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
2021-12-30 55.23 55.53 55.23 55.37 0.0M
2021-12-29 55.56 55.74 55.04 55.21 0.0M
2021-12-28 55.55 55.85 55.54 55.54 0.0M
2021-12-27 55.43 55.86 55.28 55.71 0.0M
2021-12-23 55.26 55.59 55.24 55.34 0.0M
2021-12-22 55.16 55.48 54.96 55.48 0.0M
2021-12-21 54.99 55.84 54.78 55.30 0.0M
2021-12-20 54.76 54.76 54.34 54.34 0.0M
2021-12-17 56.00 56.00 55.21 55.81 0.0M
2021-12-16 56.14 56.34 56.02 56.19 0.0M
2021-12-15 55.81 55.81 55.22 55.22 0.0M
2021-12-14 56.48 56.48 56.00 56.12 0.0M
2021-12-13 57.11 57.24 56.34 56.34 0.0M
2021-12-10 57.31 57.61 56.96 56.96 0.0M
2021-12-09 57.60 57.62 57.21 57.39 0.0M
2021-12-08 57.34 57.49 57.23 57.46 0.0M
2021-12-07 56.94 57.52 56.94 57.41 0.0M
2021-12-06 55.95 56.33 55.70 56.27 0.1M
2021-12-03 56.84 56.88 56.04 56.15 0.0M
2021-12-02 56.88 57.08 56.47 57.08 0.0M
2021-12-01 57.28 57.47 56.64 57.47 0.0M
2021-11-30 56.07 56.53 55.69 56.22 0.0M
2021-11-29 56.70 56.89 56.36 56.36 0.1M
2021-11-26 56.99 57.03 56.07 56.25 0.0M
2021-11-25 58.78 58.79 58.62 58.75 0.0M
2021-11-24 58.90 58.99 58.45 58.86 0.0M
2021-11-23 58.55 58.76 58.22 58.32 0.0M
2021-11-22 59.04 59.21 58.80 58.89 0.0M
2021-11-19 58.88 58.99 58.64 58.93 0.0M
2021-11-18 59.25 59.25 58.57 58.69 0.0M
2021-11-17 59.90 59.90 59.37 59.41 0.0M
2021-11-16 59.56 59.56 59.22 59.29 0.0M
2021-11-15 58.84 59.00 58.72 58.73 0.0M
2021-11-12 58.77 58.92 58.76 58.89 0.0M
2021-11-11 58.14 58.83 58.04 58.83 0.0M
2021-11-10 57.70 57.98 57.50 57.93 0.0M
2021-11-09 57.74 57.98 57.43 57.92 0.0M
2021-11-08 57.50 57.70 57.34 57.70 0.0M
2021-11-05 57.40 57.84 57.40 57.59 0.0M
2021-11-04 57.85 57.93 57.43 57.43 0.0M
2021-11-03 57.05 57.11 56.85 56.97 0.0M
2021-11-02 56.91 57.25 56.89 57.03 0.0M
2021-11-01 57.08 57.28 56.90 57.20 0.0M
2021-10-29 56.92 57.21 56.75 57.18 0.0M
2021-10-28 57.61 57.66 57.18 57.46 0.0M
2021-10-27 58.00 58.32 57.76 57.85 0.0M
2021-10-26 58.78 58.90 58.56 58.56 0.0M
2021-10-25 58.14 58.56 58.05 58.48 0.0M
2021-10-22 58.01 58.24 57.71 57.71 0.0M
2021-10-21 57.87 58.19 57.87 57.89 0.0M
2021-10-20 58.25 58.69 58.25 58.47 0.0M
2021-10-19 58.35 58.45 58.08 58.44 0.2M
2021-10-18 57.95 58.09 57.76 57.98 0.0M
2021-10-15 57.52 58.06 57.48 58.06 0.0M
2021-10-14 57.21 57.35 57.03 57.16 0.0M
2021-10-13 56.48 57.09 56.48 56.94 0.3M
2021-10-12 55.92 56.60 55.92 56.39 0.0M
2021-10-11 56.63 56.74 56.50 56.65 0.0M
2021-10-08 56.18 56.34 56.12 56.32 0.0M
2021-10-07 56.08 56.54 56.08 56.54 0.0M
2021-10-06 55.02 55.12 54.60 54.96 0.0M
2021-10-05 54.97 55.51 54.97 55.37 0.0M
2021-10-04 55.42 55.48 54.66 54.66 0.0M
2021-10-01 55.47 56.12 55.43 55.99 0.0M
2021-09-30 56.34 56.53 56.23 56.53 0.0M
2021-09-29 55.89 56.18 55.89 55.89 0.0M
2021-09-28 56.47 56.47 55.66 55.66 0.0M
2021-09-27 56.59 56.59 56.05 56.41 0.0M
2021-09-24 56.21 56.21 55.92 56.01 0.0M
2021-09-23 56.40 56.52 56.24 56.24 0.0M
2021-09-22 55.56 56.02 55.56 56.02 0.0M
2021-09-21 55.32 55.48 55.03 55.16 0.0M
2021-09-20 55.39 55.39 54.93 54.93 0.0M
2021-09-17 56.50 56.51 56.21 56.22 0.0M
2021-09-16 56.05 56.41 56.05 56.23 0.0M
2021-09-15 56.75 56.75 56.44 56.47 0.0M
2021-09-14 56.83 57.08 56.80 56.97 0.0M
2021-09-13 56.92 57.18 56.92 57.15 0.0M
2021-09-10 57.46 57.60 57.19 57.24 0.0M
2021-09-09 56.73 57.27 56.61 57.15 0.0M
2021-09-08 57.41 57.78 57.22 57.22 0.0M
2021-09-07 57.96 58.09 57.78 58.08 0.0M
2021-09-06 57.69 58.04 57.64 58.04 0.0M
2021-09-03 56.95 57.32 56.95 57.32 0.0M
2021-09-02 57.37 57.42 57.17 57.42 0.0M
2021-09-01 57.79 57.79 57.20 57.68 0.0M
2021-08-31 57.08 57.53 57.04 57.40 0.0M
2021-08-30 56.79 56.96 56.69 56.81 0.0M
2021-08-27 56.14 56.71 56.14 56.71 0.0M
2021-08-26 55.92 56.20 55.86 55.98 0.0M
2021-08-25 56.27 56.38 56.23 56.33 0.0M
2021-08-24 56.01 56.30 55.92 56.30 0.0M
2021-08-23 55.02 55.13 54.83 55.11 0.0M
2021-08-20 54.26 54.85 53.99 54.71 0.0M
2021-08-19 54.77 54.86 54.42 54.70 0.0M
2021-08-18 55.87 55.87 55.70 55.70 0.0M
2021-08-17 54.97 55.45 54.89 55.44 0.0M
2021-08-16 55.96 56.06 55.84 55.96 0.0M
2021-08-13 56.71 56.79 56.45 56.55 0.0M
2021-08-12 57.26 57.27 56.83 57.00 0.0M
2021-08-11 57.54 57.68 57.30 57.45 0.0M
2021-08-10 57.51 57.66 57.38 57.38 0.0M
2021-08-09 57.00 57.22 57.00 57.22 0.0M
2021-08-06 56.83 57.03 56.76 56.99 0.0M
2021-08-05 57.00 57.29 56.89 57.25 0.0M
2021-08-04 57.07 57.26 57.03 57.06 0.0M
2021-08-03 56.54 56.57 56.28 56.50 0.0M
2021-08-02 56.47 56.75 56.13 56.75 0.0M
2021-07-30 55.40 56.23 55.40 56.23 0.0M
2021-07-29 56.00 56.46 56.00 56.46 0.0M
2021-07-28 54.95 55.84 54.53 55.84 0.0M
2021-07-27 55.04 55.04 53.96 54.12 0.0M
2021-07-26 55.99 56.13 55.44 56.13 0.0M
2021-07-23 58.00 58.00 57.28 57.52 0.0M
2021-07-22 58.28 58.28 57.82 58.07 0.0M
2021-07-21 57.43 57.82 57.28 57.82 0.0M
2021-07-20 57.53 57.72 57.28 57.60 0.0M
2021-07-19 58.18 58.18 57.14 57.55 0.0M
2021-07-16 58.68 58.71 58.32 58.51 0.0M
2021-07-15 58.80 58.80 58.28 58.68 0.0M
2021-07-14 58.46 58.52 58.25 58.25 0.0M
2021-07-13 58.86 58.86 58.39 58.67 0.0M
2021-07-12 58.14 58.41 57.88 58.41 0.0M
2021-07-09 57.72 58.25 57.72 58.25 0.0M
2021-07-08 57.67 57.74 57.10 57.51 0.0M
2021-07-07 58.70 59.34 58.67 58.96 0.0M
2021-07-06 58.75 58.89 58.47 58.70 0.0M
2021-07-05 59.14 59.25 59.03 59.25 0.0M
2021-07-02 59.49 59.64 59.08 59.49 0.0M
2021-07-01 60.01 60.13 59.58 59.74 0.0M
2021-06-30 59.92 60.12 59.70 60.12 0.0M
2021-06-29 59.45 59.95 59.45 59.76 0.0M
2021-06-28 59.32 59.55 59.11 59.46 0.0M
2021-06-25 59.37 59.46 59.10 59.27 0.0M
2021-06-24 58.92 59.26 58.91 59.10 0.0M
2021-06-23 58.81 58.89 58.61 58.75 0.0M
2021-06-22 58.53 58.53 57.99 58.32 0.0M
2021-06-21 58.50 58.78 58.46 58.78 0.0M
2021-06-18 58.72 58.79 58.54 58.75 0.0M
2021-06-17 57.92 58.52 57.89 58.52 0.0M
2021-06-16 57.52 57.84 57.44 57.84 0.0M
2021-06-15 58.13 58.21 57.78 58.00 0.0M
2021-06-14 58.12 58.35 57.98 58.35 0.0M
2021-06-11 57.84 58.02 57.72 58.02 0.0M
2021-06-10 57.41 57.73 57.33 57.73 0.0M
2021-06-09 57.10 57.29 57.06 57.29 0.0M
2021-06-08 57.21 57.47 57.05 57.20 0.0M
2021-06-07 57.36 57.56 57.02 57.15 0.0M
2021-06-04 57.10 57.53 57.09 57.48 0.0M
2021-06-03 57.25 57.47 56.92 57.47 0.0M
2021-06-02 56.93 57.51 56.93 57.44 0.0M
2021-06-01 56.99 57.27 56.92 57.27 0.0M
2021-05-31 56.71 56.71 56.25 56.38 0.0M
2021-05-28 55.83 56.09 55.66 56.09 0.0M
2021-05-27 55.58 55.63 55.39 55.63 0.0M
2021-05-26 55.38 55.61 55.22 55.61 0.0M
2021-05-25 55.20 55.24 55.07 55.14 0.0M
2021-05-21 54.47 54.70 54.44 54.58 0.0M
2021-05-20 54.08 54.67 53.91 54.67 0.0M
2021-05-19 53.84 53.94 53.51 53.94 0.0M
2021-05-18 54.47 54.47 53.97 54.43 0.0M
2021-05-17 53.71 53.86 53.27 53.86 0.0M
2021-05-14 53.42 53.77 53.27 53.77 0.0M
2021-05-13 53.18 53.45 52.72 53.39 0.0M
2021-05-12 53.92 53.92 53.41 53.52 0.0M
2021-05-11 54.69 54.69 53.62 54.36 0.0M
2021-05-10 55.54 55.62 54.90 55.00 0.0M
2021-05-07 55.17 55.66 54.98 55.62 0.0M
2021-05-06 55.04 55.50 55.00 55.50 0.0M
2021-05-05 54.69 55.21 54.69 55.21 0.0M
2021-05-04 55.36 55.36 54.23 54.49 0.0M
2021-05-03 55.24 55.29 54.92 55.29 0.0M
2021-04-30 55.22 55.22 54.94 55.20 0.0M
2021-04-29 56.10 56.13 55.48 55.61 0.0M
2021-04-28 55.87 56.08 55.74 55.97 0.0M
2021-04-27 56.08 56.08 55.57 55.61 0.0M
2021-04-26 55.69 55.81 55.48 55.77 0.0M
2021-04-23 55.55 55.73 55.36 55.73 0.0M
2021-04-22 55.18 55.62 55.03 55.62 0.0M
2021-04-21 54.82 55.18 54.74 55.18 0.0M
2021-04-20 55.53 55.53 54.98 55.07 0.0M
2021-04-19 55.84 55.84 55.23 55.45 0.0M
2021-04-16 55.62 55.90 55.47 55.90 0.0M
2021-04-15 55.12 55.62 55.07 55.59 0.0M
2021-04-14 55.01 55.29 55.01 55.29 0.0M
2021-04-13 54.29 54.55 54.29 54.55 0.0M
2021-04-12 54.35 54.47 54.20 54.39 0.0M
2021-04-09 54.75 54.87 54.75 54.81 0.0M
2021-04-08 55.29 55.52 55.09 55.21 0.0M
2021-04-07 55.31 55.31 54.75 54.75 0.0M
2021-04-06 55.56 55.85 55.36 55.73 0.0M
2021-04-01 55.63 56.24 55.63 55.77 0.0M
2021-03-31 54.75 55.10 54.69 55.04 0.0M
2021-03-30 54.67 55.08 54.60 55.08 0.0M
2021-03-29 54.09 54.39 54.09 54.22 0.0M
2021-03-26 54.32 54.48 54.04 54.16 0.0M
2021-03-25 53.15 53.75 53.01 53.75 0.0M
2021-03-24 53.51 53.79 53.37 53.37 0.0M
2021-03-23 54.03 54.23 54.00 54.08 0.0M
2021-03-22 54.51 54.70 54.48 54.70 0.0M
2021-03-19 54.19 54.67 54.19 54.67 0.0M
2021-03-18 55.06 55.09 54.65 54.77 0.0M
2021-03-17 54.76 54.76 54.19 54.36 0.0M
2021-03-16 54.93 55.20 54.76 55.12 0.0M
2021-03-15 54.59 54.92 54.36 54.61 0.0M
2021-03-12 55.02 55.32 54.48 54.65 0.0M
2021-03-11 55.47 55.55 55.27 55.55 0.0M
2021-03-10 54.04 54.38 53.96 54.12 0.0M
2021-03-09 52.84 53.88 52.75 53.88 0.0M
2021-03-08 53.27 53.33 52.77 53.18 0.0M
2021-03-05 54.05 54.53 53.33 53.42 0.0M
2021-03-04 54.07 54.49 53.95 54.16 0.0M
2021-03-03 55.31 55.31 54.53 54.68 0.0M
2021-03-02 54.75 54.93 54.29 54.35 0.1M
2021-03-01 54.67 55.39 54.60 55.39 0.0M
2021-02-26 53.27 53.56 52.85 53.43 0.1M
2021-02-25 55.90 55.90 54.82 54.84 0.0M
2021-02-24 55.58 55.71 55.00 55.59 0.0M
2021-02-23 56.08 56.08 55.11 55.75 0.0M
2021-02-22 56.74 56.74 56.29 56.36 0.0M
2021-02-19 57.70 58.49 57.70 58.19 0.0M
2021-02-18 58.40 58.40 57.74 57.87 0.0M
2021-02-17 59.21 59.50 58.97 58.97 0.0M
2021-02-16 59.65 59.75 59.23 59.23 0.0M
2021-02-15 59.46 60.07 59.46 59.87 0.0M
2021-02-12 58.98 59.33 58.98 59.31 0.0M
2021-02-11 58.79 59.41 58.79 59.31 0.0M
2021-02-10 58.90 59.07 58.45 58.71 0.0M
2021-02-09 58.13 58.29 57.95 58.29 0.0M
2021-02-08 57.92 58.32 57.86 58.18 0.0M
2021-02-05 57.92 58.15 57.87 57.97 0.0M
2021-02-04 57.52 57.80 57.45 57.62 0.0M
2021-02-03 57.85 57.91 57.44 57.77 0.0M
2021-02-02 57.14 57.48 57.14 57.18 0.0M
2021-02-01 55.74 56.16 55.74 55.96 0.0M
2021-01-29 54.61 55.05 54.59 54.64 0.0M
2021-01-28 54.91 55.80 54.83 55.80 0.0M
2021-01-27 56.32 56.36 55.72 55.97 0.0M
2021-01-26 56.84 57.27 56.74 56.97 0.0M
2021-01-25 58.04 58.07 57.33 57.43 0.0M
2021-01-22 57.15 57.46 56.74 57.15 0.0M
2021-01-21 57.81 57.81 57.31 57.40 0.0M
2021-01-20 57.46 57.97 57.46 57.64 0.0M
2021-01-19 56.73 56.96 56.49 56.49 0.0M
2021-01-18 55.81 56.23 55.81 56.11 0.0M
2021-01-15 56.20 56.30 55.64 55.76 0.0M
2021-01-14 56.53 56.99 56.53 56.93 0.0M
2021-01-13 55.93 56.34 55.91 56.14 0.0M
2021-01-12 55.56 56.01 55.45 56.01 0.0M
2021-01-11 55.80 55.87 55.52 55.68 0.0M
2021-01-08 55.00 55.63 54.77 55.53 0.0M
2021-01-07 53.86 54.09 53.72 54.01 0.0M
2021-01-06 53.33 53.65 53.14 53.65 0.0M
2021-01-05 53.55 53.63 53.25 53.31 0.0M
2021-01-04 53.33 53.59 53.06 53.06 0.0M