Amundi MSCI Korea UCITS ETF Acc

KRW
🏛️ フランス →
72.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 71.94 72.15 71.76 72.15 0.0M
2025-09-25 73.81 74.00 73.45 73.59 0.0M
2025-09-24 73.94 73.94 73.34 73.34 0.0M
2025-09-23 74.09 74.43 74.09 74.43 0.0M
2025-09-22 73.88 74.00 73.59 73.72 0.0M
2025-09-19 72.79 72.81 72.66 72.81 0.0M
2025-09-18 73.35 73.42 73.00 73.34 0.0M
2025-09-17 72.16 72.29 72.00 72.31 0.0M
2025-09-16 73.49 73.49 72.59 72.67 0.0M
2025-09-15 72.14 72.17 71.83 71.98 0.0M
2025-09-12 71.54 71.76 71.50 71.60 0.0M
2025-09-11 70.26 71.27 70.04 71.27 0.0M
2025-09-10 69.75 69.93 69.46 69.93 0.0M
2025-09-09 67.84 68.04 67.84 68.17 0.0M
2025-09-08 67.02 67.31 67.02 67.31 0.0M
2025-09-05 67.01 67.01 66.65 66.65 0.0M
2025-09-04 66.81 66.91 66.70 66.79 0.0M
2025-09-03 66.73 67.00 66.73 66.75 0.0M
2025-09-02 66.22 66.22 65.67 65.81 0.0M
2025-09-01 65.35 65.35 65.11 65.32 0.0M
2025-08-29 66.66 66.66 66.00 65.97 0.0M
2025-08-28 67.20 67.20 67.20 67.22 0.0M
2025-08-27 66.66 66.73 66.49 66.73 0.0M
2025-08-26 66.50 66.53 66.30 66.59 0.0M
2025-08-25 67.11 67.26 66.81 67.03 0.0M
2025-08-22 66.73 66.87 66.64 67.35 0.0M
2025-08-21 65.74 65.74 65.59 65.52 0.0M
2025-08-20 65.81 65.94 65.30 65.49 0.0M
2025-08-19 66.31 66.31 65.94 65.94 0.0M
2025-08-18 66.86 66.86 66.70 66.77 0.0M
2025-08-15 67.86 67.94 67.22 67.29 0.0M
2025-08-14 68.05 68.05 67.58 67.62 0.0M
2025-08-13 68.20 68.51 68.20 68.33 0.0M
2025-08-12 67.52 67.64 67.40 67.63 0.0M
2025-08-11 67.50 67.50 67.27 67.50 0.0M
2025-08-08 67.48 67.49 67.36 67.41 0.0M
2025-08-07 67.42 67.78 67.42 67.49 0.0M
2025-08-06 67.07 67.07 66.82 66.91 0.0M
2025-08-05 67.38 67.38 67.19 67.08 0.0M
2025-08-04 66.51 66.62 66.51 66.62 0.0M
2025-08-01 65.68 65.68 65.11 65.38 0.0M
2025-07-31 69.07 69.07 68.00 68.01 0.0M
2025-07-30 68.99 69.09 68.79 68.79 0.0M
2025-07-29 67.87 68.21 67.78 68.07 0.0M
2025-07-28 66.87 67.01 66.79 66.91 0.0M
2025-07-25 66.21 66.28 66.14 66.14 0.0M
2025-07-24 66.60 66.69 66.22 66.35 0.0M
2025-07-23 66.27 66.55 66.27 66.51 0.0M
2025-07-22 66.03 66.03 65.70 65.94 0.0M
2025-07-21 67.21 67.47 67.21 67.47 0.0M
2025-07-18 66.50 66.60 66.35 66.39 0.0M
2025-07-17 66.74 66.84 66.58 66.84 0.0M
2025-07-16 66.43 66.43 66.11 66.11 0.0M
2025-07-15 66.94 67.15 66.82 66.82 0.0M
2025-07-14 66.36 66.50 66.15 66.16 0.0M
2025-07-11 66.22 66.22 65.88 65.88 0.0M
2025-07-10 65.84 66.09 65.84 66.09 0.0M
2025-07-09 64.90 65.25 64.90 65.13 0.0M
2025-07-08 65.02 65.25 65.02 65.04 0.0M
2025-07-07 64.11 64.19 63.85 64.12 0.0M
2025-07-04 64.02 64.02 63.69 63.89 0.0M
2025-07-03 65.25 65.64 65.14 65.60 0.0M
2025-07-02 64.35 64.35 64.08 64.34 0.0M
2025-07-01 64.68 64.70 64.47 64.22 0.0M
2025-06-30 65.06 65.06 64.56 64.59 0.0M
2025-06-27 64.66 64.66 64.12 64.45 0.0M
2025-06-26 65.07 65.17 64.78 65.05 0.0M
2025-06-25 65.68 65.95 65.59 65.57 0.0M
2025-06-24 65.62 65.97 65.50 65.97 0.0M
2025-06-23 63.03 63.03 62.66 62.95 0.0M
2025-06-20 63.83 64.06 63.00 63.05 0.0M
2025-06-19 62.55 62.55 62.39 62.28 0.0M
2025-06-18 62.62 62.80 62.42 62.42 0.0M
2025-06-17 62.27 62.28 61.68 61.81 0.0M
2025-06-16 62.16 62.29 61.82 62.50 0.0M
2025-06-13 61.16 61.16 60.83 61.10 0.0M
2025-06-12 62.10 62.10 61.81 61.88 0.0M
2025-06-11 62.10 62.20 61.88 62.07 0.0M
2025-06-10 61.63 61.65 61.40 61.38 0.0M
2025-06-09 61.67 62.04 61.67 61.74 0.0M
2025-06-06 60.63 61.14 60.63 60.83 0.0M
2025-06-05 60.40 60.90 60.40 60.84 0.0M
2025-06-04 59.04 59.50 59.03 59.28 0.0M
2025-06-03 57.39 57.79 57.33 57.92 0.0M
2025-06-02 56.87 56.98 56.87 57.07 0.0M
2025-05-30 57.27 57.31 56.95 56.99 0.0M
2025-05-29 58.44 58.46 57.77 57.65 0.0M
2025-05-28 57.12 57.20 57.12 57.15 0.0M
2025-05-27 55.95 56.24 55.95 56.11 0.0M
2025-05-26 56.28 56.28 55.79 55.90 0.0M
2025-05-23 55.42 55.52 55.09 55.21 0.0M
2025-05-22 55.19 55.19 55.04 55.09 0.0M
2025-05-21 55.46 56.08 55.35 55.93 0.0M
2025-05-20 55.32 55.46 55.32 55.27 0.0M
2025-05-19 55.37 55.50 55.37 55.59 0.0M
2025-05-16 56.09 56.12 55.82 55.82 0.0M
2025-05-15 55.81 55.81 55.81 55.90 0.0M
2025-05-14 55.68 56.08 55.45 56.14 0.0M
2025-05-13 55.16 55.16 55.16 55.13 0.0M
2025-05-12 55.92 55.92 55.57 55.48 0.0M
2025-05-09 54.40 54.52 54.17 54.26 0.0M
2025-05-08 54.38 54.38 54.38 54.28 0.0M
2025-05-07 54.15 54.15 54.15 54.19 0.0M
2025-05-06 54.41 54.44 54.27 54.62 0.0M
2025-05-05 54.68 55.09 54.49 55.03 0.0M
2025-05-02 53.63 54.58 53.53 54.15 0.0M
2025-04-30 52.63 52.63 52.40 52.50 0.0M
2025-04-29 52.31 52.31 52.31 52.35 0.0M
2025-04-28 52.03 52.16 52.03 51.95 0.0M
2025-04-25 52.33 52.33 51.82 51.82 0.0M
2025-04-24 51.92 51.92 51.68 52.13 0.0M
2025-04-23 52.19 52.49 52.19 52.36 0.0M
2025-04-22 51.00 51.00 50.95 51.04 0.0M
2025-04-17 51.31 51.31 51.31 51.23 0.0M
2025-04-16 50.62 51.38 50.46 51.00 0.0M
2025-04-15 51.62 51.69 51.56 51.69 0.0M
2025-04-14 51.21 51.22 51.21 51.03 0.0M
2025-04-11 50.07 50.14 49.61 50.14 0.0M
2025-04-10 51.69 51.69 50.00 49.81 0.0M
2025-04-09 48.35 48.41 46.97 47.54 0.0M
2025-04-08 48.60 49.95 48.60 49.59 0.0M
2025-04-07 48.00 49.00 48.00 49.35 0.0M
2025-04-04 52.66 52.66 49.79 50.32 0.0M
2025-04-03 52.64 52.64 51.64 52.15 0.0M
2025-04-02 53.95 54.04 53.77 53.93 0.0M
2025-04-01 54.41 54.41 53.91 53.96 0.0M
2025-03-31 53.02 53.09 52.81 53.02 0.0M
2025-03-28 55.43 55.43 54.20 54.27 0.0M
2025-03-27 56.51 56.51 56.48 56.31 0.0M
2025-03-26 57.04 57.09 56.93 56.75 0.0M
2025-03-25 56.40 56.51 56.40 56.62 0.0M
2025-03-24 56.67 56.85 56.56 56.89 0.0M
2025-03-21 56.93 56.93 56.13 56.13 0.0M
2025-03-20 56.51 56.60 55.97 55.96 0.0M
2025-03-19 56.23 56.31 56.04 56.06 0.0M
2025-03-18 56.19 56.19 55.67 55.80 0.0M
2025-03-17 56.01 56.14 56.01 56.32 0.0M
2025-03-14 54.68 55.00 54.68 54.94 0.0M
2025-03-13 54.32 54.32 54.24 54.37 0.0M
2025-03-12 54.55 54.74 54.40 54.64 0.0M
2025-03-11 53.64 53.83 53.64 53.17 0.0M
2025-03-10 54.47 54.47 53.67 53.71 0.0M
2025-03-07 54.71 54.77 54.24 54.25 0.0M
2025-03-06 54.96 54.96 54.50 54.74 0.0M
2025-03-05 55.17 55.31 54.70 54.76 0.0M
2025-03-04 55.26 55.26 54.64 54.64 0.0M
2025-03-03 56.11 56.11 56.00 56.17 0.0M
2025-02-28 55.72 55.90 55.40 55.77 0.0M
2025-02-27 58.48 58.48 57.83 57.83 0.0M
2025-02-26 58.74 58.92 58.72 58.99 0.0M
2025-02-25 58.79 58.79 58.12 58.14 0.0M
2025-02-24 59.00 59.12 58.64 58.82 0.0M
2025-02-21 59.29 59.48 59.02 59.02 0.0M
2025-02-20 59.41 59.60 58.89 58.89 0.0M
2025-02-19 59.75 59.90 59.59 59.69 0.0M
2025-02-18 58.21 58.57 58.21 58.35 0.0M
2025-02-17 57.69 57.72 57.37 57.37 0.0M
2025-02-14 57.62 57.62 56.95 56.95 0.0M
2025-02-13 56.77 57.09 56.77 57.17 0.0M
2025-02-12 56.63 56.81 56.63 56.43 0.0M
2025-02-11 56.79 57.01 56.47 56.47 0.0M
2025-02-10 56.50 57.00 56.50 56.90 0.0M
2025-02-07 56.26 56.42 56.09 56.04 0.0M
2025-02-06 56.21 56.58 56.21 56.25 0.0M
2025-02-05 55.97 56.02 55.80 56.06 0.0M
2025-02-04 55.31 56.14 55.10 56.14 0.0M
2025-02-03 54.81 54.86 54.61 54.93 0.0M
2025-01-31 55.84 56.11 55.84 55.83 0.0M
2025-01-30 55.98 56.10 55.98 56.29 0.0M
2025-01-29 55.61 55.85 55.61 55.74 0.0M
2025-01-28 55.38 55.56 55.20 55.13 0.0M
2025-01-27 55.95 56.00 55.34 55.48 0.0M
2025-01-24 56.98 56.98 56.74 56.75 0.0M
2025-01-23 56.62 57.12 56.48 57.12 0.0M
2025-01-22 57.29 57.43 57.20 57.38 0.0M
2025-01-21 56.60 56.74 56.51 56.63 0.0M
2025-01-20 56.69 56.69 56.49 56.44 0.0M
2025-01-17 56.46 56.85 56.37 56.85 0.0M
2025-01-16 56.94 57.04 56.63 56.62 0.0M
2025-01-15 55.54 56.22 55.54 56.06 0.0M
2025-01-14 56.00 56.00 55.95 55.62 0.0M
2025-01-13 55.48 55.50 55.21 55.21 0.0M
2025-01-10 56.21 56.21 55.58 55.67 0.0M
2025-01-09 56.38 56.54 56.36 56.47 0.0M
2025-01-08 56.26 56.36 56.10 56.16 0.0M
2025-01-07 55.87 56.01 55.43 55.43 0.0M
2025-01-06 55.38 56.12 55.38 56.14 0.0M
2025-01-03 54.42 54.52 54.33 54.48 0.0M
2025-01-02 52.90 53.26 52.87 53.27 0.0M