Amundi Index Solutions - Amundi Global Luxury UCITS ETF EUR Acc (GLUX)

GLUX
🏛️ 프랑스 →
211.43
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 225.02 225.40 223.98 223.98 0.0M
2021-12-30 225.23 226.50 225.23 225.56 0.0M
2021-12-29 225.27 226.70 224.00 224.26 0.0M
2021-12-28 225.12 226.81 225.12 225.33 0.0M
2021-12-27 222.95 225.07 222.95 225.07 0.0M
2021-12-24 223.52 224.69 222.54 223.98 0.0M
2021-12-23 220.80 223.40 219.90 223.40 0.0M
2021-12-22 217.61 220.33 217.52 220.33 0.0M
2021-12-21 215.12 216.16 214.00 216.16 0.0M
2021-12-20 210.66 213.77 210.20 211.68 0.0M
2021-12-17 218.19 218.19 213.86 216.30 0.0M
2021-12-16 222.24 223.00 219.51 219.51 0.0M
2021-12-15 220.00 221.20 218.14 218.14 0.0M
2021-12-14 222.39 222.91 218.60 218.72 0.0M
2021-12-13 226.45 227.34 221.50 221.50 0.0M
2021-12-10 225.00 226.76 223.66 224.35 0.0M
2021-12-09 228.27 228.27 226.20 226.67 0.0M
2021-12-08 228.55 228.75 225.95 226.52 0.0M
2021-12-07 224.18 229.07 224.18 228.90 0.0M
2021-12-06 220.73 221.42 218.00 220.77 0.0M
2021-12-03 223.02 223.82 218.00 219.09 0.0M
2021-12-02 221.40 222.83 219.48 221.02 0.0M
2021-12-01 224.02 226.88 223.32 226.46 0.0M
2021-11-30 222.68 224.08 220.81 221.79 0.0M
2021-11-29 224.78 226.52 223.94 225.32 0.0M
2021-11-26 226.27 228.45 221.00 221.12 0.0M
2021-11-25 234.36 234.43 232.53 233.46 0.0M
2021-11-24 232.57 233.30 228.76 232.38 0.0M
2021-11-23 234.01 235.40 231.30 232.45 0.0M
2021-11-22 235.02 238.31 234.79 236.34 0.0M
2021-11-19 234.23 235.00 231.00 233.92 0.0M
2021-11-18 233.37 234.80 231.99 233.17 0.0M
2021-11-17 232.61 233.56 232.26 232.99 0.0M
2021-11-16 229.16 232.30 229.16 231.89 0.0M
2021-11-15 228.03 228.96 227.01 227.92 0.0M
2021-11-12 224.80 227.54 224.80 227.28 0.0M
2021-11-11 223.07 224.80 222.58 223.96 0.0M
2021-11-10 224.09 224.09 221.60 223.94 0.0M
2021-11-09 226.49 228.00 224.90 224.90 0.0M
2021-11-08 228.27 229.31 227.20 227.95 0.0M
2021-11-05 225.67 230.06 225.67 229.22 0.0M
2021-11-04 225.21 226.61 224.53 225.72 0.0M
2021-11-03 219.49 222.64 219.49 222.64 0.0M
2021-11-02 219.47 220.19 218.37 219.64 0.0M
2021-11-01 218.11 219.83 217.80 219.79 0.0M
2021-10-29 213.29 215.82 213.14 215.82 0.0M
2021-10-28 212.32 214.02 212.32 213.69 0.0M
2021-10-27 213.20 213.31 212.00 213.09 0.0M
2021-10-26 213.50 215.45 212.95 214.06 0.0M
2021-10-25 209.33 211.68 208.41 211.32 0.0M
2021-10-22 208.68 210.13 208.62 208.89 0.0M
2021-10-21 204.94 207.42 204.77 206.98 0.0M
2021-10-20 204.88 207.03 204.88 206.23 0.0M
2021-10-19 206.76 208.90 205.77 205.94 0.0M
2021-10-18 206.44 206.44 204.51 205.94 0.0M
2021-10-15 207.22 207.78 206.52 207.59 0.0M
2021-10-14 203.31 205.94 203.31 205.67 0.0M
2021-10-13 199.93 203.23 199.93 202.60 0.0M
2021-10-12 198.03 200.60 197.88 200.60 0.0M
2021-10-11 198.76 200.94 198.76 200.79 0.0M
2021-10-08 201.42 201.47 199.54 199.54 0.0M
2021-10-07 198.88 201.11 198.69 201.02 0.0M
2021-10-06 195.85 195.91 194.13 195.64 0.0M
2021-10-05 195.84 198.22 195.84 198.13 0.0M
2021-10-04 196.40 198.00 195.58 195.58 0.0M
2021-10-01 192.85 197.09 191.97 197.06 0.0M
2021-09-30 199.07 199.07 195.91 195.91 0.0M
2021-09-29 197.76 199.03 197.68 197.68 0.0M
2021-09-28 199.21 199.21 196.05 196.06 0.0M
2021-09-27 199.91 200.09 198.40 199.62 0.0M
2021-09-24 199.00 199.14 197.50 198.70 0.0M
2021-09-23 198.82 201.00 198.82 200.12 0.0M
2021-09-22 195.71 197.42 195.42 197.23 0.0M
2021-09-21 193.31 195.14 193.25 194.40 0.0M
2021-09-20 192.76 193.57 191.00 192.27 0.0M
2021-09-17 197.20 198.00 196.22 196.35 0.0M
2021-09-16 195.93 197.02 195.92 196.02 0.0M
2021-09-15 198.78 198.78 194.85 195.15 0.0M
2021-09-14 200.59 200.59 198.88 199.43 0.0M
2021-09-13 202.38 202.65 200.50 200.78 0.0M
2021-09-10 201.82 203.55 201.61 201.61 0.0M
2021-09-09 198.31 202.19 198.04 201.52 0.0M
2021-09-08 200.00 201.35 198.66 198.71 0.0M
2021-09-07 200.69 201.54 200.25 200.94 0.0M
2021-09-06 198.60 200.26 198.60 199.70 0.0M
2021-09-03 200.27 200.28 198.19 198.24 0.0M
2021-09-02 200.63 201.09 200.23 200.97 0.1M
2021-09-01 200.42 201.08 199.98 200.53 0.0M
2021-08-31 199.00 199.31 197.40 198.31 0.0M
2021-08-30 198.25 199.29 198.07 198.38 0.1M
2021-08-27 197.01 198.20 196.81 198.15 0.0M
2021-08-26 197.62 199.34 196.69 197.09 0.0M
2021-08-25 199.06 199.24 198.11 198.62 0.0M
2021-08-24 198.21 198.92 197.37 198.03 0.0M
2021-08-23 194.91 197.34 194.81 196.75 0.0M
2021-08-20 192.04 192.92 190.20 192.80 0.0M
2021-08-19 195.00 195.00 191.93 192.69 0.0M
2021-08-18 201.60 201.60 199.06 200.20 0.0M
2021-08-17 203.40 203.40 201.25 201.25 0.0M
2021-08-16 206.84 206.84 203.41 204.30 0.0M
2021-08-13 209.80 209.80 207.60 208.40 0.0M
2021-08-12 209.40 209.60 208.45 209.20 0.0M
2021-08-11 209.17 209.17 207.94 209.09 0.0M
2021-08-10 208.55 209.20 208.40 208.87 0.0M
2021-08-09 207.56 208.45 206.95 208.14 0.0M
2021-08-06 208.02 209.52 207.62 208.79 0.0M
2021-08-05 205.95 207.96 205.30 207.96 0.0M
2021-08-04 206.25 207.12 206.00 206.35 0.0M
2021-08-03 206.60 207.11 205.00 205.51 0.0M
2021-08-02 205.83 212.30 205.80 207.36 0.0M
2021-07-30 204.64 205.96 203.80 205.73 0.0M
2021-07-29 203.97 205.89 203.39 205.89 0.0M
2021-07-28 202.00 203.60 202.00 203.50 0.0M
2021-07-27 204.20 204.95 201.20 201.20 0.0M
2021-07-26 203.40 204.60 202.60 204.60 0.0M
2021-07-23 203.00 204.91 203.00 204.91 0.0M
2021-07-22 202.18 202.53 200.80 201.20 0.0M
2021-07-21 199.40 201.80 199.29 201.14 0.0M
2021-07-20 196.40 198.32 195.18 197.60 0.0M
2021-07-19 197.60 198.19 193.20 195.40 0.0M
2021-07-16 202.45 202.45 199.60 200.20 0.0M
2021-07-15 204.40 204.44 202.22 202.60 0.0M
2021-07-14 204.35 204.83 204.00 204.73 0.0M
2021-07-13 204.66 205.16 204.00 204.91 0.0M
2021-07-12 202.69 204.27 201.16 204.27 0.0M
2021-07-09 200.42 202.65 200.42 202.65 0.0M
2021-07-08 201.20 201.33 196.40 198.60 0.0M
2021-07-07 203.00 203.80 202.03 203.20 0.0M
2021-07-06 204.40 204.87 201.80 202.80 0.0M
2021-07-05 204.40 205.54 204.40 205.40 0.0M
2021-07-02 205.50 205.79 204.50 205.40 0.0M
2021-07-01 205.40 205.92 204.32 204.32 0.0M
2021-06-30 205.10 205.10 203.11 204.60 0.0M
2021-06-29 204.98 205.60 204.62 205.04 0.0M
2021-06-28 205.46 205.88 204.20 204.40 0.0M
2021-06-25 205.44 206.20 205.44 206.20 0.0M
2021-06-24 202.86 204.42 202.77 204.40 0.0M
2021-06-23 203.40 203.40 200.98 202.00 0.0M
2021-06-22 203.00 203.10 201.65 203.10 0.0M
2021-06-21 199.00 202.38 199.00 202.30 0.0M
2021-06-18 203.10 203.82 200.20 201.10 0.0M
2021-06-17 200.60 203.00 200.60 203.00 0.0M
2021-06-16 201.30 201.68 200.00 200.64 0.0M
2021-06-15 201.40 201.68 200.65 200.65 0.0M
2021-06-14 202.50 202.89 200.48 201.20 0.0M
2021-06-11 199.90 201.00 199.90 201.00 0.0M
2021-06-10 200.50 200.50 199.00 199.00 0.0M
2021-06-09 201.00 202.14 200.32 200.40 0.0M
2021-06-08 200.94 201.87 199.95 200.45 0.0M
2021-06-07 199.00 200.69 199.00 200.15 0.0M
2021-06-04 198.88 199.65 198.85 199.20 0.0M
2021-06-03 200.55 200.70 198.80 199.40 0.0M
2021-06-02 200.80 202.00 200.16 200.75 0.0M
2021-06-01 200.41 200.96 199.75 200.17 0.0M
2021-05-31 200.20 200.20 198.76 198.76 0.0M
2021-05-28 198.83 200.25 198.62 199.40 0.0M
2021-05-27 196.65 199.02 196.65 197.91 0.0M
2021-05-26 195.68 197.40 195.63 196.92 0.0M
2021-05-25 193.58 194.79 193.41 194.03 0.0M
2021-05-24 191.84 192.74 190.75 192.74 0.0M
2021-05-21 191.14 192.68 191.14 191.50 0.0M
2021-05-20 187.59 189.23 187.59 189.23 0.0M
2021-05-19 188.03 188.12 185.25 186.89 0.0M
2021-05-18 191.32 191.32 189.97 190.81 0.0M
2021-05-17 190.91 191.35 189.50 190.14 0.0M
2021-05-14 188.07 190.16 187.40 189.98 0.0M
2021-05-13 185.31 188.01 183.50 187.51 0.0M
2021-05-12 188.76 190.10 187.51 188.16 0.0M
2021-05-11 190.36 190.36 187.07 188.76 0.0M
2021-05-10 194.63 194.63 192.91 193.81 0.0M
2021-05-07 193.77 194.46 192.39 194.36 0.0M
2021-05-06 193.71 194.06 191.59 192.39 0.0M
2021-05-05 192.48 195.21 192.48 194.44 0.0M
2021-05-04 194.82 195.99 191.39 192.06 0.0M
2021-05-03 197.33 197.33 194.75 195.01 0.0M
2021-04-30 194.88 195.45 193.94 195.45 0.0M
2021-04-29 196.95 197.79 194.51 194.51 0.0M
2021-04-28 195.61 195.64 194.80 195.11 0.0M
2021-04-27 195.17 195.45 194.24 195.08 0.0M
2021-04-26 195.65 195.97 194.94 195.35 0.0M
2021-04-23 195.64 196.23 194.41 195.21 0.0M
2021-04-22 195.04 196.87 194.86 196.49 0.0M
2021-04-21 191.43 193.15 191.18 193.11 0.0M
2021-04-20 194.86 195.14 189.86 189.86 0.0M
2021-04-19 196.94 197.30 193.69 194.40 0.0M
2021-04-16 195.92 197.01 194.82 196.36 0.0M
2021-04-15 195.35 195.93 194.50 194.75 0.0M
2021-04-14 195.76 196.81 195.20 195.20 0.1M
2021-04-13 193.60 194.52 192.80 194.08 0.0M
2021-04-12 192.01 193.03 191.96 192.78 0.0M
2021-04-09 192.49 192.97 191.56 191.70 0.0M
2021-04-08 192.49 192.69 190.89 191.83 0.0M
2021-04-07 193.00 193.14 191.11 191.11 0.0M
2021-04-06 191.75 193.13 190.54 192.30 0.0M
2021-04-01 189.94 190.69 189.52 190.36 0.0M
2021-03-31 188.37 188.81 187.21 188.47 0.0M
2021-03-30 183.91 188.43 183.91 188.43 0.0M
2021-03-29 185.80 186.06 184.50 184.86 0.0M
2021-03-26 184.67 184.99 184.00 184.20 0.0M
2021-03-25 182.93 183.89 180.07 183.89 0.0M
2021-03-24 183.92 185.20 183.92 184.57 0.0M
2021-03-23 187.50 187.50 185.89 186.01 0.0M
2021-03-22 188.05 189.30 186.36 188.69 0.0M
2021-03-19 188.92 189.32 186.57 187.43 0.0M
2021-03-18 190.31 191.91 189.95 191.57 0.0M
2021-03-17 190.20 190.20 188.28 189.60 0.0M
2021-03-16 190.68 192.12 189.63 189.96 0.0M
2021-03-15 189.40 189.40 188.40 188.86 0.0M
2021-03-12 187.48 188.20 186.00 186.94 0.0M
2021-03-11 187.51 187.51 185.96 187.48 0.0M
2021-03-10 184.98 186.02 184.11 185.63 0.0M
2021-03-09 181.02 183.79 180.53 183.79 0.0M
2021-03-08 179.03 182.31 177.31 181.55 0.0M
2021-03-05 178.90 180.00 174.18 175.00 0.0M
2021-03-04 182.66 182.66 178.89 179.96 0.0M
2021-03-03 183.51 184.40 183.09 184.40 0.0M
2021-03-02 182.60 183.99 181.84 182.13 0.0M
2021-03-01 180.90 183.45 180.90 183.02 0.0M
2021-02-26 177.51 179.89 177.18 179.07 0.0M
2021-02-25 182.93 183.39 180.19 180.84 0.0M
2021-02-24 181.82 182.22 180.43 182.03 0.0M
2021-02-23 181.05 181.05 175.70 180.00 0.0M
2021-02-22 181.39 181.76 179.49 180.90 0.0M
2021-02-19 180.57 182.40 180.57 182.28 0.0M
2021-02-18 180.15 181.09 179.91 179.91 0.0M
2021-02-17 181.42 181.61 179.95 180.55 0.0M
2021-02-16 182.38 183.72 181.62 181.80 0.0M
2021-02-15 180.92 182.43 180.91 182.43 0.0M
2021-02-12 180.11 180.55 179.42 179.42 0.0M
2021-02-11 178.99 180.18 178.99 180.03 0.0M
2021-02-10 181.02 181.02 178.98 178.98 0.0M
2021-02-09 180.38 181.20 179.90 180.33 0.0M
2021-02-08 181.02 181.94 179.87 180.39 0.0M
2021-02-05 177.45 180.01 177.45 179.65 0.0M
2021-02-04 176.25 176.80 175.98 176.45 0.0M
2021-02-03 176.57 176.57 175.10 175.50 0.0M
2021-02-02 172.26 175.05 172.26 174.70 0.0M
2021-02-01 169.16 170.02 168.44 169.71 0.0M
2021-01-29 169.79 169.79 168.02 168.60 0.0M
2021-01-28 167.44 172.23 167.04 171.59 0.0M
2021-01-27 172.96 173.01 168.18 170.80 0.1M
2021-01-26 171.57 173.63 171.57 173.63 0.0M
2021-01-25 174.19 174.19 171.59 172.13 0.0M
2021-01-22 174.22 174.22 172.74 173.39 0.0M
2021-01-21 176.13 176.13 173.81 174.93 0.0M
2021-01-20 171.00 173.80 171.00 173.80 0.0M
2021-01-19 173.95 173.95 171.00 171.35 0.0M
2021-01-18 171.60 172.47 171.60 172.41 0.0M
2021-01-15 174.07 174.07 171.00 171.54 0.0M
2021-01-14 174.98 175.47 173.51 174.45 0.0M
2021-01-13 174.52 174.89 173.00 173.43 0.0M
2021-01-12 173.84 174.76 173.08 174.40 0.0M
2021-01-11 174.58 174.58 173.10 173.64 0.0M
2021-01-08 175.62 175.62 173.79 175.15 0.0M
2021-01-07 170.32 172.00 169.84 171.80 0.0M
2021-01-06 168.25 169.33 167.81 169.29 0.0M
2021-01-05 168.49 168.76 167.00 168.22 0.0M
2021-01-04 171.28 171.47 168.66 168.89 0.0M