Amundi MSCI USA ESG Broad Transition UCITS ETF Acc (USAC)

USAC
🏛️ 프랑스 →
571.69
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
2021-12-31 432.15 432.35 431.67 431.67 0.0M
2021-12-30 433.18 433.99 433.18 433.98 0.0M
2021-12-29 434.31 434.31 431.52 431.52 0.0M
2021-12-28 432.71 433.28 432.71 433.28 0.0M
2021-12-27 427.03 430.81 427.03 430.81 0.0M
2021-12-24 426.91 427.17 426.91 427.17 0.0M
2021-12-23 424.69 427.96 424.69 427.96 0.0M
2021-12-22 421.53 423.66 420.80 423.66 0.0M
2021-12-21 416.51 418.19 416.51 418.19 0.0M
2021-12-20 415.04 415.04 410.79 410.79 0.0M
2021-12-17 421.65 421.96 416.41 421.96 0.0M
2021-12-16 428.58 428.69 425.27 425.27 0.0M
2021-12-15 421.16 421.16 419.23 419.23 0.0M
2021-12-14 425.63 425.63 419.00 419.23 0.0M
2021-12-13 428.48 428.95 423.83 423.83 0.0M
2021-12-10 424.26 426.49 423.63 423.63 0.0M
2021-12-09 426.03 427.19 425.89 427.19 0.0M
2021-12-08 427.30 428.39 424.37 424.37 0.0M
2021-12-07 420.79 428.43 420.79 427.93 0.0M
2021-12-06 414.45 416.67 413.06 416.28 0.0M
2021-12-03 416.62 418.48 412.38 412.38 0.0M
2021-12-02 412.00 414.88 411.54 414.88 0.0M
2021-12-01 417.00 421.10 417.00 421.10 0.0M
2021-11-30 419.18 419.27 416.00 418.11 0.0M
2021-11-29 423.29 424.28 423.29 423.74 0.0M
2021-11-26 422.84 422.84 417.80 417.80 0.0M
2021-11-25 431.95 432.17 431.18 431.18 0.0M
2021-11-24 428.66 430.01 428.30 430.01 0.0M
2021-11-23 427.41 428.33 425.88 426.09 0.0M
2021-11-22 431.14 433.91 430.86 432.20 0.0M
2021-11-19 428.62 429.55 428.05 428.59 0.0M
2021-11-18 427.21 427.57 424.50 426.25 0.0M
2021-11-17 428.24 428.24 426.33 427.42 0.0M
2021-11-16 424.15 427.89 424.03 427.89 0.0M
2021-11-15 421.86 423.26 421.86 422.46 0.0M
2021-11-12 418.91 421.30 418.91 421.30 0.0M
2021-11-11 418.21 419.10 418.21 418.31 0.0M
2021-11-10 417.39 418.83 415.98 418.10 0.0M
2021-11-09 416.89 418.58 416.81 416.81 0.0M
2021-11-08 417.35 418.62 417.35 417.77 0.0M
2021-11-05 417.29 420.89 417.29 419.21 0.0M
2021-11-04 415.79 417.28 415.67 416.56 0.0M
2021-11-03 411.97 411.97 411.63 411.76 0.0M
2021-11-02 409.58 411.79 409.58 411.79 0.0M
2021-11-01 411.26 411.26 409.77 409.77 0.0M
2021-10-29 403.35 410.18 403.35 410.18 0.0M
2021-10-28 405.09 405.21 403.74 404.57 0.0M
2021-10-27 407.22 407.31 405.91 406.58 0.0M
2021-10-26 407.84 408.28 406.91 408.28 0.0M
2021-10-25 403.16 404.83 402.83 404.73 0.0M
2021-10-22 402.18 403.77 402.07 402.07 0.0M
2021-10-21 400.53 401.85 400.53 401.20 0.0M
2021-10-20 400.30 401.76 400.30 401.76 0.0M
2021-10-18 397.67 398.52 397.26 398.52 0.0M
2021-10-15 395.85 397.35 395.85 397.24 0.0M
2021-10-14 389.94 394.06 389.94 394.06 0.0M
2021-10-13 387.13 387.13 386.91 387.10 0.0M
2021-10-12 385.71 389.35 385.71 389.05 0.0M
2021-10-11 388.88 392.46 388.88 392.40 0.0M
2021-10-08 392.65 392.65 391.12 391.33 0.0M
2021-10-07 390.34 394.02 390.34 393.69 0.0M
2021-10-06 383.79 384.93 383.70 384.24 0.0M
2021-10-05 381.83 386.66 381.83 386.66 0.0M
2021-10-04 384.23 385.80 378.97 378.97 0.0M
2021-10-01 379.95 383.86 379.95 383.86 0.0M
2021-09-30 389.86 389.86 386.76 386.76 0.0M
2021-09-29 385.61 388.70 385.61 388.70 0.0M
2021-09-28 390.57 390.57 384.26 384.26 0.0M
2021-09-27 394.06 394.29 391.51 391.51 0.0M
2021-09-24 389.74 391.79 389.09 390.98 0.0M
2021-09-23 388.36 390.97 388.36 390.97 0.0M
2021-09-22 384.99 386.83 384.56 386.83 0.0M
2021-09-21 385.36 386.47 382.54 385.15 0.0M
2021-09-20 386.55 386.55 382.83 382.83 0.0M
2021-09-17 392.10 392.10 390.12 390.60 0.0M
2021-09-16 391.29 391.80 390.22 390.22 0.0M
2021-09-15 388.27 388.27 387.72 388.05 0.0M
2021-09-14 389.39 390.30 388.58 388.58 0.0M
2021-09-13 391.68 391.68 388.74 389.07 0.0M
2021-09-10 392.43 392.70 390.00 390.47 0.0M
2021-09-09 391.81 395.00 391.78 393.27 0.0M
2021-09-08 393.17 393.17 392.40 392.40 0.0M
2021-09-07 394.13 394.13 393.02 393.27 0.0M
2021-09-06 394.20 395.14 393.93 394.97 0.0M
2021-09-03 393.91 394.00 392.09 393.33 0.0M
2021-09-02 393.43 394.40 393.43 394.36 0.0M
2021-09-01 395.73 395.73 393.64 393.83 0.0M
2021-08-31 395.61 395.66 393.81 394.99 0.0M
2021-08-30 393.46 395.79 393.46 395.79 0.0M
2021-08-27 391.87 393.57 391.87 393.27 0.0M
2021-08-26 392.74 393.47 392.17 392.17 0.0M
2021-08-25 393.63 393.70 393.08 393.70 0.0M
2021-08-24 393.62 393.96 392.72 392.99 0.0M
2021-08-23 391.17 393.03 390.84 393.03 0.0M
2021-08-20 387.11 390.66 386.45 390.47 0.0M
2021-08-19 384.21 387.16 383.37 387.16 0.0M
2021-08-18 390.47 390.47 389.81 390.35 0.0M
2021-08-17 389.55 390.90 389.31 390.46 0.0M
2021-08-16 388.62 389.47 388.28 388.34 0.0M
2021-08-13 391.21 391.29 389.35 389.35 0.0M
2021-08-12 389.50 390.14 389.41 390.14 0.0M
2021-08-11 389.77 389.77 389.10 389.10 0.0M
2021-08-10 388.72 390.30 388.72 389.74 0.0M
2021-08-09 387.59 388.34 387.59 388.34 0.0M
2021-08-06 385.79 388.12 385.79 387.91 0.0M
2021-08-05 383.30 384.69 383.30 384.69 0.0M
2021-08-04 383.11 383.43 381.85 383.28 0.0M
2021-08-03 381.15 381.37 381.02 381.37 0.0M
2021-08-02 383.10 383.10 382.39 382.42 0.0M
2021-07-30 379.34 381.81 379.34 381.49 0.0M
2021-07-29 382.75 383.37 382.75 383.37 0.0M
2021-07-28 383.29 383.99 383.29 383.99 0.0M
2021-07-27 385.13 385.13 381.05 381.05 0.0M
2021-07-26 384.78 385.13 383.40 385.13 0.0M
2021-07-23 383.33 385.58 383.33 385.58 0.0M
2021-07-22 380.79 381.10 380.34 380.87 0.0M
2021-07-21 378.79 379.82 378.79 379.22 0.0M
2021-07-20 373.83 377.63 372.55 377.40 0.0M
2021-07-19 375.51 375.51 370.65 371.53 0.0M
2021-07-16 378.96 380.10 378.09 378.19 0.0M
2021-07-15 379.11 379.48 378.77 379.48 0.0M
2021-07-13 379.43 381.94 379.43 381.94 0.0M
2021-07-12 378.43 379.57 377.65 379.21 0.0M
2021-07-09 376.09 378.12 376.09 378.12 0.0M
2021-07-08 377.64 377.64 372.00 374.45 0.0M
2021-07-07 378.10 379.11 378.10 379.11 0.0M
2021-07-06 375.89 377.91 375.89 376.48 0.0M
2021-07-05 376.55 377.35 376.55 377.23 0.0M
2021-07-02 375.37 376.45 375.37 376.23 0.0M
2021-07-01 373.69 373.88 372.68 373.59 0.0M
2021-06-30 371.62 372.68 371.62 372.68 0.0M
2021-06-29 370.28 371.57 370.28 371.21 0.0M
2021-06-28 368.89 370.01 368.89 369.09 0.0M
2021-06-25 367.45 368.46 367.45 368.40 0.0M
2021-06-24 366.28 367.82 366.28 367.82 0.0M
2021-06-22 364.75 366.11 363.94 366.11 0.0M
2021-06-21 359.86 363.57 359.86 363.57 0.0M
2021-06-18 364.63 364.63 362.03 362.03 0.0M
2021-06-17 360.78 364.11 360.78 364.11 0.0M
2021-06-16 359.27 359.34 359.16 359.34 0.0M
2021-06-15 360.49 360.67 358.59 358.59 0.0M
2021-06-14 360.41 360.41 358.49 358.49 0.0M
2021-06-11 356.35 359.08 356.35 359.08 0.0M
2021-06-10 355.17 356.58 354.66 356.58 0.0M
2021-06-09 355.32 355.58 355.20 355.58 0.0M
2021-06-08 355.42 355.42 354.33 354.33 0.0M
2021-06-07 355.60 355.60 354.53 354.53 0.0M
2021-06-04 354.05 355.24 353.95 354.85 0.0M
2021-06-03 353.13 353.96 351.60 353.96 0.0M
2021-06-02 352.12 353.30 352.12 353.10 0.0M
2021-06-01 352.32 354.15 351.48 351.48 0.0M
2021-05-31 353.96 353.96 351.22 351.22 0.0M
2021-05-28 353.70 355.26 353.56 353.56 0.0M
2021-05-27 351.17 352.79 351.17 352.79 0.0M
2021-05-26 351.19 351.54 350.71 351.49 0.0M
2021-05-25 351.40 351.57 350.05 350.05 0.0M
2021-05-24 349.46 351.76 349.46 351.76 0.0M
2021-05-21 348.28 351.20 348.28 350.02 0.0M
2021-05-20 344.57 348.06 343.68 348.06 0.0M
2021-05-19 342.43 342.43 341.30 341.30 0.0M
2021-05-18 349.99 349.99 347.69 347.69 0.0M
2021-05-17 350.55 350.55 348.50 348.50 0.0M
2021-05-14 348.32 350.08 347.34 350.08 0.0M
2021-05-13 342.88 347.20 342.00 347.20 0.0M
2021-05-12 348.70 348.88 346.19 346.19 0.0M
2021-05-11 350.84 350.84 345.07 347.91 0.0M
2021-05-10 355.26 355.26 353.86 354.59 0.0M
2021-05-07 355.49 355.79 354.69 355.79 0.0M
2021-05-06 354.67 354.80 351.32 353.36 0.0M
2021-05-05 355.47 356.51 354.36 356.00 0.0M
2021-05-04 356.23 356.83 352.06 352.06 0.0M
2021-05-03 357.09 357.85 356.11 356.11 0.0M
2021-04-30 355.28 356.48 355.11 356.07 0.0M
2021-04-29 356.08 356.08 354.45 354.45 0.0M
2021-04-28 356.48 356.48 355.00 355.00 0.0M
2021-04-27 356.25 356.25 355.14 355.31 0.0M
2021-04-26 354.06 355.81 353.60 355.62 0.0M
2021-04-23 352.43 354.60 351.83 354.60 0.0M
2021-04-22 354.31 356.30 354.22 356.30 0.0M
2021-04-21 351.99 353.62 351.99 353.62 0.0M
2021-04-20 353.62 353.62 350.69 350.77 0.0M
2021-04-19 356.97 356.97 354.35 354.35 0.0M
2021-04-16 356.53 357.10 356.53 357.10 0.0M
2021-04-15 353.99 356.36 353.99 356.36 0.0M
2021-04-14 354.58 355.00 354.46 354.46 0.0M
2021-04-13 355.31 355.31 354.28 354.88 0.0M
2021-04-12 354.46 354.61 354.07 354.07 0.0M
2021-04-09 352.78 353.26 352.78 353.26 0.0M
2021-04-08 352.64 352.64 351.63 351.63 0.0M
2021-04-07 350.93 351.40 349.96 350.42 0.0M
2021-04-06 351.87 352.62 351.23 352.48 0.0M
2021-04-01 347.44 348.26 347.11 348.15 0.0M
2021-03-31 344.50 346.67 344.50 346.67 0.0M
2021-03-30 345.11 345.11 344.51 344.77 0.0M
2021-03-29 342.81 342.87 342.81 342.87 0.0M
2021-03-26 340.50 341.06 339.92 341.06 0.0M
2021-03-25 337.09 337.59 334.77 337.59 0.0M
2021-03-23 338.12 340.45 337.84 339.83 0.0M
2021-03-22 335.79 338.29 335.79 338.29 0.0M
2021-03-19 336.53 337.14 335.00 337.14 0.0M
2021-03-18 339.48 339.82 338.08 339.82 0.0M
2021-03-16 341.24 342.36 341.24 341.82 0.0M
2021-03-15 338.60 338.61 337.99 338.47 0.0M
2021-03-12 336.36 336.36 336.03 336.24 0.0M
2021-03-11 336.18 338.25 336.18 338.25 0.0M
2021-03-10 332.97 335.86 332.97 335.56 0.0M
2021-03-09 330.40 334.49 330.40 334.49 0.0M
2021-03-08 327.64 334.00 327.64 333.38 0.0M
2021-03-05 321.70 325.72 320.42 320.42 0.0M
2021-03-04 324.44 325.77 322.82 324.69 0.0M
2021-03-03 330.75 330.75 327.44 328.17 0.0M
2021-03-02 332.28 332.85 329.81 329.81 0.0M
2021-03-01 328.03 331.87 328.03 331.87 0.0M
2021-02-26 322.56 325.59 322.20 325.59 0.0M
2021-02-25 330.89 330.89 326.51 326.51 0.0M
2021-02-24 327.62 330.31 327.12 330.31 0.0M
2021-02-23 329.02 329.06 322.99 326.06 0.0M
2021-02-22 329.66 329.66 328.54 329.05 0.0M
2021-02-19 332.56 333.77 332.56 333.63 0.0M
2021-02-18 335.26 335.26 332.50 332.51 0.0M
2021-02-17 335.24 336.03 334.08 334.08 0.0M
2021-02-16 336.29 336.29 334.90 334.90 0.0M
2021-02-15 335.62 336.28 335.62 336.26 0.0M
2021-02-12 332.44 333.82 332.44 333.82 0.0M
2021-02-11 332.73 333.09 332.73 333.09 0.0M
2021-02-10 333.36 333.36 331.56 331.56 0.0M
2021-02-09 333.40 333.40 332.02 332.81 0.0M
2021-02-08 333.31 333.31 333.28 333.28 0.0M
2021-02-05 333.14 333.31 332.36 332.36 0.0M
2021-02-04 327.86 331.18 327.86 331.18 0.0M
2021-02-03 328.80 328.80 327.60 327.60 0.0M
2021-02-02 322.91 327.71 322.91 327.71 0.0M
2021-02-01 316.81 319.65 316.81 319.65 0.0M
2021-01-29 317.27 318.39 315.62 315.62 0.0M
2021-01-28 316.99 322.23 316.25 322.23 0.0M
2021-01-27 324.34 324.63 320.97 320.97 0.0M
2021-01-26 325.30 326.00 325.30 325.37 0.0M
2021-01-25 325.64 327.08 323.53 323.93 0.0M
2021-01-22 322.88 324.33 322.88 323.96 0.0M
2021-01-21 327.43 327.43 325.31 325.91 0.0M
2021-01-20 321.47 325.87 320.94 325.87 0.0M
2021-01-19 321.80 321.80 320.65 320.65 0.0M
2021-01-18 320.17 321.02 320.17 321.02 0.0M
2021-01-15 320.62 321.10 320.46 320.52 0.0M
2021-01-14 322.66 323.52 322.66 322.84 0.0M
2021-01-13 320.60 321.90 320.48 321.90 0.0M
2021-01-12 321.42 321.91 321.08 321.08 0.0M
2021-01-11 320.25 322.12 320.25 321.63 0.0M
2021-01-08 320.62 320.62 319.19 319.19 0.0M
2021-01-07 314.29 317.68 314.29 317.68 0.0M
2021-01-06 309.12 314.99 309.12 314.75 0.0M
2021-01-05 309.18 311.05 308.38 309.91 0.0M
2021-01-04 314.60 314.60 309.32 309.32 0.0M