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
2024-12-31 211.02 212.98 211.02 212.37 0.0M
2024-12-30 212.64 212.64 210.76 211.96 0.0M
2024-12-27 205.49 214.29 205.49 213.50 0.0M
2024-12-24 213.80 213.80 212.55 213.03 0.0M
2024-12-23 212.62 213.03 211.36 212.13 0.0M
2024-12-20 210.00 213.60 208.74 213.59 0.0M
2024-12-19 211.33 212.48 210.94 211.67 0.0M
2024-12-18 216.06 216.44 215.35 216.44 0.0M
2024-12-17 214.92 216.92 214.92 215.21 0.0M
2024-12-16 215.93 216.10 215.00 215.51 0.0M
2024-12-13 216.40 217.90 215.99 217.13 0.0M
2024-12-12 217.05 218.08 216.31 216.58 0.0M
2024-12-11 213.81 215.43 213.81 215.43 0.0M
2024-12-10 213.96 214.83 213.58 214.59 0.0M
2024-12-09 215.70 216.69 214.80 215.28 0.0M
2024-12-06 209.19 212.86 209.19 212.67 0.0M
2024-12-05 208.49 209.55 208.02 209.23 0.0M
2024-12-04 207.68 208.25 207.47 207.90 0.0M
2024-12-03 207.12 208.18 206.48 206.72 0.0M
2024-12-02 203.45 207.00 203.26 207.00 0.0M
2024-11-29 201.66 202.90 201.05 202.90 0.0M
2024-11-28 201.79 202.08 201.24 201.44 0.0M
2024-11-27 202.41 202.58 201.36 201.72 0.0M
2024-11-26 201.90 203.98 201.57 203.21 0.0M
2024-11-25 203.69 204.60 202.25 204.19 0.0M
2024-11-22 198.66 201.26 198.62 201.24 0.0M
2024-11-21 196.59 198.11 195.70 198.11 0.0M
2024-11-20 197.28 198.19 196.84 196.97 0.0M
2024-11-19 198.02 198.02 194.36 196.28 0.0M
2024-11-18 197.89 197.98 196.90 197.98 0.0M
2024-11-15 196.75 197.06 196.62 196.72 0.0M
2024-11-14 195.23 198.68 195.23 198.19 0.0M
2024-11-13 194.78 196.30 194.36 196.30 0.0M
2024-11-12 198.45 198.92 194.92 195.32 0.0M
2024-11-11 198.42 200.16 198.42 200.05 0.0M
2024-11-08 198.31 198.31 195.02 196.76 0.0M
2024-11-07 195.95 200.10 195.95 199.51 0.0M
2024-11-06 194.24 198.81 194.24 195.25 0.0M
2024-11-05 193.83 193.83 192.17 192.47 0.0M
2024-11-04 194.10 194.48 193.00 193.34 0.0M
2024-11-01 193.70 195.07 193.42 194.64 0.0M
2024-10-31 197.01 197.02 194.00 194.44 0.0M
2024-10-30 199.46 199.46 197.00 198.10 0.0M
2024-10-29 201.61 202.16 201.00 201.08 0.0M
2024-10-28 201.68 202.62 200.75 201.70 0.0M
2024-10-25 199.59 200.31 198.86 200.24 0.0M
2024-10-24 198.88 200.40 198.88 199.63 0.0M
2024-10-23 198.38 198.38 197.19 197.27 0.0M
2024-10-22 197.80 198.71 196.92 198.10 0.0M
2024-10-21 199.50 199.56 197.37 197.62 0.0M
2024-10-18 199.57 201.10 199.34 199.34 0.0M
2024-10-17 197.60 199.13 197.02 198.69 0.0M
2024-10-16 194.95 197.31 194.95 197.31 0.0M
2024-10-15 200.43 200.43 198.01 198.97 0.0M
2024-10-14 200.34 200.34 198.96 200.10 0.0M
2024-10-11 199.16 200.65 198.67 200.65 0.0M
2024-10-10 199.65 200.20 199.31 200.13 0.0M
2024-10-09 198.47 200.41 197.93 200.41 0.0M
2024-10-08 196.62 198.62 195.68 198.62 0.0M
2024-10-07 201.18 201.77 200.14 201.29 0.0M
2024-10-04 198.08 199.93 197.77 199.39 0.0M
2024-10-03 199.59 199.59 197.43 198.40 0.0M
2024-10-02 200.08 201.29 199.07 200.53 0.0M
2024-10-01 201.45 202.39 198.21 199.15 0.0M
2024-09-30 204.54 205.00 201.22 201.22 0.0M
2024-09-27 203.51 204.98 202.87 204.98 0.0M
2024-09-26 195.29 200.78 195.29 200.10 0.0M
2024-09-25 190.83 191.99 190.82 191.34 0.0M
2024-09-24 191.31 192.00 190.63 191.34 0.0M
2024-09-23 185.16 187.25 184.85 187.16 0.0M
2024-09-20 187.89 187.89 185.29 185.67 0.0M
2024-09-19 187.99 189.87 187.68 189.79 0.0M
2024-09-18 186.40 186.58 184.85 185.03 0.0M
2024-09-17 184.90 186.31 184.90 186.31 0.0M
2024-09-16 184.85 185.48 184.44 184.44 0.0M
2024-09-13 184.44 185.85 184.38 185.02 0.0M
2024-09-12 184.14 184.44 183.32 183.71 0.0M
2024-09-11 181.23 182.33 180.47 181.46 0.0M
2024-09-10 183.36 184.11 181.35 181.52 0.0M
2024-09-09 183.02 184.39 182.68 183.69 0.0M
2024-09-06 185.00 185.70 182.98 183.38 0.0M
2024-09-05 187.57 187.94 186.00 185.70 0.0M
2024-09-04 189.48 189.48 187.92 188.41 0.0M
2024-09-03 193.73 194.05 192.46 192.46 0.0M
2024-09-02 193.19 193.19 191.85 193.16 0.0M
2024-08-30 193.91 194.77 193.23 193.23 0.0M
2024-08-29 192.21 193.75 192.21 193.75 0.0M
2024-08-28 193.20 193.26 191.87 191.61 0.0M
2024-08-27 193.84 194.03 192.67 192.87 0.0M
2024-08-26 193.75 194.50 193.35 193.63 0.0M
2024-08-23 192.46 193.83 191.67 193.65 0.0M
2024-08-22 192.39 193.00 192.39 192.52 0.0M
2024-08-21 190.33 192.46 190.33 192.11 0.0M
2024-08-20 191.80 191.80 191.00 190.07 0.0M
2024-08-19 189.21 191.31 189.21 191.31 0.0M
2024-08-16 189.69 189.94 188.38 189.07 0.0M
2024-08-15 184.69 189.30 184.69 188.73 0.0M
2024-08-14 184.37 184.81 183.87 184.35 0.0M
2024-08-13 182.21 182.75 181.25 183.14 0.0M
2024-08-12 183.45 183.86 182.00 182.15 0.0M
2024-08-09 183.21 184.80 182.68 183.30 0.0M
2024-08-08 180.86 182.70 180.03 183.18 0.0M
2024-08-07 182.46 184.70 182.46 183.45 0.0M
2024-08-06 182.50 182.58 180.62 181.80 0.0M
2024-08-05 180.16 181.72 176.43 181.39 0.0M
2024-08-02 188.99 188.99 183.76 184.20 0.0M
2024-08-01 192.92 193.88 189.78 190.21 0.0M
2024-07-31 195.00 195.66 193.65 193.65 0.0M
2024-07-30 194.11 194.87 193.51 194.00 0.0M
2024-07-29 194.74 194.74 193.21 193.21 0.0M
2024-07-26 192.16 194.78 192.16 193.76 0.0M
2024-07-25 191.98 192.17 190.94 192.03 0.0M
2024-07-24 195.29 196.85 194.27 194.45 0.0M
2024-07-23 198.73 200.04 198.53 199.75 0.0M
2024-07-22 197.51 199.09 197.24 198.51 0.0M
2024-07-19 197.23 198.14 195.94 196.00 0.0M
2024-07-18 199.61 199.83 198.87 198.87 0.0M
2024-07-17 200.48 200.95 199.05 199.51 0.0M
2024-07-16 199.59 199.89 198.75 199.87 0.0M
2024-07-15 203.00 203.00 200.45 200.49 0.0M
2024-07-12 201.80 203.95 201.65 203.95 0.0M
2024-07-11 200.17 201.72 199.79 201.50 0.0M
2024-07-10 198.27 199.33 197.80 199.06 0.0M
2024-07-09 198.63 199.42 197.80 198.23 0.0M
2024-07-08 198.88 199.85 198.88 199.20 0.0M
2024-07-05 200.35 201.15 199.29 199.29 0.0M
2024-07-04 200.19 200.76 199.80 200.13 0.0M
2024-07-03 199.86 201.40 199.76 200.07 0.0M
2024-07-02 197.79 198.65 197.02 198.62 0.0M
2024-07-01 201.43 201.43 198.46 198.50 0.0M
2024-06-28 202.08 202.08 200.26 200.51 0.0M
2024-06-27 203.79 204.00 202.16 202.16 0.0M
2024-06-26 205.42 205.70 203.80 203.86 0.0M
2024-06-25 203.24 205.07 203.04 205.06 0.0M
2024-06-24 201.64 203.56 201.64 203.38 0.0M
2024-06-21 201.05 202.20 200.93 201.19 0.0M
2024-06-20 200.83 201.92 200.60 201.61 0.0M
2024-06-19 200.74 200.85 200.01 200.81 0.0M
2024-06-18 202.39 202.39 200.70 201.02 0.0M
2024-06-17 200.70 200.75 199.34 200.72 0.0M
2024-06-14 203.11 203.30 200.19 200.19 0.0M
2024-06-13 204.16 204.45 202.92 203.30 0.0M
2024-06-12 203.41 205.00 203.17 204.89 0.0M
2024-06-11 205.43 205.43 203.11 203.69 0.0M
2024-06-10 204.81 205.39 204.28 205.18 0.0M
2024-06-07 206.65 206.77 205.16 206.53 0.0M
2024-06-06 206.56 207.52 206.56 206.66 0.0M
2024-06-05 204.02 205.28 204.00 205.28 0.0M
2024-06-04 203.67 204.34 203.00 203.40 0.0M
2024-06-03 204.80 205.00 203.54 203.54 0.0M
2024-05-31 202.46 202.81 201.29 202.81 0.0M
2024-05-30 200.43 202.31 200.43 202.23 0.0M
2024-05-29 202.19 202.19 200.43 200.80 0.0M
2024-05-28 204.83 204.99 203.11 203.27 0.0M
2024-05-27 203.64 204.61 203.55 204.42 0.0M
2024-05-24 202.19 203.86 201.62 203.58 0.0M
2024-05-23 203.78 204.00 202.49 202.84 0.0M
2024-05-22 206.17 206.37 204.11 204.11 0.0M
2024-05-21 207.77 207.77 206.44 207.05 0.0M
2024-05-20 208.74 209.02 208.50 208.50 0.0M
2024-05-17 209.14 209.24 208.50 208.78 0.0M
2024-05-16 208.11 208.71 207.65 208.39 0.0M
2024-05-15 208.70 208.90 207.57 208.44 0.0M
2024-05-14 207.65 209.08 207.65 208.86 0.0M
2024-05-13 207.88 208.11 207.16 207.42 0.0M
2024-05-10 208.27 208.64 207.44 207.52 0.0M
2024-05-09 206.30 207.48 206.30 207.48 0.0M
2024-05-08 206.52 207.16 205.49 206.22 0.0M
2024-05-07 207.68 208.54 206.98 207.47 0.0M
2024-05-06 207.12 207.64 206.70 207.02 0.0M
2024-05-03 205.80 208.23 205.47 206.62 0.0M
2024-05-02 204.43 205.16 203.82 204.26 0.0M
2024-04-30 209.02 209.29 205.92 206.06 0.0M
2024-04-29 208.97 209.21 208.43 208.43 0.0M
2024-04-26 206.50 209.00 206.10 208.37 0.0M
2024-04-25 208.10 208.10 203.80 205.10 0.0M
2024-04-24 207.72 209.44 207.51 208.35 0.0M
2024-04-23 206.68 208.20 206.16 208.06 0.0M
2024-04-22 206.31 206.31 204.91 205.31 0.0M
2024-04-19 204.49 206.00 203.80 205.24 0.0M
2024-04-18 207.13 207.15 205.64 206.89 0.0M
2024-04-17 206.21 208.33 205.97 206.65 0.0M
2024-04-16 205.55 206.35 204.49 205.30 0.0M
2024-04-15 208.62 210.58 207.87 209.20 0.0M
2024-04-12 211.74 211.92 207.57 208.31 0.0M
2024-04-11 209.98 210.63 208.95 209.94 0.0M
2024-04-10 212.88 212.96 209.09 210.80 0.0M
2024-04-09 212.44 212.44 210.79 210.79 0.0M
2024-04-08 211.00 213.14 211.00 213.09 0.0M
2024-04-05 211.12 212.00 210.90 211.27 0.0M
2024-04-04 214.41 214.91 214.27 214.57 0.0M
2024-04-03 214.73 214.96 213.60 214.63 0.0M
2024-04-02 218.43 218.57 214.20 214.23 0.0M
2024-03-28 218.17 219.44 218.15 218.23 0.0M
2024-03-27 215.96 216.95 215.11 216.78 0.0M
2024-03-26 215.01 215.99 214.60 215.79 0.0M
2024-03-25 215.15 215.15 214.48 214.82 0.0M
2024-03-22 216.60 216.87 214.72 215.19 0.0M
2024-03-21 219.02 219.02 217.34 218.64 0.0M
2024-03-20 215.12 217.01 215.00 216.98 0.0M
2024-03-19 217.20 218.34 216.92 218.34 0.0M
2024-03-18 218.73 218.81 217.50 218.28 0.0M
2024-03-15 219.80 220.01 218.43 218.43 0.0M
2024-03-14 221.59 222.86 220.06 220.26 0.0M
2024-03-13 218.99 220.82 218.54 220.68 0.0M
2024-03-12 218.12 219.30 217.15 219.14 0.0M
2024-03-11 216.20 217.04 215.71 217.04 0.0M
2024-03-08 216.50 217.37 215.61 216.83 0.0M
2024-03-07 213.55 216.00 213.27 215.50 0.0M
2024-03-06 215.03 216.10 214.91 214.98 0.0M
2024-03-05 216.26 216.26 215.00 215.54 0.0M
2024-03-04 218.63 218.80 217.05 217.57 0.0M
2024-03-01 220.85 220.85 219.09 220.34 0.0M
2024-02-29 220.12 220.40 219.00 219.51 0.0M
2024-02-28 219.26 219.68 218.50 219.63 0.0M
2024-02-27 217.46 219.14 217.23 219.00 0.0M
2024-02-26 216.97 217.60 215.84 217.13 0.0M
2024-02-23 216.72 217.63 216.49 217.25 0.0M
2024-02-22 214.59 216.23 214.01 216.23 0.0M
2024-02-21 213.14 213.14 212.33 212.95 0.0M
2024-02-20 212.00 212.35 210.90 211.68 0.0M
2024-02-19 212.47 213.29 211.79 213.16 0.0M
2024-02-16 213.91 214.71 212.47 213.31 0.0M
2024-02-15 211.79 212.56 211.79 212.37 0.0M
2024-02-14 208.49 209.72 207.85 209.29 0.0M
2024-02-13 212.07 212.07 207.85 208.46 0.0M
2024-02-12 210.97 212.44 210.60 212.37 0.0M
2024-02-09 209.75 211.10 209.67 209.68 0.0M
2024-02-08 206.39 209.21 205.73 208.81 0.0M
2024-02-07 205.96 206.55 205.61 206.10 0.0M
2024-02-06 204.75 205.54 203.32 205.54 0.0M
2024-02-05 203.31 205.23 203.24 203.86 0.0M
2024-02-02 203.42 204.58 202.68 203.34 0.0M
2024-02-01 200.20 202.24 200.20 201.05 0.0M
2024-01-31 201.58 201.90 201.22 201.22 0.0M
2024-01-30 201.40 202.25 201.40 201.98 0.0M
2024-01-29 200.04 200.92 199.62 200.92 0.0M
2024-01-26 196.73 200.30 196.73 200.11 0.0M
2024-01-25 192.95 193.34 192.02 193.23 0.0M
2024-01-24 193.97 194.55 193.50 193.83 0.0M
2024-01-23 192.56 193.79 191.50 192.85 0.0M
2024-01-22 192.70 193.00 191.58 191.70 0.0M
2024-01-19 192.77 192.77 190.63 190.89 0.0M
2024-01-18 191.38 192.34 190.08 191.86 0.0M
2024-01-17 189.61 189.99 188.01 189.10 0.0M
2024-01-16 191.25 192.25 190.51 192.25 0.0M
2024-01-15 193.49 193.49 192.20 192.60 0.0M
2024-01-12 193.03 194.91 193.03 193.64 0.0M
2024-01-11 197.37 197.50 194.41 194.41 0.0M
2024-01-10 196.52 197.00 196.06 196.06 0.0M
2024-01-09 197.44 197.44 196.00 196.52 0.0M
2024-01-08 195.00 196.54 194.33 196.54 0.0M
2024-01-05 194.59 195.60 193.83 195.25 0.0M
2024-01-04 196.35 197.16 195.63 196.62 0.0M
2024-01-03 200.58 200.58 196.11 196.58 0.0M
2024-01-02 203.41 203.49 200.70 201.09 0.0M