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
2022-12-30 91.88 91.89 91.05 91.05 0.0M
2022-12-29 91.23 92.59 91.23 92.59 0.0M
2022-12-28 92.15 92.20 91.53 91.53 0.0M
2022-12-27 92.57 92.57 92.08 92.10 0.0M
2022-12-23 92.02 92.03 91.44 91.66 0.0M
2022-12-22 93.21 93.35 91.83 91.83 0.0M
2022-12-21 91.75 93.07 91.60 93.07 0.0M
2022-12-20 90.60 91.49 90.54 91.33 0.0M
2022-12-19 91.88 92.02 91.61 91.61 0.0M
2022-12-16 92.13 92.13 90.92 91.39 0.0M
2022-12-15 94.64 94.64 92.08 92.08 0.0M
2022-12-14 95.47 95.57 95.18 95.50 0.7M
2022-12-13 94.59 96.88 94.46 95.82 0.0M
2022-12-12 94.20 94.39 94.06 94.26 0.0M
2022-12-09 94.40 94.78 94.00 94.73 0.0M
2022-12-08 94.39 94.40 93.82 94.18 0.0M
2022-12-07 94.55 94.70 93.93 94.16 0.0M
2022-12-06 94.61 95.22 94.40 94.58 0.0M
2022-12-05 95.26 95.53 94.89 95.06 0.0M
2022-12-02 95.42 96.00 94.84 95.57 0.0M
2022-12-01 96.20 96.24 95.41 95.72 0.0M
2022-11-30 95.00 95.30 94.79 95.21 0.0M
2022-11-29 94.77 94.79 94.32 94.48 0.0M
2022-11-28 94.68 94.92 94.26 94.55 0.0M
2022-11-25 95.12 95.28 94.90 95.19 0.0M
2022-11-24 94.85 95.43 94.85 95.17 0.0M
2022-11-23 94.48 94.82 94.35 94.80 0.0M
2022-11-22 93.86 94.45 93.86 94.35 0.0M
2022-11-21 93.79 94.15 93.55 93.92 0.0M
2022-11-18 93.48 94.44 93.48 94.15 0.0M
2022-11-17 93.59 93.73 92.37 93.06 0.0M
2022-11-16 93.90 93.90 92.96 93.11 0.0M
2022-11-15 93.67 94.10 93.33 93.95 0.0M
2022-11-14 93.19 93.70 92.96 92.96 0.0M
2022-11-11 92.86 93.17 92.70 92.77 0.0M
2022-11-10 88.93 92.25 88.93 92.25 0.0M
2022-11-09 89.57 89.60 89.15 89.38 0.0M
2022-11-08 88.65 89.68 88.65 89.68 0.0M
2022-11-07 87.91 89.07 87.91 88.97 0.0M
2022-11-04 86.76 88.95 86.76 88.43 0.0M
2022-11-03 86.07 86.20 85.62 86.18 0.0M
2022-11-02 87.96 88.05 86.88 86.88 0.0M
2022-11-01 87.85 88.26 87.53 87.56 0.0M
2022-10-31 86.62 87.00 86.62 86.71 0.0M
2022-10-28 85.65 86.62 85.35 86.62 0.0M
2022-10-27 86.06 86.61 85.48 86.40 0.0M
2022-10-26 85.65 86.50 85.39 86.47 0.0M
2022-10-25 84.88 85.98 84.26 85.98 0.0M
2022-10-24 84.21 85.00 83.30 84.57 0.0M
2022-10-21 82.76 83.49 82.14 83.34 0.0M
2022-10-20 83.24 83.96 82.81 83.75 0.0M
2022-10-19 83.45 83.46 82.87 83.20 0.0M
2022-10-18 83.24 84.17 83.02 83.02 0.0M
2022-10-17 81.52 82.52 81.15 82.52 0.0M
2022-10-14 81.99 82.67 81.07 81.07 0.0M
2022-10-13 79.44 80.81 78.06 80.60 0.0M
2022-10-12 80.23 80.75 79.60 79.93 0.0M
2022-10-11 79.97 80.33 79.50 80.15 0.0M
2022-10-10 80.49 81.33 80.12 80.52 0.0M
2022-10-07 82.13 82.39 80.96 80.96 0.1M
2022-10-06 83.18 83.36 82.10 82.30 0.0M
2022-10-05 83.19 83.30 82.36 82.70 0.0M
2022-10-04 81.17 83.59 81.17 83.59 0.0M
2022-10-03 78.65 80.22 78.24 80.22 0.0M
2022-09-30 79.16 79.66 78.79 79.66 0.0M
2022-09-29 79.25 79.25 77.94 78.60 0.0M
2022-09-28 79.24 80.02 78.22 80.02 0.0M
2022-09-27 80.81 81.34 79.75 79.75 0.0M
2022-09-26 80.13 80.95 79.71 80.20 0.0M
2022-09-23 81.89 81.96 79.90 80.30 0.0M
2022-09-22 82.28 83.55 82.20 82.20 0.0M
2022-09-21 82.28 83.76 82.00 83.76 0.0M
2022-09-20 84.20 84.70 82.94 83.00 0.0M
2022-09-19 83.11 83.86 82.69 83.86 0.0M
2022-09-16 83.93 84.11 83.51 83.74 0.0M
2022-09-15 85.51 85.69 84.72 84.77 0.0M
2022-09-14 85.59 85.91 84.96 85.37 0.0M
2022-09-13 87.77 88.14 85.86 85.86 0.0M
2022-09-12 85.96 87.53 85.94 87.37 0.0M
2022-09-09 84.39 85.73 84.39 85.48 0.0M
2022-09-08 84.29 84.29 82.97 84.28 0.0M
2022-09-07 83.09 84.03 83.09 83.86 0.0M
2022-09-06 83.80 84.30 83.40 83.81 0.0M
2022-09-05 82.89 83.70 82.50 83.58 0.0M
2022-09-02 83.34 84.90 83.18 84.90 0.0M
2022-09-01 83.44 83.44 82.60 82.75 0.0M
2022-08-31 85.64 85.64 84.16 84.16 0.0M
2022-08-30 85.93 86.85 84.98 85.23 0.0M
2022-08-29 85.42 85.63 84.68 85.44 0.0M
2022-08-26 88.43 88.48 86.00 86.23 0.0M
2022-08-25 88.40 88.49 87.65 87.97 0.0M
2022-08-24 87.33 87.91 86.81 87.82 0.0M
2022-08-23 87.22 87.93 87.20 87.37 0.0M
2022-08-22 88.75 88.79 87.28 87.42 0.0M
2022-08-19 89.93 90.19 89.19 89.28 0.0M
2022-08-18 89.78 90.47 89.78 90.47 0.0M
2022-08-17 91.24 91.30 89.91 89.91 0.0M
2022-08-16 91.02 91.46 90.66 91.13 0.0M
2022-08-15 90.88 90.88 90.36 90.75 0.0M
2022-08-12 90.02 90.51 89.95 90.41 0.0M
2022-08-11 90.17 90.17 89.75 89.93 0.0M
2022-08-10 88.57 89.84 88.55 89.76 0.0M
2022-08-09 89.78 89.78 88.79 88.91 0.1M
2022-08-08 89.92 90.40 89.57 89.97 0.0M
2022-08-05 89.76 89.87 89.09 89.15 0.0M
2022-08-04 89.52 90.39 89.48 89.85 0.0M
2022-08-03 88.06 89.30 88.06 89.30 0.0M
2022-08-02 88.35 88.35 87.78 88.20 0.0M
2022-08-01 88.75 89.26 88.60 88.71 0.0M
2022-07-29 88.05 89.00 88.05 88.68 0.0M
2022-07-28 86.75 87.41 86.04 87.41 0.0M
2022-07-27 85.95 86.45 85.93 86.36 0.0M
2022-07-26 86.07 86.10 85.55 85.57 0.0M
2022-07-25 85.78 86.50 85.60 86.27 0.0M
2022-07-22 85.80 86.69 85.74 86.06 0.0M
2022-07-21 85.51 86.13 85.14 86.13 0.0M
2022-07-20 86.10 86.16 84.94 85.86 0.0M
2022-07-19 83.78 86.01 83.26 85.92 0.1M
2022-07-18 83.42 84.52 83.42 84.09 0.0M
2022-07-15 81.52 83.25 81.52 83.25 0.0M
2022-07-14 82.40 82.40 80.86 81.24 0.0M
2022-07-13 83.06 83.06 81.60 82.66 0.0M
2022-07-12 82.59 83.43 82.34 83.43 0.0M
2022-07-11 82.66 83.42 82.65 83.09 0.0M
2022-07-08 83.32 84.04 82.74 83.93 0.0M
2022-07-07 82.98 83.48 82.90 83.47 0.0M
2022-07-06 81.65 82.13 81.23 81.92 0.0M
2022-07-05 83.02 83.13 80.34 80.43 0.0M
2022-07-04 82.81 83.06 82.54 82.59 0.0M
2022-07-01 81.56 82.91 81.55 82.37 0.0M
2022-06-30 82.42 82.68 81.63 82.54 0.1M
2022-06-29 84.13 84.33 83.74 83.99 0.0M
2022-06-28 85.25 85.59 84.85 84.85 0.2M
2022-06-27 85.32 85.94 84.27 84.64 0.0M
2022-06-24 82.62 84.59 82.62 84.53 0.0M
2022-06-23 82.50 83.16 81.76 82.17 0.0M
2022-06-22 81.78 83.21 81.70 82.84 0.0M
2022-06-21 83.43 84.13 83.41 83.47 0.0M
2022-06-20 82.39 82.87 82.26 82.87 0.0M
2022-06-17 82.10 83.13 81.82 82.13 0.0M
2022-06-16 83.97 83.97 81.74 81.92 0.0M
2022-06-15 84.18 84.70 83.62 84.38 0.0M
2022-06-14 84.42 84.43 82.93 83.02 0.0M
2022-06-13 84.74 84.80 83.49 83.65 0.0M
2022-06-10 88.30 88.30 85.96 86.00 0.0M
2022-06-09 89.96 90.45 88.86 88.90 0.0M
2022-06-08 91.19 91.19 90.50 90.50 0.0M
2022-06-07 91.06 91.15 90.37 90.96 0.0M
2022-06-06 91.39 91.96 91.18 91.68 0.0M
2022-06-03 91.11 91.11 90.18 90.42 0.0M
2022-06-02 90.18 90.70 90.18 90.70 0.0M
2022-06-01 91.00 91.00 89.70 89.70 0.0M
2022-05-31 91.28 91.48 90.35 90.35 0.0M
2022-05-30 91.68 91.89 91.40 91.71 0.0M
2022-05-27 89.86 90.99 89.54 90.99 0.0M
2022-05-26 87.91 89.30 87.91 89.30 0.0M
2022-05-25 87.63 87.95 87.00 87.84 0.0M
2022-05-24 87.53 87.85 87.03 87.13 0.0M
2022-05-23 88.18 88.60 87.40 88.60 0.0M
2022-05-20 87.03 88.30 86.99 87.12 0.0M
2022-05-19 86.78 86.78 85.61 86.69 0.0M
2022-05-18 89.09 89.09 87.73 87.85 0.0M
2022-05-17 88.59 89.23 88.28 89.03 0.0M
2022-05-16 87.73 88.01 87.29 87.59 0.0M
2022-05-13 86.45 88.11 86.45 88.11 0.0M
2022-05-12 84.32 86.36 84.01 85.70 0.0M
2022-05-11 85.04 86.55 84.40 86.55 0.0M
2022-05-10 84.74 85.57 84.36 84.36 0.0M
2022-05-09 85.68 86.00 83.57 83.57 0.0M
2022-05-06 86.87 87.00 85.35 86.00 0.0M
2022-05-05 90.14 90.14 87.13 87.41 0.0M
2022-05-04 88.83 88.83 87.95 87.95 0.0M
2022-05-03 88.24 89.03 88.04 88.82 0.0M
2022-05-02 88.53 88.53 87.19 87.95 0.0M
2022-04-29 89.61 90.10 89.04 89.49 0.0M
2022-04-28 88.66 89.44 87.72 88.76 0.0M
2022-04-27 87.49 88.04 86.34 87.76 0.0M
2022-04-26 89.22 89.26 87.31 87.31 0.0M
2022-04-25 88.60 89.23 87.69 88.02 0.0M
2022-04-22 90.95 91.10 90.02 90.02 0.0M
2022-04-21 91.48 92.74 91.48 92.16 0.0M
2022-04-20 89.99 91.58 89.99 91.37 0.0M
2022-04-19 89.64 90.18 89.00 89.82 0.0M
2022-04-14 90.07 90.32 89.70 90.19 0.0M
2022-04-13 89.14 89.82 88.84 89.72 0.0M
2022-04-12 88.60 90.14 88.24 89.81 0.0M
2022-04-11 89.94 90.70 89.67 89.97 0.0M
2022-04-08 90.23 90.77 89.80 90.39 0.0M
2022-04-07 89.96 90.79 89.01 89.01 0.0M
2022-04-06 91.32 91.53 88.88 89.52 0.0M
2022-04-05 92.40 92.87 91.24 91.72 0.0M
2022-04-04 92.00 92.58 91.20 92.47 0.0M
2022-04-01 91.41 92.04 91.33 91.67 0.0M
2022-03-31 92.85 93.06 91.33 91.33 0.0M
2022-03-30 93.17 93.21 92.39 92.69 0.0M
2022-03-29 92.08 94.17 92.06 93.65 0.0M
2022-03-28 91.21 92.34 91.02 91.02 0.0M
2022-03-25 90.60 91.24 90.27 90.65 0.0M
2022-03-24 90.77 91.03 90.07 90.45 0.3M
2022-03-23 91.88 92.13 90.20 90.56 0.0M
2022-03-22 91.05 92.00 91.05 91.83 0.0M
2022-03-21 91.44 91.55 90.71 90.76 0.0M
2022-03-18 90.77 91.28 89.58 91.28 0.0M
2022-03-17 91.46 91.46 89.93 90.89 0.1M
2022-03-16 89.57 91.80 89.40 91.01 0.2M
2022-03-15 86.19 87.69 85.21 87.38 0.1M
2022-03-14 86.89 88.46 86.89 87.51 0.0M
2022-03-11 85.63 88.26 84.92 86.24 0.3M
2022-03-10 87.25 87.25 84.88 85.36 0.1M
2022-03-09 84.41 88.02 84.41 88.02 0.3M
2022-03-08 81.61 84.45 81.61 81.96 0.1M
2022-03-07 80.53 84.20 79.31 81.74 0.1M
2022-03-04 86.20 86.65 83.24 83.24 0.1M
2022-03-03 89.59 89.78 87.50 87.55 0.1M
2022-03-02 87.40 89.99 86.89 89.33 0.1M
2022-03-01 91.55 91.68 87.95 87.95 0.1M
2022-02-28 90.78 91.82 89.62 91.31 1.6M
2022-02-25 90.69 92.84 89.58 92.84 0.1M
2022-02-24 88.79 90.41 88.05 89.63 0.2M
2022-02-23 93.73 94.68 92.69 92.89 0.1M
2022-02-22 91.35 93.95 91.22 93.18 0.1M
2022-02-21 95.81 95.81 92.50 93.09 0.2M
2022-02-18 96.12 96.43 94.79 95.17 0.2M
2022-02-17 97.02 97.13 95.67 96.08 0.0M
2022-02-16 97.01 97.41 96.29 96.68 0.0M
2022-02-15 95.02 96.80 95.02 96.80 0.0M
2022-02-14 94.52 95.17 93.55 94.98 0.1M
2022-02-11 97.09 97.46 96.64 97.13 0.0M
2022-02-10 98.84 98.84 97.49 98.00 0.0M
2022-02-09 97.40 98.19 97.39 98.19 0.0M
2022-02-08 96.32 96.95 95.91 96.44 0.0M
2022-02-07 96.17 96.46 95.21 96.18 0.0M
2022-02-04 97.26 97.26 95.00 95.38 0.1M
2022-02-03 98.37 98.37 96.70 96.70 0.0M
2022-02-02 99.10 99.44 98.65 98.65 0.0M
2022-02-01 98.61 98.92 98.00 98.76 0.3M
2022-01-31 97.67 98.13 96.76 97.47 0.1M
2022-01-28 97.55 97.55 95.19 96.76 0.0M
2022-01-27 95.93 98.31 95.84 97.84 0.0M
2022-01-26 96.54 97.92 96.53 97.37 0.0M
2022-01-25 95.68 96.09 94.49 95.32 0.0M
2022-01-24 98.23 98.58 94.36 94.79 0.1M
2022-01-21 99.05 99.36 98.00 98.78 0.0M
2022-01-20 99.89 100.46 99.28 100.46 0.0M
2022-01-19 99.03 100.44 99.03 99.72 0.0M
2022-01-18 99.88 100.00 98.90 99.44 0.1M
2022-01-17 100.06 100.62 99.93 100.50 0.0M
2022-01-14 99.70 100.12 99.40 99.76 0.0M
2022-01-13 100.68 101.00 100.38 100.70 0.0M
2022-01-12 100.78 101.12 100.20 100.84 0.0M
2022-01-11 100.14 100.54 99.65 100.06 0.0M
2022-01-10 100.90 100.90 98.90 99.06 0.0M
2022-01-07 100.86 101.02 99.94 100.56 0.0M
2022-01-06 101.32 101.50 100.62 100.98 0.0M
2022-01-05 102.06 102.64 102.00 102.56 0.0M
2022-01-04 101.56 102.50 101.38 101.96 0.0M
2022-01-03 101.08 101.58 101.00 101.26 0.0M