Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA

EMSRI
🏛️ 독일 →
59.71
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 59.55 59.71 59.52 59.71 0.0M
2025-10-02 59.45 59.45 59.24 59.24 0.0M
2025-10-01 58.57 59.35 58.54 59.35 0.0M
2025-09-30 58.61 58.88 58.61 58.88 0.0M
2025-09-29 58.49 58.70 58.45 58.49 0.0M
2025-09-26 58.04 58.04 57.88 58.02 0.0M
2025-09-25 58.42 58.46 58.21 58.46 0.0M
2025-09-24 58.57 58.65 58.40 58.40 0.0M
2025-09-23 58.58 58.83 58.58 58.67 0.0M
2025-09-22 59.07 59.07 58.70 58.88 0.0M
2025-09-19 58.70 58.94 58.70 58.87 0.0M
2025-09-18 58.64 59.03 58.64 58.96 0.0M
2025-09-17 58.38 58.56 58.38 58.56 0.0M
2025-09-16 58.61 58.61 58.14 58.14 0.0M
2025-09-15 58.26 58.42 58.15 58.36 0.0M
2025-09-12 58.19 58.30 58.13 58.13 0.0M
2025-09-11 57.79 58.12 57.79 58.12 0.0M
2025-09-10 58.07 58.07 57.85 57.94 0.0M
2025-09-09 56.97 57.26 56.97 57.22 0.0M
2025-09-08 56.54 56.68 56.46 56.65 0.0M
2025-09-05 56.32 56.43 56.02 56.17 0.0M
2025-09-04 55.74 55.80 55.65 55.79 0.0M
2025-09-03 55.78 55.94 55.74 55.74 0.0M
2025-09-02 55.74 55.74 55.34 55.45 0.0M
2025-09-01 55.76 55.80 55.70 55.77 0.0M
2025-08-29 55.97 55.97 55.54 55.66 0.0M
2025-08-28 56.04 56.08 55.83 56.06 0.0M
2025-08-27 56.61 56.61 56.23 56.27 0.0M
2025-08-26 56.99 57.00 56.65 56.66 0.1M
2025-08-25 57.22 57.22 56.91 57.02 0.0M
2025-08-22 56.37 56.88 56.37 56.88 0.0M
2025-08-21 56.14 56.30 55.96 56.30 0.0M
2025-08-20 56.01 56.08 55.81 55.99 0.0M
2025-08-19 56.27 56.28 56.10 56.10 0.0M
2025-08-18 56.51 56.51 56.35 56.37 0.0M
2025-08-15 56.37 56.37 56.06 56.10 0.0M
2025-08-14 56.32 56.41 56.05 56.15 0.0M
2025-08-13 56.43 56.69 56.43 56.52 0.0M
2025-08-12 55.87 55.88 55.76 55.88 0.0M
2025-08-11 55.56 55.80 55.56 55.78 0.0M
2025-08-08 55.57 55.62 55.47 55.47 0.0M
2025-08-07 55.69 55.97 55.69 55.70 0.0M
2025-08-06 55.66 55.76 55.22 55.26 0.0M
2025-08-05 55.87 55.97 55.62 55.62 0.0M
2025-08-04 55.31 55.51 55.31 55.33 0.0M
2025-08-01 55.62 55.62 54.76 54.87 0.0M
2025-07-31 56.10 56.24 55.90 55.90 0.0M
2025-07-30 55.90 56.15 55.90 56.04 0.0M
2025-07-29 55.93 56.13 55.93 56.00 0.0M
2025-07-28 55.55 55.67 55.50 55.58 0.0M
2025-07-25 55.42 55.49 55.35 55.46 0.0M
2025-07-24 55.80 55.86 55.42 55.42 0.0M
2025-07-23 55.64 55.88 55.64 55.76 0.0M
2025-07-22 55.38 55.43 55.26 55.27 0.0M
2025-07-21 55.70 55.77 55.66 55.72 0.0M
2025-07-18 55.76 55.89 55.76 55.84 0.0M
2025-07-17 55.70 55.77 55.50 55.77 0.0M
2025-07-16 55.21 55.21 54.66 54.66 0.0M
2025-07-15 54.98 55.17 54.98 55.12 0.0M
2025-07-14 54.29 54.32 54.21 54.26 0.0M
2025-07-11 54.59 54.62 54.19 54.19 0.0M
2025-07-10 54.36 54.43 54.31 54.41 0.0M
2025-07-09 54.20 54.30 54.06 54.11 0.0M
2025-07-08 54.17 54.30 54.17 54.21 0.0M
2025-07-07 53.82 54.10 53.79 54.01 0.0M
2025-07-04 53.99 53.99 53.84 53.86 0.0M
2025-07-03 54.19 54.50 54.18 54.50 0.0M
2025-07-02 53.75 53.88 53.62 53.81 0.0M
2025-07-01 53.94 53.94 53.69 53.80 0.0M
2025-06-30 53.63 53.66 53.54 53.66 0.0M
2025-06-27 53.82 53.82 53.55 53.70 0.0M
2025-06-26 53.84 53.84 53.67 53.67 0.0M
2025-06-25 54.19 54.34 53.99 53.99 0.0M
2025-06-24 53.88 53.88 53.61 53.86 0.0M
2025-06-23 52.89 52.98 52.71 52.71 0.0M
2025-06-20 52.98 53.29 52.73 52.82 0.0M
2025-06-19 52.96 52.96 52.57 52.57 0.0M
2025-06-18 53.38 53.48 53.22 53.22 0.0M
2025-06-17 53.36 53.36 53.13 53.23 0.0M
2025-06-16 53.56 53.84 53.46 53.84 0.0M
2025-06-13 53.05 53.42 53.00 53.00 0.0M
2025-06-12 54.09 54.09 53.50 53.50 0.0M
2025-06-11 54.43 54.50 54.15 54.15 0.0M
2025-06-10 54.25 54.25 54.08 54.13 0.0M
2025-06-09 53.89 53.98 53.78 53.98 0.0M
2025-06-06 53.21 53.42 53.21 53.21 0.0M
2025-06-05 53.30 53.41 52.98 53.32 0.0M
2025-06-04 53.10 53.17 53.05 53.05 0.0M
2025-06-03 52.29 52.41 52.19 52.40 0.0M
2025-06-02 51.95 52.06 51.77 51.95 0.0M
2025-05-30 52.51 52.65 52.13 52.18 0.0M
2025-05-29 53.50 53.51 52.75 52.75 0.0M
2025-05-28 52.70 52.87 52.60 52.66 0.0M
2025-05-27 52.54 52.56 52.37 52.37 0.0M
2025-05-26 52.35 52.67 52.35 52.53 0.0M
2025-05-23 52.94 53.00 52.21 52.59 0.0M
2025-05-22 52.67 52.77 52.48 52.77 0.0M
2025-05-21 52.98 53.08 52.94 52.99 0.0M
2025-05-20 52.88 53.04 52.84 52.94 0.0M
2025-05-19 52.87 53.00 52.62 52.97 0.0M
2025-05-16 53.44 53.47 53.24 53.46 0.0M
2025-05-15 52.81 53.21 52.80 53.21 0.0M
2025-05-14 53.02 53.12 52.84 52.85 0.0M
2025-05-13 52.57 52.64 52.33 52.64 0.0M
2025-05-12 52.84 53.19 52.72 52.80 0.0M
2025-05-09 51.29 51.48 51.14 51.14 0.0M
2025-05-08 51.14 51.14 50.79 50.89 0.0M
2025-05-07 50.89 50.89 50.65 50.69 0.0M
2025-05-06 51.04 51.26 50.71 51.19 0.0M
2025-05-05 51.14 51.76 51.14 51.76 0.0M
2025-05-02 50.63 51.12 50.63 50.83 0.0M
2025-04-30 48.98 49.30 48.72 49.14 0.0M
2025-04-29 48.56 48.81 48.56 48.81 0.0M
2025-04-28 48.28 48.46 48.20 48.20 0.0M
2025-04-25 48.32 48.33 47.96 48.06 0.0M
2025-04-24 47.61 48.14 47.55 48.14 0.0M
2025-04-23 47.93 48.38 47.83 48.37 0.0M
2025-04-22 46.31 46.74 46.31 46.74 0.0M
2025-04-17 46.59 46.74 46.39 46.44 0.0M
2025-04-16 46.15 46.57 45.95 46.57 0.0M
2025-04-15 47.33 47.33 47.00 47.33 0.0M
2025-04-14 46.55 47.17 46.49 46.88 0.0M
2025-04-11 46.18 46.24 45.53 45.87 0.0M
2025-04-10 47.73 47.73 45.52 45.52 0.0M
2025-04-09 44.08 44.74 43.57 43.75 0.0M
2025-04-08 45.18 46.16 45.07 45.54 0.0M
2025-04-07 43.63 45.58 43.18 44.95 0.0M
2025-04-04 48.59 48.68 46.03 46.50 0.0M
2025-04-03 49.37 49.48 48.50 48.79 0.0M
2025-04-02 51.17 51.17 50.81 50.84 0.0M
2025-04-01 51.04 51.27 50.65 51.27 0.0M
2025-03-31 50.29 50.79 50.12 50.79 0.0M
2025-03-28 51.44 51.63 50.60 50.60 0.0M
2025-03-27 51.90 52.17 51.88 52.03 0.0M
2025-03-26 52.11 52.11 51.83 51.83 0.0M
2025-03-25 51.93 52.02 51.75 51.88 0.0M
2025-03-24 52.11 52.23 51.95 51.96 0.0M
2025-03-21 51.87 51.87 51.50 51.73 0.0M
2025-03-20 52.16 52.21 51.85 51.85 0.0M
2025-03-19 51.96 52.23 51.96 52.02 0.0M
2025-03-18 51.96 52.07 51.71 51.72 0.0M
2025-03-17 51.59 51.98 51.48 51.98 0.0M
2025-03-14 51.44 51.64 51.36 51.49 0.0M
2025-03-13 50.77 51.02 50.71 50.87 0.0M
2025-03-12 50.82 51.08 50.80 50.81 0.0M
2025-03-11 50.87 50.93 50.44 50.58 0.0M
2025-03-10 51.55 51.55 50.77 50.92 0.0M
2025-03-07 51.98 52.00 51.60 51.60 0.0M
2025-03-06 52.23 52.23 51.80 52.08 0.0M
2025-03-05 52.15 52.23 51.67 51.76 0.0M
2025-03-04 52.07 52.07 51.49 51.49 0.0M
2025-03-03 53.17 53.17 52.50 52.63 0.0M
2025-02-28 52.85 53.07 52.62 52.98 0.0M
2025-02-27 54.41 54.67 54.21 54.53 0.0M
2025-02-26 54.71 54.86 54.56 54.80 0.0M
2025-02-25 53.87 53.95 53.46 53.46 0.0M
2025-02-24 54.31 54.40 53.89 53.96 0.0M
2025-02-21 54.91 55.08 54.82 54.96 0.0M
2025-02-20 54.60 54.83 54.49 54.49 0.0M
2025-02-19 55.05 55.05 54.56 54.71 0.0M
2025-02-18 54.77 54.94 54.70 54.82 0.0M
2025-02-17 54.55 54.63 54.47 54.57 0.0M
2025-02-14 54.55 54.58 54.45 54.52 0.0M
2025-02-13 54.25 54.37 54.11 54.37 0.0M
2025-02-12 54.48 54.60 54.21 54.40 0.0M
2025-02-11 54.33 54.73 54.22 54.59 0.0M
2025-02-10 54.56 54.81 54.48 54.64 0.0M
2025-02-07 54.38 54.56 54.13 54.13 0.0M
2025-02-06 53.79 54.03 53.79 53.93 0.0M
2025-02-05 53.64 53.76 53.19 53.52 0.0M
2025-02-04 53.65 53.82 53.44 53.60 0.0M
2025-02-03 53.00 53.54 52.99 53.54 0.0M
2025-01-31 53.90 53.90 53.53 53.71 0.0M
2025-01-30 53.22 53.57 53.09 53.49 0.0M
2025-01-29 53.32 53.50 52.99 52.99 0.0M
2025-01-28 52.49 52.63 52.24 52.24 0.0M
2025-01-27 52.53 52.65 52.02 52.10 0.0M
2025-01-24 53.62 53.76 53.30 53.45 0.0M
2025-01-23 53.60 53.68 53.44 53.60 0.0M
2025-01-22 53.65 53.77 53.60 53.76 0.0M
2025-01-21 53.76 53.76 53.35 53.51 0.0M
2025-01-20 53.69 53.80 53.45 53.65 0.0M
2025-01-17 53.31 53.66 53.27 53.61 0.0M
2025-01-16 53.69 53.70 53.00 53.00 0.0M
2025-01-15 52.43 53.29 52.43 53.28 0.0M
2025-01-14 52.80 52.93 52.46 52.46 0.0M
2025-01-13 52.49 52.54 52.30 52.30 0.0M
2025-01-10 53.15 53.23 52.76 52.76 0.0M
2025-01-09 53.14 53.35 53.14 53.19 0.0M
2025-01-08 53.14 53.42 53.09 53.13 0.0M
2025-01-07 53.48 53.61 53.34 53.35 0.0M
2025-01-06 53.58 54.07 53.56 53.89 0.0M
2025-01-03 53.42 53.56 53.28 53.54 0.0M
2025-01-02 52.75 53.43 52.60 53.43 0.0M