35 0.0M
2023-07-17 293.10 293.50 293.10 292.60 0.0M
2023-07-14 299.70 299.70 299.70 297.55 0.0M
2023-07-13 299.05 299.05 299.05 301.60 0.0M
2023-07-12 292.00 296.00 292.00 297.00 0.0M
2023-07-11 290.80 291.45 290.80 291.45 0.0M
2023-07-10 288.30 288.30 288.30 290.80 0.0M
2023-07-07 284.25 287.80 284.25 287.95 0.0M
2023-07-06 288.15 288.15 288.15 284.65 0.0M
2023-07-05 292.20 292.20 292.20 290.45 0.0M
2023-07-04 296.90 296.90 294.95 296.30 0.0M
2023-07-03 295.00 295.00 295.00 294.15 0.0M
2023-06-30 290.10 290.65 290.10 291.55 0.0M
2023-06-29 289.20 289.20 289.20 286.65 0.0M
2023-06-28 291.10 291.10 291.10 287.95 0.0M
2023-06-27 291.25 291.25 291.25 291.20 0.0M
2023-06-26 286.70 286.70 286.70 286.35 0.0M
2023-06-23 287.55 287.55 285.10 283.70 0.0M
2023-06-22 292.10 292.10 292.10 291.30 0.0M
2023-06-21 293.95 293.95 291.80 292.70 0.0M
2023-06-20 303.15 303.15 303.15 297.30 0.0M
2023-06-19 305.50 305.50 305.50 305.65 0.0M
2023-06-16 309.00 309.00 309.00 305.35 0.0M
2023-06-15 303.35 303.35 303.35 306.25 0.0M
2023-06-14 291.05 295.25 291.05 296.15 0.0M
2023-06-13 291.30 291.30 291.30 294.05 0.0M
2023-06-12 290.10 290.10 288.30 289.35 0.0M
2023-06-09 289.85 289.85 289.85 289.15 0.0M
2023-06-08 287.75 287.90 287.75 289.35 0.0M
2023-06-07 285.60 285.60 285.60 286.60 0.0M
2023-06-06 283.15 283.15 283.15 286.50 0.0M
2023-06-05 283.65 283.65 283.65 281.95 0.0M
2023-06-02 282.10 282.10 282.10 284.40 0.0M
2023-06-01 275.50 279.50 275.50 279.55 0.0M
2023-05-31 274.45 275.55 274.45 273.05 0.0M
2023-05-30 280.50 280.50 280.50 276.15 0.0M
2023-05-29 282.75 282.75 282.75 280.75 0.0M
2023-05-26 278.85 278.85 278.85 282.20 0.0M
2023-05-25 282.10 282.10 280.40 279.50 0.0M
2023-05-24 287.00 287.00 287.00 284.10 0.0M
2023-05-23 292.70 292.70 292.70 291.85 0.0M
2023-05-22 298.60 298.70 298.15 299.40 0.0M
2023-05-19 296.10 296.10 295.25 296.65 0.0M
2023-05-18 298.10 298.10 298.10 296.50 0.0M
2023-05-17 295.45 295.55 295.10 294.90 0.0M
2023-05-16 298.45 298.45 298.45 299.35 0.0M
2023-05-15 300.30 300.30 300.30 303.00 0.0M
2023-05-12 297.95 297.95 297.95 297.95 0.0M
2023-05-11 301.35 301.60 300.90 300.90 0.0M
2023-05-10 303.00 303.00 303.00 303.00 0.0M
2023-05-09 306.70 306.70 306.70 306.70 0.0M
2023-05-08 310.95 310.95 310.95 310.95 0.0M
2023-05-05 303.25 303.25 301.95 301.95 0.0M
2023-05-03 290.70 290.70 290.70 290.70 0.0M
2023-05-02 294.05 294.05 289.50 289.50 0.0M
2023-04-28 297.00 297.00 297.00 297.00 0.0M
2023-04-27 292.90 292.90 292.90 292.90 0.0M
2023-04-26 289.45 289.45 289.45 289.45 0.0M
2023-04-25 288.35 288.35 287.60 287.60 0.0M
2023-04-24 288.55 290.40 288.55 290.40 0.0M
2023-04-21 292.15 292.65 292.15 292.65 0.0M
2023-04-20 296.90 296.90 296.90 296.90 0.0M
2023-04-19 296.50 297.00 296.50 297.00 0.0M
2023-04-18 297.80 298.00 297.80 298.00 0.0M
2023-04-17 297.65 297.65 297.65 297.65 0.0M
2023-04-14 291.60 291.60 291.15 291.15 0.0M
2023-04-13 287.60 288.20 287.60 288.20 0.0M
2023-04-12 287.60 287.60 287.60 287.60 0.0M
2023-04-11 287.40 287.65 287.40 287.65 0.0M
2023-04-06 283.05 283.05 283.05 283.05 0.0M
2023-04-05 285.50 285.50 285.50 285.50 0.0M
2023-04-04 284.15 284.55 284.15 284.55 0.0M
2023-04-03 282.15 283.20 282.15 283.05 0.0M
2023-03-31 283.80 283.80 283.80 283.80 0.0M
2023-03-30 283.00 283.00 283.00 283.00 0.0M
2023-03-29 282.00 282.00 282.00 282.00 0.0M
2023-03-28 281.60 281.60 280.40 280.40 0.0M
2023-03-27 279.30 279.55 277.55 277.55 0.0M
2023-03-24 281.75 281.75 281.75 281.75 0.0M
2023-03-23 285.55 285.55 285.55 285.55 0.0M
2023-03-22 281.30 282.00 281.30 282.00 0.0M
2023-03-21 278.80 280.75 278.80 280.75 0.0M
2023-03-20 278.25 278.25 278.25 278.25 0.0M
2023-03-17 282.80 282.80 282.80 282.80 0.0M
2023-03-16 277.75 277.75 274.80 275.35 0.0M
2023-03-15 280.65 280.65 280.05 280.05 0.0M
2023-03-14 275.10 275.10 275.10 275.10 0.0M
2023-03-13 280.55 280.55 280.55 280.55 0.0M
2023-03-10 274.15 274.75 274.15 274.75 0.0M
2023-03-09 279.55 279.55 279.55 279.55 0.0M
2023-03-08 282.80 282.80 282.80 282.80 0.0M
2023-03-07 289.45 289.45 289.45 289.45 0.0M
2023-03-06 288.45 288.45 287.00 287.00 0.0M
2023-03-03 289.15 289.15 288.65 288.80 0.0M
2023-03-02 286.60 289.35 285.45 289.35 0.0M
2023-03-01 286.50 286.50 286.35 286.35 0.0M
2023-02-28 278.30 278.30 278.00 278.00 0.0M
2023-02-27 278.45 278.65 277.65 278.65 0.0M
2023-02-24 280.80 280.80 280.80 280.80 0.0M
2023-02-23 284.00 284.00 283.60 283.60 0.0M
2023-02-22 284.75 284.75 284.75 284.75 0.0M
2023-02-21 288.40 288.40 287.00 287.35 0.0M
2023-02-20 287.50 288.30 287.50 288.30 0.0M
2023-02-17 282.75 282.75 282.75 282.75 0.0M
2023-02-16 284.55 284.95 284.55 284.70 0.0M
2023-02-15 283.15 284.15 283.15 283.75 0.0M
2023-02-14 288.30 288.50 288.30 288.50 0.0M
2023-02-13 291.55 291.55 287.75 288.40 0.0M
2023-02-10 288.55 288.55 285.50 287.25 0.0M
2023-02-09 292.60 292.60 292.05 292.10 0.0M
2023-02-08 289.30 289.30 286.95 288.05 0.0M
2023-02-07 288.80 288.80 288.80 288.80 0.0M
2023-02-06 288.85 288.85 287.00 287.00 0.0M
2023-02-03 292.30 294.75 292.20 292.80 0.0M
2023-02-02 302.55 302.55 302.55 302.55 0.0M
2023-02-01 299.25 299.25 299.25 299.25 0.0M
2023-01-31 296.25 296.25 296.25 296.25 0.0M
2023-01-30 299.50 299.50 297.30 297.55 0.0M
2023-01-27 308.25 308.25 308.00 308.00 0.0M
2023-01-26 306.25 306.25 306.25 306.25 0.0M
2023-01-25 308.20 308.20 308.20 308.20 0.0M
2023-01-23 305.85 307.90 305.85 307.70 0.0M
2023-01-20 297.10 297.10 296.80 296.80 0.0M
2023-01-19 293.30 293.30 293.30 293.30 0.0M
2023-01-18 293.15 294.20 293.15 294.20 0.0M
2023-01-17 292.10 292.10 292.10 292.10 0.0M
2023-01-16 299.20 299.20 295.00 295.00 0.0M
2023-01-13 294.40 294.40 294.40 294.40 0.0M
2023-01-12 293.45 293.45 292.55 292.55 0.0M
2023-01-11 287.95 289.20 287.95 289.20 0.0M
2023-01-10 285.30 285.30 285.30 285.30 0.0M
2023-01-09 285.55 285.55 285.55 285.55 0.0M
2023-01-06 281.60 281.60 281.60 281.60 0.0M
2023-01-05 281.45 283.90 281.45 283.85 0.0M
2023-01-04 279.05 279.05 279.05 279.05 0.0M
2023-01-03 275.10 275.10 275.10 275.10 0.0M
2023-01-02 269.35 269.35 269.35 269.35 0.0M