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
2022-12-30 182.38 182.38 180.70 180.70 0.0M
2022-12-29 180.06 183.66 180.06 183.66 0.0M
2022-12-28 182.41 182.97 180.44 180.63 0.0M
2022-12-27 182.40 182.58 181.14 182.15 0.0M
2022-12-23 180.65 181.40 179.04 179.82 0.0M
2022-12-22 184.10 184.14 180.39 181.03 0.0M
2022-12-21 181.90 184.52 181.90 183.89 0.0M
2022-12-20 180.36 181.27 180.00 180.32 0.0M
2022-12-19 183.65 184.44 182.11 182.11 0.0M
2022-12-16 185.65 185.65 182.82 183.82 0.0M
2022-12-15 189.52 189.52 184.41 185.24 0.0M
2022-12-14 191.43 192.03 190.75 192.00 0.0M
2022-12-13 191.59 195.40 191.59 192.60 0.0M
2022-12-12 190.20 191.39 189.61 190.67 0.0M
2022-12-09 192.13 193.15 191.45 191.80 0.0M
2022-12-08 190.63 192.32 190.35 191.21 0.0M
2022-12-07 192.10 192.28 189.97 190.11 0.0M
2022-12-06 192.62 193.62 191.93 192.18 0.0M
2022-12-05 194.91 195.99 193.03 193.60 0.0M
2022-12-02 194.36 195.54 193.77 194.84 0.0M
2022-12-01 196.56 197.26 194.19 195.26 0.0M
2022-11-30 190.72 194.50 190.72 194.50 0.0M
2022-11-29 189.78 190.11 189.20 189.60 0.0M
2022-11-28 187.53 188.50 186.20 188.03 0.0M
2022-11-25 188.52 189.20 187.55 187.64 0.0M
2022-11-24 188.72 189.51 188.28 189.03 0.0M
2022-11-23 187.88 188.89 186.82 188.44 0.0M
2022-11-22 186.06 187.00 185.83 186.72 0.0M
2022-11-21 188.19 188.81 187.06 187.06 0.0M
2022-11-18 186.50 189.22 186.50 188.18 0.0M
2022-11-17 187.80 188.36 185.55 186.36 0.0M
2022-11-16 190.36 190.36 186.47 187.16 0.0M
2022-11-15 190.82 191.71 189.38 191.71 0.0M
2022-11-14 191.05 191.49 190.00 190.11 0.0M
2022-11-11 190.15 190.88 187.75 190.54 0.0M
2022-11-10 176.96 185.64 176.77 185.64 0.0M
2022-11-09 179.81 179.97 178.26 178.56 0.0M
2022-11-08 178.62 181.32 178.62 180.99 0.0M
2022-11-07 180.06 182.37 179.17 179.44 0.0M
2022-11-04 177.89 184.00 177.89 180.95 0.0M
2022-11-03 175.48 176.40 173.61 176.40 0.0M
2022-11-02 181.76 182.30 177.51 177.74 0.0M
2022-11-01 180.59 182.08 180.59 180.81 0.0M
2022-10-31 177.56 178.66 176.35 178.66 0.0M
2022-10-28 175.68 176.66 174.87 176.66 0.0M
2022-10-27 178.01 179.08 177.00 178.07 0.0M
2022-10-26 177.29 179.64 176.69 179.64 0.0M
2022-10-25 173.88 177.90 173.25 177.90 0.0M
2022-10-24 174.99 175.06 172.00 172.78 0.0M
2022-10-21 173.24 174.04 171.88 173.83 0.0M
2022-10-20 175.48 177.24 174.50 176.62 0.0M
2022-10-19 177.90 178.03 175.79 175.79 0.0M
2022-10-18 177.82 180.23 176.74 177.37 0.0M
2022-10-17 173.46 177.31 171.80 176.34 0.0M
2022-10-14 173.39 176.96 172.86 173.15 0.0M
2022-10-13 173.89 174.72 168.65 173.04 0.0M
2022-10-12 174.19 174.98 173.18 173.77 0.0M
2022-10-11 171.60 173.15 170.51 173.15 0.0M
2022-10-10 175.10 176.35 173.00 173.40 0.0M
2022-10-07 180.04 180.14 176.10 176.22 0.0M
2022-10-06 180.98 181.60 179.31 180.46 0.0M
2022-10-05 180.34 180.70 178.48 178.81 0.0M
2022-10-04 175.52 181.21 175.52 181.21 0.0M
2022-10-03 173.92 174.47 171.10 174.47 0.0M
2022-09-30 176.68 177.15 173.06 176.00 0.0M
2022-09-29 181.78 181.78 176.35 177.21 0.0M
2022-09-28 179.00 182.68 178.44 182.68 0.0M
2022-09-27 181.91 184.00 181.61 181.61 0.0M
2022-09-26 179.30 183.43 178.20 181.18 0.0M
2022-09-23 182.44 182.72 178.93 179.13 0.0M
2022-09-22 185.40 186.40 183.57 183.77 0.0M
2022-09-21 187.39 189.77 187.39 189.77 0.0M
2022-09-20 190.27 190.76 188.05 188.67 0.0M
2022-09-19 185.60 188.53 185.60 188.53 0.0M
2022-09-16 188.05 188.12 186.88 186.92 0.0M
2022-09-15 192.41 192.82 190.01 190.76 0.0M
2022-09-14 191.28 191.87 189.70 191.59 0.0M
2022-09-13 195.25 196.24 191.00 191.25 0.0M
2022-09-12 191.30 195.18 191.30 194.62 0.0M
2022-09-09 188.00 191.70 188.00 191.47 0.0M
2022-09-08 188.06 188.48 185.50 188.09 0.0M
2022-09-07 183.88 186.43 183.88 186.43 0.0M
2022-09-06 185.54 186.76 184.68 185.44 0.0M
2022-09-05 185.01 186.65 183.80 185.20 0.0M
2022-09-02 186.86 189.09 185.48 187.64 0.0M
2022-09-01 185.03 185.70 183.59 183.72 0.0M
2022-08-31 192.20 192.20 187.11 187.11 0.0M
2022-08-30 191.98 193.62 190.00 190.15 0.0M
2022-08-29 191.36 191.82 189.49 191.49 0.0M
2022-08-26 199.43 199.61 194.12 194.36 0.0M
2022-08-25 197.30 198.64 197.01 198.64 0.0M
2022-08-24 194.52 197.28 194.52 197.28 0.0M
2022-08-23 194.65 195.81 193.79 195.11 0.0M
2022-08-22 197.50 197.50 194.26 195.17 0.0M
2022-08-19 200.73 201.41 198.17 198.17 0.0M
2022-08-18 199.94 201.33 199.27 201.33 0.0M
2022-08-17 202.32 202.72 199.23 199.37 0.0M
2022-08-16 201.29 201.35 200.00 201.15 0.0M
2022-08-15 199.97 200.86 198.56 200.79 0.0M
2022-08-12 197.39 198.60 197.16 198.46 0.0M
2022-08-11 197.41 199.72 196.21 197.62 0.0M
2022-08-10 192.22 196.01 191.69 196.01 0.0M
2022-08-09 197.45 197.45 192.52 192.97 0.0M
2022-08-08 196.58 199.50 196.40 198.36 0.0M
2022-08-05 198.04 198.05 195.00 195.48 0.0M
2022-08-04 197.25 198.60 197.25 197.51 0.0M
2022-08-03 194.05 196.40 194.02 196.40 0.0M
2022-08-02 195.00 195.27 192.58 194.62 0.0M
2022-08-01 193.92 196.12 193.92 194.90 0.0M
2022-07-29 192.07 194.48 192.07 193.69 0.0M
2022-07-28 186.86 190.42 186.86 190.42 0.0M
2022-07-27 182.32 185.55 182.00 184.97 0.0M
2022-07-26 184.00 184.07 182.44 182.69 0.0M
2022-07-25 185.00 186.16 184.89 185.15 0.0M
2022-07-22 185.19 187.08 185.19 185.25 0.0M
2022-07-21 182.44 184.86 182.24 184.86 0.0M
2022-07-20 181.66 183.10 180.49 182.60 0.0M
2022-07-19 176.58 180.82 174.95 180.82 0.0M
2022-07-18 176.63 179.46 176.63 178.81 0.0M
2022-07-15 173.40 175.19 172.00 175.19 0.0M
2022-07-14 174.70 174.70 172.74 173.11 0.0M
2022-07-13 175.71 175.71 172.60 174.80 0.0M
2022-07-12 173.20 175.73 172.70 175.73 0.0M
2022-07-11 174.42 175.97 173.84 174.01 0.0M
2022-07-08 175.84 177.57 175.64 177.54 0.0M
2022-07-07 173.85 175.59 172.92 175.46 0.0M
2022-07-06 171.73 172.30 170.16 171.15 0.0M
2022-07-05 169.40 170.30 166.35 168.02 0.0M
2022-07-04 169.12 169.49 167.85 168.68 0.0M
2022-07-01 166.92 169.98 166.92 168.27 0.0M
2022-06-30 168.89 169.04 166.66 168.79 0.0M
2022-06-29 171.97 172.14 170.50 171.05 0.0M
2022-06-28 175.07 177.00 174.39 174.39 0.0M
2022-06-27 175.98 177.69 173.95 173.95 0.0M
2022-06-24 169.98 174.84 169.98 174.60 0.0M
2022-06-23 167.68 169.64 167.00 168.75 0.0M
2022-06-22 167.20 169.49 165.78 168.30 0.0M
2022-06-21 168.33 169.93 167.87 169.53 0.0M
2022-06-20 165.40 167.00 165.40 166.95 0.0M
2022-06-17 164.28 166.10 163.41 165.43 0.0M
2022-06-16 169.90 169.90 164.50 164.53 0.0M
2022-06-15 169.10 171.72 167.46 170.58 0.0M
2022-06-14 169.37 169.37 166.63 167.42 0.0M
2022-06-13 172.32 172.32 167.46 168.40 0.0M
2022-06-10 179.38 181.48 174.87 174.87 0.0M
2022-06-09 182.24 183.51 180.10 180.94 0.0M
2022-06-08 184.12 184.12 183.30 183.48 0.0M
2022-06-07 183.06 183.59 181.91 183.16 0.0M
2022-06-06 189.00 189.00 183.19 184.57 0.0M
2022-06-03 185.04 185.60 182.03 182.03 0.0M
2022-06-02 181.52 184.15 181.52 184.04 0.0M
2022-06-01 182.52 183.70 180.61 180.83 0.0M
2022-05-31 182.20 183.00 179.66 181.00 0.0M
2022-05-30 182.40 184.16 182.40 182.92 0.0M
2022-05-27 174.40 179.20 174.40 179.20 0.0M
2022-05-26 168.14 173.17 167.65 172.64 0.0M
2022-05-25 165.84 167.38 164.00 166.92 0.0M
2022-05-24 166.39 168.10 164.41 164.41 0.0M
2022-05-23 170.97 171.47 167.76 169.53 0.0M
2022-05-20 172.52 173.26 169.15 169.18 0.0M
2022-05-19 173.17 173.17 170.22 172.82 0.0M
2022-05-18 181.04 181.04 176.11 176.11 0.0M
2022-05-17 179.64 181.48 178.67 179.89 0.0M
2022-05-16 179.40 180.04 177.51 178.29 0.0M
2022-05-13 175.65 180.04 174.95 180.04 0.0M
2022-05-12 170.72 176.30 169.47 174.26 0.0M
2022-05-11 175.58 177.84 175.00 177.04 0.0M
2022-05-10 174.95 176.00 171.98 171.98 0.0M
2022-05-09 179.37 179.37 173.76 173.76 0.0M
2022-05-06 183.99 185.29 177.50 180.93 0.0M
2022-05-05 194.70 194.70 185.72 185.78 0.0M
2022-05-04 192.49 193.78 188.42 188.42 0.0M
2022-05-03 194.09 195.00 190.90 192.64 0.0M
2022-05-02 193.94 193.94 190.89 192.09 0.0M
2022-04-29 196.05 198.00 196.05 196.79 0.0M
2022-04-28 194.00 195.89 191.30 192.56 0.0M
2022-04-27 190.04 192.70 189.90 192.15 0.0M
2022-04-26 196.01 196.20 189.60 189.91 0.0M
2022-04-25 193.41 194.84 191.47 192.73 0.0M
2022-04-22 197.70 200.13 197.25 197.99 0.0M
2022-04-21 201.34 204.28 201.34 202.50 0.0M
2022-04-20 200.86 203.70 200.79 201.93 0.0M
2022-04-19 205.00 205.00 197.25 201.05 0.0M
2022-04-14 198.99 200.62 198.16 200.31 0.0M
2022-04-13 196.93 197.49 192.69 197.49 0.0M
2022-04-12 192.84 198.37 192.60 197.12 0.0M
2022-04-11 196.58 196.58 193.75 194.43 0.0M
2022-04-08 199.38 200.57 197.12 198.58 0.0M
2022-04-07 198.69 199.90 195.71 195.71 0.0M
2022-04-06 204.83 205.21 196.33 198.07 0.0M
2022-04-05 206.84 207.46 205.03 205.85 0.0M
2022-04-04 202.52 206.13 201.02 205.78 0.0M
2022-04-01 201.19 203.56 200.37 201.38 0.0M
2022-03-31 203.64 204.40 201.82 201.82 0.0M
2022-03-30 204.99 204.99 203.50 204.05 0.0M
2022-03-29 201.77 205.67 201.25 205.38 0.0M
2022-03-28 197.11 200.61 196.54 198.84 0.0M
2022-03-25 196.02 198.25 195.94 196.40 0.0M
2022-03-24 197.14 197.97 195.34 195.34 0.0M
2022-03-23 199.06 199.06 197.01 197.07 0.0M
2022-03-22 195.40 198.11 195.40 197.40 0.0M
2022-03-21 195.44 196.30 194.00 194.09 0.0M
2022-03-18 192.06 195.23 189.45 194.91 0.0M
2022-03-17 191.00 191.47 188.66 190.44 0.0M
2022-03-16 185.80 189.94 185.57 189.26 0.0M
2022-03-15 176.58 179.66 173.44 179.28 0.0M
2022-03-14 180.61 182.29 179.00 179.42 0.0M
2022-03-11 182.68 186.77 181.26 181.63 0.0M
2022-03-10 185.06 185.06 181.00 181.38 0.0M
2022-03-09 179.07 186.77 179.07 185.94 0.0M
2022-03-08 176.97 179.71 175.00 175.61 0.0M
2022-03-07 180.00 186.00 179.00 180.58 0.0M
2022-03-04 191.51 191.78 186.11 186.77 0.0M
2022-03-03 198.62 200.08 193.16 193.71 0.0M
2022-03-02 194.59 199.55 192.32 197.73 0.0M
2022-03-01 202.84 202.84 195.94 195.94 0.0M
2022-02-28 199.46 202.54 197.41 202.17 0.0M
2022-02-25 197.27 201.66 196.00 201.24 0.0M
2022-02-24 193.00 195.26 190.20 194.40 0.0M
2022-02-23 202.35 205.05 200.27 200.84 0.0M
2022-02-22 199.03 204.60 199.03 201.86 0.0M
2022-02-21 206.70 207.00 201.68 203.14 0.0M
2022-02-18 207.31 208.33 205.41 205.41 0.0M
2022-02-17 210.44 211.40 208.60 208.77 0.0M
2022-02-16 209.58 210.06 207.42 208.50 0.0M
2022-02-15 204.00 209.26 203.85 209.26 0.1M
2022-02-14 202.61 205.30 199.77 204.87 0.0M
2022-02-11 206.28 208.42 206.28 206.69 0.0M
2022-02-10 211.48 211.52 206.95 208.38 0.0M
2022-02-09 207.44 211.07 207.44 209.92 0.0M
2022-02-08 205.43 206.84 203.50 205.89 0.0M
2022-02-07 204.99 206.70 203.33 204.58 0.0M
2022-02-04 206.25 206.25 202.00 203.40 0.0M
2022-02-03 210.27 210.27 205.72 206.51 0.0M
2022-02-02 212.26 213.10 209.58 209.58 0.0M
2022-02-01 209.25 211.26 208.50 211.26 0.0M
2022-01-31 204.03 207.24 203.74 207.02 0.0M
2022-01-28 204.22 204.22 198.00 202.01 0.0M
2022-01-27 202.30 206.59 202.20 204.94 0.0M
2022-01-26 204.06 208.18 204.06 206.25 0.1M
2022-01-25 203.88 204.80 201.40 201.99 0.0M
2022-01-24 208.07 208.57 198.00 199.26 0.0M
2022-01-21 210.38 210.90 206.70 209.53 0.0M
2022-01-20 213.50 215.07 212.33 215.07 0.0M
2022-01-19 212.17 216.47 212.17 213.05 0.0M
2022-01-18 212.66 214.61 210.32 212.23 0.0M
2022-01-17 212.94 214.77 212.51 214.51 0.0M
2022-01-14 213.20 213.83 211.49 211.76 0.0M
2022-01-13 217.49 218.17 215.50 216.72 0.0M
2022-01-12 218.87 219.57 217.00 218.14 0.0M
2022-01-11 217.22 218.19 215.35 216.81 0.0M
2022-01-10 220.75 220.75 213.26 214.86 0.0M
2022-01-07 223.53 224.37 219.53 220.65 0.0M
2022-01-06 226.56 226.70 222.34 223.45 0.0M
2022-01-05 230.41 231.49 229.64 230.70 0.1M
2022-01-04 230.00 232.30 229.49 230.03 0.0M
2022-01-03 225.89 228.47 225.54 227.87 0.0M