Amundi MSCI Smart Cities UCITS ETF ACC

SCITY
🏛️ 독일 →
64.78
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
2025-09-26 64.89 64.93 64.78 64.78 0.0M
2025-09-25 64.84 64.87 64.71 64.87 0.0M
2025-09-24 65.52 65.67 65.43 65.43 0.0M
2025-09-23 66.09 66.09 65.91 65.91 0.0M
2025-09-22 65.14 65.86 65.14 65.86 0.0M
2025-09-19 65.31 65.39 64.98 65.04 0.0M
2025-09-18 64.91 65.29 64.91 65.23 0.0M
2025-09-17 63.97 64.48 63.97 64.34 0.0M
2025-09-16 64.71 64.71 64.09 64.09 0.0M
2025-09-15 64.73 64.96 64.52 64.96 0.0M
2025-09-12 64.85 64.97 64.61 64.61 0.0M
2025-09-11 64.28 64.91 64.20 64.91 0.0M
2025-09-10 64.43 64.43 64.27 64.27 0.0M
2025-09-09 64.58 64.62 63.94 63.94 0.0M
2025-09-08 64.60 64.68 64.23 64.68 0.0M
2025-09-05 64.02 64.05 63.79 63.79 0.0M
2025-09-04 63.09 63.37 62.96 63.37 0.0M
2025-09-03 62.91 63.21 62.84 62.84 0.0M
2025-09-02 63.51 63.51 62.63 62.63 0.0M
2025-09-01 63.66 63.66 63.46 63.61 0.0M
2025-08-29 64.42 64.42 63.60 63.70 0.0M
2025-08-28 64.72 64.72 64.41 64.43 0.0M
2025-08-27 64.26 64.43 64.22 64.43 0.0M
2025-08-26 63.96 64.11 63.79 64.06 0.0M
2025-08-25 63.77 64.18 63.77 63.88 0.0M
2025-08-22 63.22 64.30 63.22 64.30 0.0M
2025-08-21 63.40 63.40 63.08 63.27 0.0M
2025-08-20 63.27 63.50 63.27 63.40 0.0M
2025-08-19 63.69 63.98 63.69 63.79 0.0M
2025-08-18 63.60 63.67 63.44 63.67 0.0M
2025-08-15 63.95 63.95 63.22 63.53 0.0M
2025-08-14 63.82 63.94 63.60 63.60 0.0M
2025-08-13 63.52 63.76 63.52 63.61 0.0M
2025-08-12 62.59 63.09 62.54 63.09 0.0M
2025-08-11 62.83 62.92 62.67 62.72 0.0M
2025-08-08 62.65 62.91 62.65 62.66 0.0M
2025-08-07 62.58 62.90 62.38 62.38 0.0M
2025-08-06 62.90 62.90 62.41 62.43 0.0M
2025-08-05 62.97 63.13 62.44 62.44 0.0M
2025-08-04 61.99 62.52 61.99 62.49 0.0M
2025-08-01 63.17 63.17 61.66 61.66 0.0M
2025-07-31 63.56 63.72 63.37 63.37 0.0M
2025-07-30 63.06 63.51 63.06 63.41 0.0M
2025-07-29 63.34 63.38 62.95 62.95 0.0M
2025-07-28 62.93 63.12 62.87 62.87 0.0M
2025-07-25 62.29 62.47 62.29 62.31 0.0M
2025-07-24 62.66 62.66 62.34 62.34 0.0M
2025-07-23 62.71 62.72 62.63 62.70 0.0M
2025-07-22 62.25 62.25 62.09 62.09 0.0M
2025-07-21 62.60 62.96 62.60 62.96 0.0M
2025-07-18 62.69 62.69 62.37 62.40 0.0M
2025-07-17 61.95 62.58 61.95 62.58 0.0M
2025-07-16 61.34 61.50 60.67 60.67 0.0M
2025-07-15 61.80 61.98 61.78 61.98 0.0M
2025-07-14 60.90 61.31 60.90 61.31 0.0M
2025-07-11 61.92 61.92 61.43 61.49 0.0M
2025-07-10 61.91 62.39 61.91 62.39 0.0M
2025-07-09 61.45 61.85 61.45 61.67 0.0M
2025-07-08 61.24 61.51 61.24 61.51 0.0M
2025-07-07 61.25 61.37 61.21 61.29 0.0M
2025-07-04 61.21 61.21 60.94 61.05 0.0M
2025-07-03 61.15 61.66 61.13 61.66 0.0M
2025-07-02 60.81 60.92 60.74 60.79 0.0M
2025-07-01 60.87 60.87 60.39 60.52 0.0M
2025-06-30 60.90 60.90 60.60 60.60 0.0M
2025-06-27 60.83 60.88 60.69 60.86 0.0M
2025-06-26 60.22 60.42 60.22 60.42 0.0M
2025-06-25 60.31 60.34 60.11 60.11 0.0M
2025-06-24 60.13 60.13 59.95 60.12 0.0M
2025-06-23 58.82 59.25 58.82 59.25 0.0M
2025-06-20 59.31 59.58 59.25 59.58 0.0M
2025-06-19 59.43 59.43 58.98 58.98 0.0M
2025-06-18 59.65 59.86 59.47 59.68 0.0M
2025-06-17 59.63 59.85 59.56 59.80 0.0M
2025-06-16 59.60 60.20 59.54 60.20 0.0M
2025-06-13 59.12 59.59 59.12 59.54 0.0M
2025-06-12 59.96 59.96 59.55 59.86 0.0M
2025-06-11 60.64 60.67 60.61 60.61 0.0M
2025-06-10 60.66 60.74 60.57 60.57 0.0M
2025-06-09 60.42 60.54 60.42 60.54 0.0M
2025-06-06 60.05 60.60 60.01 60.33 0.0M
2025-06-05 59.98 60.18 59.98 60.18 0.0M
2025-06-04 59.88 60.02 59.88 59.92 0.0M
2025-06-03 58.64 59.52 58.64 59.52 0.0M
2025-06-02 58.57 58.69 58.53 58.53 0.0M
2025-05-30 59.27 59.41 58.93 58.97 0.0M
2025-05-29 60.18 60.18 58.94 59.11 0.0M
2025-05-28 59.66 59.80 59.52 59.52 0.0M
2025-05-27 59.34 59.86 59.34 59.86 0.0M
2025-05-26 59.17 59.32 59.16 59.16 0.0M
2025-05-23 59.14 59.28 58.58 58.67 0.0M
2025-05-22 59.25 59.33 59.18 59.33 0.0M
2025-05-21 59.74 59.74 59.52 59.72 0.0M
2025-05-20 60.02 60.49 60.02 60.49 0.0M
2025-05-19 59.80 60.02 59.53 59.98 0.0M
2025-05-16 59.99 60.49 59.99 60.49 0.0M
2025-05-15 59.81 60.26 59.79 60.26 0.0M
2025-05-14 60.10 60.13 59.81 59.87 0.0M
2025-05-13 59.70 60.39 59.61 60.25 0.0M
2025-05-12 59.42 60.14 59.42 59.77 0.0M
2025-05-09 57.57 57.70 57.51 57.51 0.0M
2025-05-08 56.77 57.30 56.77 57.30 0.0M
2025-05-07 56.08 56.17 55.84 56.08 0.0M
2025-05-06 56.05 56.10 55.60 56.10 0.0M
2025-05-05 55.77 56.48 55.77 56.48 0.0M
2025-05-02 55.89 56.06 55.58 56.06 0.0M
2025-04-30 54.43 54.60 53.59 54.50 0.0M
2025-04-29 54.03 54.08 53.90 53.90 0.0M
2025-04-28 54.00 54.00 53.66 53.66 0.0M
2025-04-25 53.84 53.84 53.39 53.58 0.0M
2025-04-24 52.16 53.26 52.16 53.26 0.0M
2025-04-23 52.39 53.24 52.28 52.62 0.0M
2025-04-22 50.53 51.13 50.48 51.13 0.0M
2025-04-17 51.80 51.80 51.48 51.53 0.0M
2025-04-16 51.48 51.91 51.48 51.91 0.0M
2025-04-15 52.24 52.86 52.02 52.86 0.0M
2025-04-14 51.41 51.85 51.41 51.85 0.0M
2025-04-11 51.21 51.21 50.24 50.48 0.0M
2025-04-10 53.72 53.72 50.80 50.80 0.0M
2025-04-09 48.81 49.09 48.09 48.74 0.0M
2025-04-08 50.57 51.81 50.57 51.23 0.0M
2025-04-07 47.93 49.91 47.93 49.71 0.0M
2025-04-04 53.05 53.07 50.42 50.93 0.0M
2025-04-03 54.95 54.95 53.40 53.62 0.0M
2025-04-02 56.93 56.94 56.61 56.94 0.0M
2025-04-01 56.70 56.95 56.54 56.95 0.0M
2025-03-31 56.31 56.34 56.07 56.30 0.0M
2025-03-28 58.29 58.45 57.15 57.15 0.0M
2025-03-27 59.34 59.34 58.84 58.84 0.0M
2025-03-26 60.07 60.09 59.50 59.60 0.0M
2025-03-25 59.66 60.01 59.66 59.96 0.0M
2025-03-24 59.40 59.95 59.40 59.95 0.0M
2025-03-21 59.05 59.05 58.57 58.79 0.0M
2025-03-20 59.76 59.81 59.31 59.51 0.0M
2025-03-19 59.01 59.58 59.01 59.58 0.0M
2025-03-18 58.84 59.13 58.84 58.95 0.0M
2025-03-17 58.44 59.06 58.16 59.06 0.0M
2025-03-14 57.66 58.42 57.66 58.34 0.0M
2025-03-13 57.58 57.76 57.44 57.44 0.0M
2025-03-12 57.81 58.13 57.81 58.07 0.0M
2025-03-11 58.47 58.47 57.42 57.47 0.0M
2025-03-10 59.27 59.27 58.63 58.80 0.0M
2025-03-07 59.52 59.52 58.86 58.86 0.0M
2025-03-06 59.88 59.88 59.58 59.74 0.0M
2025-03-05 60.05 60.05 59.43 59.43 0.0M
2025-03-04 60.83 60.83 59.41 59.41 0.0M
2025-03-03 62.28 62.28 61.61 61.61 0.0M
2025-02-28 61.73 61.83 61.63 61.72 0.0M
2025-02-27 62.93 63.06 62.73 62.73 0.0M
2025-02-26 62.58 63.01 62.58 63.01 0.0M
2025-02-25 62.80 62.80 61.85 61.85 0.0M
2025-02-24 63.50 63.54 62.70 62.86 0.0M
2025-02-21 64.39 64.60 64.04 64.04 0.0M
2025-02-20 64.73 64.82 64.20 64.20 0.0M
2025-02-19 65.25 65.25 64.57 64.87 0.0M
2025-02-18 64.85 64.97 64.58 64.97 0.0M
2025-02-17 64.42 64.62 64.26 64.62 0.0M
2025-02-14 64.04 64.26 63.98 63.98 0.0M
2025-02-13 64.01 64.20 63.97 64.08 0.0M
2025-02-12 63.99 64.04 63.53 63.53 0.0M
2025-02-11 64.18 64.32 64.17 64.18 0.0M
2025-02-10 64.07 64.41 64.07 64.41 0.0M
2025-02-07 64.05 64.05 63.79 63.79 0.0M
2025-02-06 63.55 63.71 63.55 63.61 0.0M
2025-02-05 62.78 63.04 62.76 63.01 0.0M
2025-02-04 62.82 63.02 62.55 63.02 0.0M
2025-02-03 62.94 63.08 62.44 63.08 0.0M
2025-01-31 63.70 63.94 63.70 63.94 0.0M
2025-01-30 63.56 63.80 63.49 63.52 0.0M
2025-01-29 63.62 63.87 63.18 63.18 0.0M
2025-01-28 62.64 62.94 62.55 62.90 0.0M
2025-01-27 62.60 62.76 62.18 62.52 0.0M
2025-01-24 64.11 64.11 63.89 63.97 0.0M
2025-01-23 64.18 64.18 64.00 64.06 0.0M
2025-01-22 64.00 64.12 63.90 64.08 0.0M
2025-01-21 63.32 63.69 63.32 63.69 0.0M
2025-01-20 63.21 63.49 63.11 63.49 0.0M
2025-01-17 63.11 63.67 63.11 63.58 0.0M
2025-01-16 62.82 62.98 62.70 62.98 0.0M
2025-01-15 61.94 62.82 61.94 62.82 0.0M
2025-01-14 61.69 61.74 61.55 61.58 0.0M
2025-01-13 61.04 61.23 60.98 61.23 0.0M
2025-01-10 62.06 62.06 61.40 61.43 0.0M
2025-01-09 61.78 62.26 61.78 62.20 0.0M
2025-01-08 62.22 62.22 62.06 62.06 0.0M
2025-01-07 62.49 62.64 62.35 62.35 0.0M
2025-01-06 62.05 62.78 62.05 62.70 0.0M
2025-01-03 62.08 62.13 61.75 62.13 0.0M
2025-01-02 62.10 62.35 61.75 62.35 0.0M