Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)

CD9
🏛️ 독일 →
204.95
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
2022-12-30 146.70 147.02 145.90 146.22 0.0M
2022-12-29 146.14 147.22 146.14 147.22 0.0M
2022-12-28 147.48 147.82 146.64 146.80 0.0M
2022-12-27 147.92 147.92 147.04 147.04 0.0M
2022-12-23 146.78 147.22 146.78 146.96 0.0M
2022-12-22 148.00 148.00 146.42 146.60 0.0M
2022-12-21 145.58 147.60 145.40 147.50 0.0M
2022-12-20 144.06 145.10 144.06 144.94 0.0M
2022-12-19 145.36 145.58 145.04 145.04 0.0M
2022-12-16 146.20 146.20 144.08 144.62 0.0M
2022-12-15 149.34 149.34 145.72 145.92 0.0M
2022-12-14 149.14 149.28 148.86 149.28 0.0M
2022-12-13 148.44 150.54 148.44 149.38 0.0M
2022-12-12 148.92 148.92 148.24 148.30 0.0M
2022-12-09 149.34 149.74 148.88 149.74 0.0M
2022-12-08 149.24 149.24 148.38 148.80 0.0M
2022-12-07 150.40 150.40 148.98 149.36 0.0M
2022-12-06 149.88 149.88 149.42 149.56 0.0M
2022-12-05 149.72 150.40 149.72 149.82 0.0M
2022-12-02 150.66 150.66 149.18 150.04 0.0M
2022-12-01 151.40 151.40 149.80 150.40 0.0M
2022-11-30 149.76 149.96 149.52 149.74 0.0M
2022-11-29 148.98 149.64 148.98 149.02 0.0M
2022-11-28 148.72 148.86 147.84 148.68 0.0M
2022-11-25 149.34 149.72 149.32 149.54 0.0M
2022-11-24 149.08 149.80 149.08 149.40 0.0M
2022-11-23 148.36 149.12 148.32 148.90 0.0M
2022-11-22 147.84 148.52 147.84 148.52 0.0M
2022-11-21 146.66 147.24 146.66 147.04 0.0M
2022-11-18 146.34 146.90 146.34 146.80 0.0M
2022-11-17 146.24 146.24 144.00 145.08 0.0M
2022-11-16 146.16 146.16 145.20 145.74 0.0M
2022-11-15 147.66 147.66 146.18 146.52 0.0M
2022-11-14 146.22 147.02 145.92 145.92 0.0M
2022-11-11 145.96 145.96 145.28 145.28 0.0M
2022-11-10 143.42 146.10 143.42 146.10 0.0M
2022-11-09 143.52 143.62 142.78 143.52 0.0M
2022-11-08 141.72 143.54 141.72 143.54 0.0M
2022-11-07 141.58 143.10 141.58 142.34 0.0M
2022-11-04 140.58 141.96 140.32 141.92 0.0M
2022-11-03 139.40 139.64 139.04 139.56 0.0M
2022-11-02 141.72 141.72 140.42 140.42 0.0M
2022-11-01 141.58 142.36 141.44 141.44 0.0M
2022-10-31 139.64 140.50 139.60 140.34 0.0M
2022-10-28 138.06 139.60 138.06 139.56 0.0M
2022-10-27 138.60 139.68 138.04 139.68 0.0M
2022-10-26 137.86 139.32 137.86 139.32 0.0M
2022-10-25 137.24 137.98 136.46 137.86 0.0M
2022-10-24 137.16 137.36 135.58 136.90 0.0M
2022-10-21 134.52 135.62 133.42 135.62 0.0M
2022-10-20 134.60 135.70 134.60 135.64 0.0M
2022-10-19 135.70 135.70 135.14 135.32 0.0M
2022-10-18 135.56 136.30 135.18 135.18 0.0M
2022-10-17 134.00 135.90 133.62 135.34 0.0M
2022-10-14 134.58 134.76 133.04 133.04 0.0M
2022-10-13 130.76 132.80 130.30 132.80 0.0M
2022-10-12 131.78 132.24 131.34 131.34 0.0M
2022-10-11 132.14 132.56 131.88 132.56 0.0M
2022-10-10 132.26 133.42 132.26 133.40 0.0M
2022-10-07 133.16 133.72 132.52 132.52 0.0M
2022-10-06 135.46 135.46 133.22 133.22 0.0M
2022-10-05 135.20 135.20 134.40 134.98 0.0M
2022-10-04 134.12 136.00 134.12 136.00 0.0M
2022-10-03 130.48 133.26 130.18 132.70 0.0M
2022-09-30 132.12 132.30 131.56 131.56 0.0M
2022-09-29 132.00 132.00 131.02 131.12 0.0M
2022-09-28 131.62 132.66 129.82 132.66 0.0M
2022-09-27 134.14 134.14 132.46 132.46 0.0M
2022-09-26 132.80 134.10 132.20 132.68 0.0M
2022-09-23 137.78 137.78 133.74 133.74 0.0M
2022-09-22 137.20 138.94 137.20 137.62 0.0M
2022-09-21 137.44 138.88 137.44 138.74 0.0M
2022-09-20 140.20 140.20 137.68 137.68 0.0M
2022-09-19 138.66 139.76 138.38 139.36 0.0M
2022-09-16 139.34 140.16 139.14 139.14 0.0M
2022-09-15 141.74 142.14 140.72 140.88 0.0M
2022-09-14 142.74 142.98 141.66 141.66 0.0M
2022-09-13 145.30 145.94 143.76 143.76 0.0M
2022-09-12 142.66 145.14 142.66 145.10 0.0M
2022-09-09 140.70 142.74 140.70 142.20 0.0M
2022-09-08 139.98 140.44 139.82 140.28 0.0M
2022-09-07 139.60 140.12 139.54 139.82 0.0M
2022-09-06 140.32 141.24 139.62 140.44 0.0M
2022-09-05 139.08 140.38 138.90 140.38 0.0M
2022-09-02 138.88 141.14 138.88 140.82 0.0M
2022-09-01 140.00 140.00 138.44 138.84 0.0M
2022-08-31 142.60 142.60 140.58 140.58 0.0M
2022-08-30 143.32 144.38 142.18 142.18 0.0M
2022-08-29 144.34 144.34 142.62 143.48 0.0M
2022-08-26 146.96 146.96 144.36 144.36 0.0M
2022-08-25 146.60 146.60 146.06 146.12 0.0M
2022-08-24 146.06 146.06 145.70 145.70 0.0M
2022-08-23 146.34 146.68 146.16 146.22 0.0M
2022-08-22 146.98 146.98 145.94 146.64 0.0M
2022-08-19 147.20 147.64 147.12 147.14 0.0M
2022-08-18 147.12 147.90 147.12 147.84 0.0M
2022-08-17 148.78 148.78 146.96 146.96 0.0M
2022-08-16 148.04 148.72 148.04 148.36 0.0M
2022-08-15 147.56 147.56 146.68 146.96 0.0M
2022-08-12 147.42 147.72 146.88 146.96 0.0M
2022-08-11 147.70 147.70 146.94 146.94 0.0M
2022-08-10 147.10 147.54 147.10 147.42 0.0M
2022-08-09 146.50 146.78 146.38 146.78 0.0M
2022-08-08 146.98 147.52 146.34 146.90 0.0M
2022-08-05 145.86 146.00 145.56 145.94 0.0M
2022-08-04 145.78 146.44 145.76 145.76 0.0M
2022-08-03 145.40 146.02 145.40 145.94 0.0M
2022-08-02 144.96 145.44 144.96 145.44 0.0M
2022-08-01 145.80 146.30 145.26 145.26 0.0M
2022-07-29 144.86 145.72 144.86 145.72 0.0M
2022-07-28 144.10 144.44 143.70 144.36 0.0M
2022-07-27 143.72 143.72 143.04 143.14 0.0M
2022-07-26 142.82 143.12 142.60 142.96 0.0M
2022-07-25 141.38 142.54 141.38 142.46 0.0M
2022-07-22 140.88 141.84 140.88 141.48 0.0M
2022-07-21 141.02 141.04 140.28 141.04 0.0M
2022-07-20 142.72 142.72 141.60 141.60 0.0M
2022-07-19 139.86 142.18 139.86 142.18 0.0M
2022-07-18 141.64 142.10 140.92 140.92 0.0M
2022-07-15 138.32 140.14 138.32 140.14 0.0M
2022-07-14 140.42 140.42 137.88 138.06 0.0M
2022-07-13 141.84 141.84 140.76 140.84 0.0M
2022-07-12 141.24 142.58 140.88 142.58 0.0M
2022-07-11 140.78 142.28 140.78 141.62 0.0M
2022-07-08 141.24 142.38 141.24 142.38 0.0M
2022-07-07 140.34 141.82 140.34 141.82 0.0M
2022-07-06 139.06 139.70 138.90 138.96 0.0M
2022-07-05 141.34 141.34 137.08 137.08 0.0M
2022-07-04 141.36 141.54 141.14 141.14 0.0M
2022-07-01 139.02 140.64 139.02 140.24 0.0M
2022-06-30 140.26 140.26 139.50 140.02 0.0M
2022-06-29 141.98 142.26 141.44 142.26 0.0M
2022-06-28 142.54 143.24 142.48 142.48 0.0M
2022-06-27 141.92 142.02 141.36 141.36 0.0M
2022-06-24 138.32 141.06 138.32 141.06 0.0M
2022-06-23 138.08 138.90 137.32 137.92 0.0M
2022-06-22 139.36 139.54 139.24 139.24 0.0M
2022-06-21 141.76 142.14 141.16 141.16 0.0M
2022-06-20 140.44 141.20 139.96 141.20 0.0M
2022-06-17 141.04 141.84 139.98 139.98 0.0M
2022-06-16 143.40 143.40 140.74 140.98 0.0M
2022-06-15 143.14 144.94 142.32 144.00 0.0M
2022-06-14 144.06 144.06 141.68 141.68 0.0M
2022-06-13 144.50 144.80 142.92 143.34 0.0M
2022-06-10 148.44 148.44 145.54 145.54 0.0M
2022-06-09 150.18 150.30 149.34 149.34 0.0M
2022-06-08 152.34 152.34 150.60 150.92 0.0M
2022-06-07 152.50 152.60 151.96 152.60 0.0M
2022-06-06 153.06 153.24 152.58 152.90 0.0M
2022-06-03 152.44 152.44 151.22 151.22 0.0M
2022-06-02 151.70 151.88 151.70 151.76 0.0M
2022-06-01 153.08 153.08 150.98 150.98 0.0M
2022-05-31 152.98 152.98 151.90 151.90 0.0M
2022-05-30 153.48 153.48 151.76 152.08 0.0M
2022-05-27 152.88 153.04 152.52 153.04 0.0M
2022-05-26 152.60 152.76 152.54 152.72 0.0M
2022-05-25 152.16 152.82 152.16 152.48 0.0M
2022-05-24 150.46 150.84 150.42 150.52 0.0M
2022-05-23 151.40 152.20 151.00 152.20 0.0M
2022-05-20 150.24 150.82 149.96 150.16 0.0M
2022-05-19 150.04 150.04 148.58 148.72 0.0M
2022-05-18 152.14 152.22 151.04 151.04 0.0M
2022-05-17 151.72 152.22 151.50 152.22 0.0M
2022-05-16 149.24 150.42 149.24 150.26 0.0M
2022-05-13 147.98 149.76 147.98 149.76 0.0M
2022-05-12 145.78 147.24 145.58 147.24 0.0M
2022-05-11 146.86 148.26 146.86 148.26 0.0M
2022-05-10 145.68 147.18 145.68 146.10 0.0M
2022-05-09 147.00 147.04 144.94 144.94 0.0M
2022-05-06 148.78 148.82 147.24 147.24 0.0M
2022-05-05 152.26 152.26 149.58 149.58 0.0M
2022-05-04 151.92 151.92 150.54 150.54 0.0M
2022-05-03 151.32 152.04 151.10 152.04 0.0M
2022-05-02 152.02 152.16 149.92 150.92 0.0M
2022-04-29 152.64 153.20 152.36 152.76 0.0M
2022-04-28 151.94 152.24 151.32 151.94 0.0M
2022-04-27 149.38 151.32 149.38 151.32 0.0M
2022-04-26 150.94 151.30 149.58 149.58 0.0M
2022-04-25 149.54 150.10 148.88 149.56 0.0M
2022-04-22 152.74 152.74 151.30 151.30 0.0M
2022-04-21 153.50 153.78 153.24 153.52 0.0M
2022-04-20 153.76 154.44 153.76 154.20 0.0M
2022-04-19 154.74 155.14 154.00 154.02 0.0M
2022-04-14 154.08 155.50 154.08 155.14 0.0M
2022-04-13 154.34 154.56 153.70 154.04 0.0M
2022-04-12 153.98 154.70 153.98 154.70 0.0M
2022-04-11 154.42 155.42 154.42 155.42 0.0M
2022-04-08 153.52 154.96 153.52 154.96 0.0M
2022-04-07 152.74 152.94 151.92 151.92 0.0M
2022-04-06 151.82 152.34 151.56 152.06 0.0M
2022-04-05 151.08 151.90 150.10 151.90 0.0M
2022-04-04 151.12 151.12 150.38 150.62 0.0M
2022-04-01 149.78 150.54 149.78 150.32 0.0M
2022-03-31 149.92 150.26 149.38 149.38 0.0M
2022-03-30 149.18 149.84 149.18 149.84 0.0M
2022-03-29 149.82 149.82 149.18 149.18 0.0M
2022-03-28 149.68 150.26 148.86 148.86 0.0M
2022-03-25 148.30 148.96 148.30 148.66 0.0M
2022-03-24 148.30 148.36 148.04 148.04 0.0M
2022-03-23 148.90 148.94 147.54 147.54 0.0M
2022-03-22 148.06 149.00 148.06 148.94 0.0M
2022-03-21 146.64 148.22 146.64 147.54 0.0M
2022-03-18 146.20 146.82 145.88 146.82 0.0M
2022-03-17 145.94 146.10 145.06 146.10 0.0M
2022-03-16 145.64 145.64 144.88 145.38 0.0M
2022-03-15 142.02 143.92 141.80 143.92 0.0M
2022-03-14 143.24 143.78 143.24 143.68 0.0M
2022-03-11 142.28 144.26 142.28 143.02 0.0M
2022-03-10 142.20 142.54 141.20 141.52 0.0M
2022-03-09 140.60 142.56 140.44 142.56 0.0M
2022-03-08 137.24 139.72 137.24 138.42 0.0M
2022-03-07 138.92 139.22 135.44 137.88 0.0M
2022-03-04 142.82 142.82 139.30 139.30 0.0M
2022-03-03 145.64 145.64 143.00 143.00 0.0M
2022-03-02 144.72 145.90 144.10 145.20 0.0M
2022-03-01 146.90 146.90 144.46 144.46 0.0M
2022-02-28 145.40 146.50 145.36 146.50 0.0M
2022-02-25 143.12 146.32 143.06 146.28 0.0M
2022-02-24 143.30 144.26 142.38 142.38 0.0M
2022-02-23 147.34 147.90 146.54 146.86 0.0M
2022-02-22 145.22 146.38 145.22 146.38 0.0M
2022-02-21 149.16 149.30 147.22 147.22 0.0M
2022-02-18 149.66 149.66 148.52 148.66 0.0M
2022-02-17 149.98 149.98 148.62 148.94 0.0M
2022-02-16 149.92 150.42 149.68 150.10 0.0M
2022-02-15 149.00 150.20 149.00 150.20 0.0M
2022-02-14 149.58 149.90 148.26 149.20 0.0M
2022-02-11 149.66 151.40 149.66 151.00 0.0M
2022-02-10 150.44 150.68 150.42 150.42 0.0M
2022-02-09 150.14 150.74 150.14 150.50 0.0M
2022-02-08 149.14 149.52 149.14 149.50 0.0M
2022-02-07 148.06 148.64 147.32 148.22 0.0M
2022-02-04 149.14 149.14 146.76 147.06 0.0M
2022-02-03 150.22 150.64 148.70 148.70 0.0M
2022-02-02 150.08 150.60 150.08 150.18 0.0M
2022-02-01 150.10 150.36 149.62 150.10 0.0M
2022-01-31 150.66 150.66 149.10 149.18 0.0M
2022-01-28 151.48 151.48 149.64 149.92 0.0M
2022-01-27 148.46 152.20 148.46 151.74 0.0M
2022-01-26 148.84 150.04 148.84 149.52 0.0M
2022-01-25 146.72 147.80 146.72 147.52 0.0M
2022-01-24 149.16 149.26 145.88 145.88 0.0M
2022-01-21 149.72 150.18 148.82 149.20 0.0M
2022-01-20 151.64 151.64 151.08 151.60 0.0M
2022-01-19 150.44 151.74 150.44 151.70 0.0M
2022-01-18 150.64 151.34 150.60 151.18 0.0M
2022-01-17 150.76 151.40 150.56 151.24 0.0M
2022-01-14 149.64 150.56 149.64 150.18 0.0M
2022-01-13 149.54 150.40 149.54 150.40 0.0M
2022-01-12 149.38 149.84 149.38 149.78 0.0M
2022-01-11 148.34 148.76 148.34 148.70 0.0M
2022-01-10 147.78 147.78 147.40 147.48 0.0M
2022-01-07 146.80 147.46 146.80 147.46 0.0M
2022-01-06 146.24 146.96 146.24 146.64 0.0M
2022-01-05 146.64 147.20 146.64 147.18 0.0M
2022-01-04 145.76 146.72 145.76 146.72 0.0M
2022-01-03 144.98 145.22 144.56 145.08 0.0M