Amundi Core EURO STOXX 50 UCITS ETF EUR Acc (C50)

C50
🏛️ 프랑스 →
143.96
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 99.90 100.40 99.90 100.38 0.0M
2021-12-30 100.14 100.52 100.02 100.46 0.0M
2021-12-29 100.56 100.64 99.84 100.06 0.0M
2021-12-28 100.10 100.84 100.10 100.72 0.0M
2021-12-27 98.96 100.20 98.96 100.12 0.0M
2021-12-24 99.91 99.91 99.27 99.66 0.0M
2021-12-23 98.95 99.65 98.75 99.59 0.0M
2021-12-22 97.68 98.45 97.29 98.45 0.0M
2021-12-21 96.84 97.51 96.53 97.51 0.0M
2021-12-20 94.69 96.08 94.38 95.76 0.0M
2021-12-17 97.65 97.68 96.45 97.06 0.0M
2021-12-16 98.69 99.07 98.06 98.06 0.1M
2021-12-15 97.24 97.35 96.93 97.03 0.1M
2021-12-14 98.12 98.23 96.77 96.77 0.0M
2021-12-13 98.13 98.94 97.45 97.66 0.0M
2021-12-10 97.77 98.48 97.75 98.03 0.0M
2021-12-09 99.02 99.07 98.10 98.23 0.0M
2021-12-08 99.62 100.02 98.84 98.84 0.1M
2021-12-07 97.93 99.84 97.91 99.80 0.0M
2021-12-06 95.92 96.72 95.28 96.57 0.1M
2021-12-03 96.82 96.82 94.75 95.25 0.0M
2021-12-02 96.14 96.71 95.53 95.96 0.0M
2021-12-01 95.92 97.80 95.64 97.61 0.0M
2021-11-30 94.92 95.86 94.11 94.93 0.1M
2021-11-29 96.81 96.91 95.68 95.98 0.0M
2021-11-26 96.39 97.60 95.50 95.75 0.0M
2021-11-25 100.28 100.34 99.91 100.24 0.0M
2021-11-24 100.26 100.40 99.01 99.84 0.0M
2021-11-23 100.32 101.00 99.63 99.83 0.0M
2021-11-22 101.88 101.96 101.12 101.22 0.3M
2021-11-19 102.48 102.56 101.10 101.54 0.2M
2021-11-18 102.62 102.92 102.10 102.14 0.0M
2021-11-17 102.62 102.76 102.52 102.58 0.0M
2021-11-16 102.48 102.66 102.32 102.52 0.0M
2021-11-15 101.92 102.20 101.76 102.20 0.0M
2021-11-12 101.74 101.84 101.46 101.84 0.0M
2021-11-11 101.10 101.52 101.10 101.50 0.0M
2021-11-10 101.36 101.40 100.96 101.30 0.0M
2021-11-09 101.12 101.64 101.12 101.18 0.0M
2021-11-08 101.58 101.66 101.38 101.38 0.0M
2021-11-05 101.10 101.96 101.10 101.70 0.0M
2021-11-04 100.98 101.06 100.80 100.98 0.0M
2021-11-03 100.12 100.40 99.97 100.40 0.0M
2021-11-02 99.64 100.14 99.64 100.12 0.0M
2021-11-01 99.50 99.88 99.38 99.73 0.0M
2021-10-29 97.91 98.99 97.71 98.99 0.0M
2021-10-28 98.30 98.59 98.23 98.58 0.0M
2021-10-27 98.44 98.44 98.00 98.31 0.0M
2021-10-26 97.84 98.53 97.75 98.40 0.0M
2021-10-25 97.56 97.80 97.56 97.59 0.0M
2021-10-22 97.27 97.97 97.27 97.60 0.0M
2021-10-21 96.63 97.03 96.63 96.83 0.0M
2021-10-20 96.61 97.20 96.61 97.17 0.2M
2021-10-19 96.92 97.05 96.75 97.00 0.0M
2021-10-18 96.91 96.91 96.20 96.64 0.0M
2021-10-15 97.03 97.37 96.88 97.33 0.0M
2021-10-14 95.66 96.60 95.57 96.54 0.0M
2021-10-13 94.23 95.06 94.20 94.99 0.0M
2021-10-12 93.62 94.51 93.62 94.37 0.0M
2021-10-11 94.55 94.80 94.10 94.80 0.0M
2021-10-08 95.37 95.47 94.77 94.77 0.0M
2021-10-07 94.71 95.37 94.40 95.37 0.2M
2021-10-06 93.52 93.62 92.25 93.36 0.0M
2021-10-05 93.21 94.58 93.15 94.54 0.0M
2021-10-04 93.25 93.88 92.94 92.99 0.0M
2021-10-01 92.72 94.24 92.55 93.80 0.0M
2021-09-30 95.52 95.69 94.11 94.11 0.0M
2021-09-29 94.74 95.54 94.74 94.91 0.0M
2021-09-28 96.60 96.60 94.36 94.36 0.0M
2021-09-27 97.51 97.51 96.78 96.83 0.0M
2021-09-24 96.83 97.00 96.46 96.63 0.7M
2021-09-23 97.24 97.73 97.13 97.48 0.0M
2021-09-22 95.82 96.42 95.74 96.42 0.0M
2021-09-21 94.29 95.33 94.29 95.15 0.0M
2021-09-20 94.25 94.29 93.00 93.76 0.0M
2021-09-17 97.59 97.62 95.54 95.61 0.0M
2021-09-16 96.74 96.94 96.68 96.68 0.0M
2021-09-15 97.22 97.22 96.14 96.14 0.0M
2021-09-14 97.02 97.38 96.68 97.19 0.0M
2021-09-13 97.19 97.60 97.00 97.11 0.0M
2021-09-10 97.11 97.48 96.45 96.69 0.1M
2021-09-09 96.07 97.25 95.93 96.92 0.0M
2021-09-08 97.10 97.53 96.50 96.83 0.0M
2021-09-07 98.38 98.40 97.88 97.98 0.0M
2021-09-06 97.80 98.61 97.80 98.46 0.3M
2021-09-03 97.95 98.05 97.00 97.43 0.0M
2021-09-02 97.91 98.24 97.91 98.13 0.2M
2021-09-01 98.12 98.47 97.63 97.99 0.1M
2021-08-31 97.61 97.84 96.87 97.27 0.0M
2021-08-30 97.22 97.41 97.20 97.32 0.0M
2021-08-27 96.54 97.19 96.54 97.19 0.0M
2021-08-26 96.31 96.66 96.11 96.65 0.1M
2021-08-25 97.08 97.08 96.89 96.92 0.0M
2021-08-24 97.26 97.29 96.51 96.86 0.0M
2021-08-23 96.86 96.94 96.43 96.80 0.0M
2021-08-20 95.69 96.14 95.25 96.13 0.0M
2021-08-19 95.61 95.95 94.64 95.59 0.0M
2021-08-18 97.39 97.39 96.89 97.12 0.0M
2021-08-17 96.99 97.37 96.78 97.30 0.0M
2021-08-16 97.34 97.63 97.15 97.37 0.0M
2021-08-13 97.99 98.29 97.95 98.09 0.0M
2021-08-12 97.56 98.08 97.56 98.03 0.0M
2021-08-11 97.33 97.76 97.03 97.53 0.0M
2021-08-10 97.02 97.25 96.97 97.12 0.0M
2021-08-09 96.96 96.96 96.73 96.83 0.0M
2021-08-06 96.46 96.96 96.33 96.79 0.0M
2021-08-05 96.19 96.59 96.19 96.50 0.0M
2021-08-04 95.93 96.13 95.76 96.08 0.0M
2021-08-03 95.25 95.62 95.25 95.43 0.0M
2021-08-02 95.63 95.85 95.19 95.44 0.0M
2021-07-30 94.79 95.14 94.66 94.79 0.0M
2021-07-29 95.43 95.63 95.33 95.47 0.0M
2021-07-28 94.42 95.14 94.30 95.14 0.0M
2021-07-27 94.76 94.76 94.14 94.23 0.0M
2021-07-26 94.78 95.15 94.42 95.07 0.0M
2021-07-23 94.50 95.34 94.50 95.34 0.0M
2021-07-22 93.96 94.52 93.93 94.08 0.0M
2021-07-21 92.48 93.38 92.21 93.31 0.0M
2021-07-20 91.75 92.15 90.93 91.67 0.0M
2021-07-19 92.58 92.58 90.61 91.09 0.0M
2021-07-16 94.02 94.14 93.09 93.53 0.0M
2021-07-15 94.62 94.79 93.78 93.92 0.0M
2021-07-14 94.59 95.02 94.50 94.99 0.0M
2021-07-13 94.85 94.96 94.68 94.85 0.0M
2021-07-12 94.39 94.90 93.84 94.88 0.0M
2021-07-09 93.16 94.25 93.13 94.25 0.0M
2021-07-08 93.55 93.55 91.82 92.48 0.0M
2021-07-07 94.24 94.43 94.04 94.42 0.0M
2021-07-06 94.32 94.51 93.57 93.83 0.0M
2021-07-05 94.40 94.80 94.00 94.65 0.0M
2021-07-02 94.59 94.93 94.45 94.55 0.0M
2021-07-01 94.90 95.25 93.85 94.44 0.0M
2021-06-30 95.20 95.20 93.79 94.30 0.0M
2021-06-29 95.02 95.45 94.99 95.15 0.0M
2021-06-28 95.23 95.38 94.74 94.74 0.0M
2021-06-25 95.54 95.54 95.04 95.50 0.0M
2021-06-24 94.89 95.53 94.74 95.47 0.0M
2021-06-23 95.61 95.61 94.35 94.35 0.0M
2021-06-22 95.08 95.47 94.76 95.47 0.0M
2021-06-21 93.91 95.16 93.77 95.15 0.0M
2021-06-18 96.15 96.26 94.45 94.51 0.0M
2021-06-17 95.72 96.36 95.71 96.20 0.0M
2021-06-16 96.15 96.20 95.87 96.06 0.0M
2021-06-15 96.17 96.24 95.90 95.90 0.0M
2021-06-14 95.98 95.98 95.57 95.67 0.0M
2021-06-11 94.87 95.52 94.86 95.49 0.0M
2021-06-10 94.91 95.08 94.63 94.80 0.0M
2021-06-09 94.87 94.90 94.56 94.85 0.0M
2021-06-08 94.83 95.21 94.81 94.83 0.0M
2021-06-07 94.42 95.02 94.25 94.83 0.0M
2021-06-04 94.49 94.72 94.27 94.70 0.0M
2021-06-03 94.52 94.57 93.88 94.41 0.0M
2021-06-02 94.37 94.69 94.12 94.69 0.0M
2021-06-01 94.07 94.96 94.07 94.27 0.0M
2021-05-31 94.18 94.21 93.46 93.46 0.0M
2021-05-28 93.65 94.34 93.65 94.18 0.0M
2021-05-27 93.22 93.82 93.00 93.40 0.0M
2021-05-26 93.76 93.76 93.11 93.26 0.0M
2021-05-25 93.76 93.83 93.40 93.40 0.0M
2021-05-24 93.27 93.65 93.15 93.65 0.0M
2021-05-21 92.67 93.12 92.52 93.05 0.5M
2021-05-20 91.49 92.44 90.98 92.44 0.0M
2021-05-19 91.42 91.66 90.00 90.98 0.0M
2021-05-18 93.32 93.33 92.34 92.59 0.0M
2021-05-17 93.04 93.10 92.51 92.65 0.0M
2021-05-14 91.90 92.86 91.66 92.86 0.0M
2021-05-13 89.91 91.54 89.10 91.32 0.0M
2021-05-12 91.03 91.49 90.80 91.09 0.0M
2021-05-11 91.77 91.77 90.46 91.05 0.0M
2021-05-10 93.14 93.14 92.66 92.89 0.1M
2021-05-07 92.69 93.00 92.29 93.00 0.0M
2021-05-06 92.24 92.60 91.51 92.09 0.0M
2021-05-05 90.90 91.94 90.90 91.94 0.3M
2021-05-04 91.87 92.20 89.98 90.09 0.0M
2021-05-03 91.34 91.93 90.95 91.78 0.0M
2021-04-30 91.78 91.80 91.14 91.14 0.1M
2021-04-29 92.26 92.32 91.35 91.56 0.0M
2021-04-28 92.02 92.24 91.73 92.01 0.0M
2021-04-27 91.98 91.98 91.60 91.80 1.3M
2021-04-26 91.80 92.08 91.71 91.99 0.0M
2021-04-23 91.70 91.87 91.33 91.83 0.0M
2021-04-22 91.40 91.95 91.40 91.83 0.5M
2021-04-21 90.77 91.18 90.44 90.96 0.0M
2021-04-20 91.89 91.90 90.12 90.17 0.0M
2021-04-19 92.36 92.36 91.95 91.99 0.2M
2021-04-16 91.36 92.31 91.36 92.21 0.1M
2021-04-15 91.03 91.37 90.92 91.25 0.0M
2021-04-14 90.82 91.00 90.72 90.90 0.0M
2021-04-13 90.69 90.90 90.50 90.64 0.2M
2021-04-12 90.77 90.93 90.55 90.55 0.0M
2021-04-09 90.89 91.07 90.82 90.93 0.0M
2021-04-08 90.81 90.93 90.61 90.93 0.0M
2021-04-07 90.63 90.80 90.39 90.47 0.0M
2021-04-06 90.85 91.10 90.69 90.78 0.0M
2021-04-01 89.86 90.20 89.75 90.20 0.1M
2021-03-31 89.60 89.67 89.38 89.45 0.1M
2021-03-30 89.16 89.71 89.03 89.65 0.1M
2021-03-29 88.69 88.79 88.33 88.72 0.0M
2021-03-26 88.13 88.42 87.91 88.41 0.0M
2021-03-25 87.10 87.51 86.44 87.51 0.1M
2021-03-24 86.79 87.47 86.79 87.43 0.0M
2021-03-23 87.12 87.66 86.99 87.31 0.0M
2021-03-22 87.07 87.66 87.07 87.52 0.0M
2021-03-19 87.66 88.00 87.20 87.61 1.2M
2021-03-18 88.27 88.46 88.09 88.32 2.0M
2021-03-17 87.93 87.93 87.63 87.91 0.0M
2021-03-16 87.80 88.01 87.61 87.87 0.0M
2021-03-15 87.73 88.02 87.21 87.40 0.0M
2021-03-12 87.36 87.52 87.19 87.52 0.0M
2021-03-11 87.60 87.80 87.36 87.79 0.0M
2021-03-10 86.40 87.22 86.40 87.21 0.0M
2021-03-09 85.84 86.65 85.81 86.46 0.0M
2021-03-08 84.20 86.00 84.04 85.90 0.0M
2021-03-05 83.87 84.75 83.45 83.72 0.0M
2021-03-04 84.44 84.81 84.03 84.54 0.0M
2021-03-03 85.10 85.33 84.21 84.75 0.0M
2021-03-02 84.39 85.00 84.34 84.60 0.3M
2021-03-01 84.23 84.61 83.88 84.61 0.0M
2021-02-26 83.12 83.90 82.86 82.95 0.0M
2021-02-25 85.06 85.06 84.07 84.07 0.1M
2021-02-24 84.26 84.66 84.02 84.56 0.2M
2021-02-23 84.54 84.54 83.26 84.17 0.0M
2021-02-22 84.00 84.53 83.67 84.42 0.0M
2021-02-19 84.14 84.92 84.02 84.78 0.2M
2021-02-18 84.52 84.62 83.78 83.99 0.4M
2021-02-17 84.68 84.97 84.36 84.36 0.7M
2021-02-16 85.23 85.31 84.87 85.03 0.1M
2021-02-15 84.81 85.30 84.73 85.14 0.0M
2021-02-12 83.59 84.28 83.22 84.28 0.0M
2021-02-11 83.34 83.71 83.34 83.71 0.3M
2021-02-10 83.78 83.78 83.07 83.22 0.0M
2021-02-09 83.61 83.72 83.30 83.55 0.0M
2021-02-08 83.90 84.00 83.62 83.70 0.0M
2021-02-05 83.23 83.67 83.23 83.39 0.0M
2021-02-04 82.34 83.12 82.34 83.02 0.6M
2021-02-03 82.79 82.79 82.03 82.24 0.0M
2021-02-02 81.20 81.91 81.20 81.84 0.9M
2021-02-01 80.11 80.63 80.11 80.47 0.0M
2021-01-29 80.04 80.34 79.34 79.34 0.0M
2021-01-28 80.24 81.17 79.21 81.06 0.0M
2021-01-27 81.42 81.80 79.94 80.61 0.0M
2021-01-26 81.07 82.20 81.07 81.87 0.0M
2021-01-25 82.46 82.46 80.88 80.97 0.2M
2021-01-22 82.13 82.14 81.40 82.11 0.0M
2021-01-21 83.17 83.17 82.49 82.49 0.0M
2021-01-20 82.15 82.73 82.15 82.57 0.0M
2021-01-19 82.44 82.56 81.97 81.97 0.0M
2021-01-18 81.77 82.09 81.68 82.09 0.0M
2021-01-15 82.52 82.68 81.48 82.00 0.1M
2021-01-14 82.71 83.03 82.54 83.00 0.0M
2021-01-13 82.21 82.55 81.98 82.42 0.0M
2021-01-12 82.74 82.74 82.19 82.19 0.0M
2021-01-11 82.74 82.90 82.00 82.51 0.0M
2021-01-08 83.27 83.27 82.75 82.96 0.0M
2021-01-07 82.53 82.82 82.13 82.56 0.3M
2021-01-06 81.29 82.47 80.85 82.25 0.1M
2021-01-05 81.07 81.45 80.29 80.82 0.0M
2021-01-04 82.02 82.29 80.95 81.22 0.1M