Amundi DAX III UCITS ETF Acc

LYXDAX
🏛️ 프랑스 →
217.05
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
2022-12-30 129.94 129.96 128.50 128.70 0.0M
2022-12-29 128.94 130.64 128.94 130.64 0.0M
2022-12-28 130.00 130.12 129.38 129.38 0.0M
2022-12-27 130.82 130.82 129.80 130.02 0.0M
2022-12-23 129.52 130.00 128.90 129.52 0.0M
2022-12-22 131.08 131.36 129.10 129.14 0.0M
2022-12-21 129.50 131.00 129.24 130.94 0.0M
2022-12-20 128.16 129.44 128.16 129.20 0.0M
2022-12-19 129.44 129.92 129.44 129.50 0.0M
2022-12-16 130.02 130.02 128.46 129.08 0.0M
2022-12-15 133.32 133.32 129.92 129.94 0.0M
2022-12-14 134.26 134.36 133.70 134.36 0.0M
2022-12-13 133.48 136.30 132.94 134.76 0.0M
2022-12-12 132.90 133.50 132.70 133.00 0.0M
2022-12-09 132.88 133.70 132.48 133.50 0.0M
2022-12-08 132.76 132.80 131.92 132.62 0.0M
2022-12-07 133.00 133.52 132.20 133.08 0.0M
2022-12-06 134.20 134.40 132.96 133.36 0.0M
2022-12-05 134.56 134.82 133.70 134.34 0.0M
2022-12-02 134.34 135.54 133.68 135.10 0.0M
2022-12-01 135.22 135.22 134.20 134.68 0.0M
2022-11-30 134.18 134.60 133.46 133.86 0.0M
2022-11-29 133.74 134.00 133.30 133.34 0.0M
2022-11-28 134.40 134.86 133.60 133.72 0.0M
2022-11-25 135.20 135.30 134.80 135.18 0.0M
2022-11-24 134.48 135.36 134.48 135.14 0.0M
2022-11-23 134.08 134.24 133.50 134.08 0.0M
2022-11-22 133.38 134.62 133.36 134.08 0.0M
2022-11-21 133.76 134.02 133.14 133.70 0.0M
2022-11-18 133.00 134.28 132.96 134.16 0.0M
2022-11-17 133.56 133.66 131.60 132.62 0.0M
2022-11-16 133.40 133.50 132.00 132.34 0.0M
2022-11-15 133.58 134.10 132.68 133.66 0.0M
2022-11-14 132.96 134.10 132.38 133.02 0.0M
2022-11-11 131.74 132.50 131.74 132.28 0.0M
2022-11-10 126.46 131.50 126.46 131.40 0.0M
2022-11-09 126.94 127.08 126.00 127.06 0.0M
2022-11-08 125.40 127.24 125.40 127.24 0.0M
2022-11-07 124.58 126.50 124.58 125.80 0.0M
2022-11-04 122.66 125.78 122.66 125.10 0.0M
2022-11-03 122.30 122.52 121.10 122.06 0.0M
2022-11-02 124.22 124.42 123.20 123.20 0.0M
2022-11-01 124.46 124.90 123.54 123.96 0.0M
2022-10-31 123.10 123.62 123.00 123.22 0.1M
2022-10-28 121.82 123.10 121.40 123.10 0.0M
2022-10-27 122.46 123.00 121.38 122.82 0.0M
2022-10-26 121.12 122.72 121.02 122.72 0.1M
2022-10-25 120.48 121.36 118.98 121.36 0.0M
2022-10-24 119.92 120.90 118.60 120.20 0.0M
2022-10-21 117.58 118.76 116.70 118.34 0.0M
2022-10-20 117.66 119.00 117.40 118.68 0.0M
2022-10-19 118.90 119.04 118.10 118.46 0.0M
2022-10-18 118.78 120.12 118.42 118.74 0.0M
2022-10-17 116.20 118.12 115.60 117.60 0.0M
2022-10-14 116.68 117.70 115.32 115.60 0.0M
2022-10-13 112.58 115.08 111.56 114.86 0.0M
2022-10-12 113.40 114.10 112.70 113.22 0.0M
2022-10-11 113.38 113.90 112.54 113.62 0.0M
2022-10-10 113.54 115.30 113.50 114.12 0.0M
2022-10-07 115.46 116.10 114.12 114.12 0.0M
2022-10-06 117.14 117.54 115.74 115.90 0.0M
2022-10-05 117.28 117.72 116.02 116.36 0.0M
2022-10-04 114.92 117.76 114.90 117.76 0.0M
2022-10-03 111.24 113.70 110.72 113.54 0.0M
2022-09-30 112.08 112.82 111.44 112.76 0.0M
2022-09-29 112.54 112.54 110.50 111.40 0.0M
2022-09-28 112.22 113.42 110.40 113.30 0.1M
2022-09-27 114.80 115.32 112.90 112.90 0.0M
2022-09-26 113.82 114.94 113.48 113.74 0.0M
2022-09-23 116.22 116.22 113.34 114.26 0.0M
2022-09-22 116.50 118.40 116.42 116.50 0.0M
2022-09-21 116.52 118.62 116.44 118.62 0.0M
2022-09-20 119.48 119.68 117.50 117.82 0.0M
2022-09-19 117.70 119.30 117.26 119.02 0.0M
2022-09-16 119.04 119.04 118.10 118.50 0.0M
2022-09-15 121.30 121.54 120.32 120.52 0.0M
2022-09-14 122.32 122.66 120.50 121.10 0.0M
2022-09-13 125.00 125.98 122.58 122.58 0.0M
2022-09-12 122.50 124.92 122.50 124.74 0.0M
2022-09-09 120.32 121.92 120.32 121.62 0.0M
2022-09-08 120.86 120.86 118.00 119.92 0.0M
2022-09-07 118.78 120.32 118.78 120.04 0.0M
2022-09-06 119.06 119.90 118.70 119.62 0.0M
2022-09-05 117.96 118.92 117.40 118.68 0.0M
2022-09-02 118.58 121.32 118.58 121.32 0.0M
2022-09-01 118.38 118.38 117.20 117.44 0.0M
2022-08-31 121.00 121.00 119.18 119.36 0.0M
2022-08-30 120.30 122.12 119.80 120.46 0.0M
2022-08-29 119.38 119.92 118.72 119.86 0.0M
2022-08-26 123.92 124.38 120.50 120.50 0.0M
2022-08-25 123.98 123.98 122.82 123.40 0.0M
2022-08-24 122.54 123.00 121.68 122.96 0.0M
2022-08-23 122.66 123.56 122.52 122.66 0.0M
2022-08-22 125.40 125.40 122.74 123.02 0.0M
2022-08-19 126.62 126.88 125.74 125.88 0.0M
2022-08-18 126.80 128.00 126.80 127.44 0.0M
2022-08-17 129.50 129.50 126.60 126.66 0.0M
2022-08-16 128.96 129.60 128.60 129.36 0.0M
2022-08-15 128.78 128.78 128.00 128.44 0.0M
2022-08-12 127.50 128.40 127.50 128.26 0.0M
2022-08-11 127.60 127.90 127.22 127.28 0.0M
2022-08-10 125.30 127.52 125.14 127.38 0.0M
2022-08-09 126.98 127.04 125.70 125.92 0.0M
2022-08-08 127.42 127.62 126.54 127.18 0.0M
2022-08-05 126.82 127.08 126.10 126.26 0.0M
2022-08-04 126.88 128.22 126.86 127.00 0.0M
2022-08-03 124.62 126.38 124.62 126.38 0.0M
2022-08-02 124.78 125.28 124.00 124.98 0.0M
2022-08-01 125.38 126.18 125.26 125.32 0.0M
2022-07-29 124.10 125.64 124.10 125.42 0.0M
2022-07-28 122.80 123.54 121.74 123.54 0.0M
2022-07-27 122.32 122.50 121.88 122.48 0.0M
2022-07-26 122.58 122.66 121.46 121.82 0.0M
2022-07-25 122.72 124.00 122.36 122.86 0.0M
2022-07-22 122.86 124.10 122.70 123.14 0.1M
2022-07-21 123.34 123.76 121.80 123.10 0.1M
2022-07-20 124.24 124.50 122.30 123.48 0.0M
2022-07-19 120.08 124.00 119.50 123.82 0.0M
2022-07-18 120.04 121.36 120.04 120.52 0.0M
2022-07-15 116.88 119.72 116.64 119.70 0.0M
2022-07-14 118.40 118.92 115.72 116.40 0.1M
2022-07-13 119.10 119.26 117.44 118.58 0.0M
2022-07-12 118.52 119.92 117.80 119.92 0.0M
2022-07-11 119.22 120.30 119.08 119.36 0.0M
2022-07-08 119.06 121.08 118.70 121.08 0.0M
2022-07-07 118.48 119.40 118.08 119.40 0.0M
2022-07-06 116.96 117.60 116.50 117.16 0.0M
2022-07-05 119.46 119.46 115.30 115.30 0.0M
2022-07-04 119.72 119.76 118.68 118.88 0.1M
2022-07-01 117.60 119.80 117.60 119.20 0.0M
2022-06-30 118.70 119.08 117.36 118.88 0.0M
2022-06-29 121.88 121.90 120.58 121.02 0.0M
2022-06-28 123.40 124.10 122.90 123.10 0.0M
2022-06-27 123.04 124.38 122.10 122.62 0.0M
2022-06-24 120.46 122.42 120.04 122.08 0.0M
2022-06-23 121.90 121.92 120.12 120.16 0.0M
2022-06-22 121.54 122.36 120.80 122.30 0.0M
2022-06-21 124.02 124.92 123.46 123.70 0.1M
2022-06-20 122.62 123.40 122.00 123.40 0.0M
2022-06-17 121.50 122.80 121.28 122.12 0.0M
2022-06-16 124.90 124.90 120.98 121.30 0.0M
2022-06-15 125.06 125.88 124.42 125.50 0.0M
2022-06-14 125.80 126.18 123.80 123.80 0.0M
2022-06-13 126.64 126.90 124.50 124.84 0.0M
2022-06-10 131.14 131.14 127.92 128.10 0.0M
2022-06-09 133.62 133.98 131.96 132.04 0.0M
2022-06-08 135.62 135.62 134.00 134.38 0.0M
2022-06-07 135.60 135.60 134.50 135.44 0.0M
2022-06-06 135.78 136.82 135.44 136.26 0.0M
2022-06-03 135.54 135.54 134.36 134.58 0.0M
2022-06-02 133.98 134.70 133.84 134.70 0.0M
2022-06-01 134.52 134.60 133.26 133.46 0.0M
2022-05-31 134.96 134.96 133.60 133.82 0.0M
2022-05-30 135.48 135.66 135.00 135.60 0.0M
2022-05-27 133.02 134.52 132.70 134.52 0.0M
2022-05-26 130.54 132.50 130.50 132.36 0.0M
2022-05-25 130.32 130.56 129.28 130.34 0.0M
2022-05-24 130.54 130.80 129.50 129.62 0.0M
2022-05-23 131.70 132.00 130.50 131.86 0.0M
2022-05-20 129.94 131.60 129.94 130.08 0.0M
2022-05-19 128.66 129.10 127.46 129.10 0.0M
2022-05-18 132.04 132.34 130.34 130.34 0.0M
2022-05-17 131.16 132.14 130.78 132.00 0.0M
2022-05-16 130.40 130.40 129.26 129.98 0.0M
2022-05-13 128.64 130.64 128.64 130.64 0.0M
2022-05-12 126.06 128.10 125.48 127.90 0.0M
2022-05-11 126.44 128.82 126.16 128.82 0.0M
2022-05-10 126.12 127.50 126.06 126.16 0.0M
2022-05-09 126.88 127.12 124.64 124.64 0.0M
2022-05-06 129.02 129.02 126.64 127.28 0.0M
2022-05-05 133.24 133.26 129.06 129.62 0.0M
2022-05-04 131.00 131.02 130.22 130.22 0.0M
2022-05-03 129.98 131.20 129.98 130.86 0.0M
2022-05-02 130.68 130.68 128.80 130.00 0.0M
2022-04-29 131.64 132.36 131.16 131.62 0.0M
2022-04-28 130.04 131.36 129.12 130.48 0.0M
2022-04-27 128.40 129.10 126.70 128.80 0.0M
2022-04-26 131.50 131.64 128.36 128.46 0.0M
2022-04-25 129.64 131.06 129.44 129.96 0.0M
2022-04-22 134.02 134.08 132.00 132.00 0.0M
2022-04-21 134.38 136.28 134.32 135.52 0.0M
2022-04-20 132.25 134.08 132.25 134.08 0.0M
2022-04-19 131.32 132.60 130.78 132.14 0.0M
2022-04-14 131.76 132.46 131.48 132.26 0.0M
2022-04-13 131.20 131.50 130.46 131.42 0.0M
2022-04-12 129.98 132.16 129.60 131.82 0.0M
2022-04-11 132.48 133.24 132.14 132.54 0.0M
2022-04-08 133.16 133.78 132.50 133.36 0.0M
2022-04-07 132.56 133.46 131.42 131.42 0.0M
2022-04-06 134.24 134.78 131.04 132.10 0.0M
2022-04-05 135.48 136.42 134.10 134.62 0.0M
2022-04-04 135.00 135.80 134.00 135.64 0.0M
2022-04-01 134.76 135.46 134.54 134.86 0.0M
2022-03-31 137.12 137.58 134.56 134.64 0.0M
2022-03-30 137.52 137.76 135.92 136.36 0.0M
2022-03-29 136.30 139.42 136.10 138.38 0.0M
2022-03-28 134.90 136.52 134.66 134.74 0.0M
2022-03-25 133.64 134.72 133.14 133.60 0.0M
2022-03-24 133.78 134.08 132.58 133.32 0.0M
2022-03-23 135.32 135.74 132.90 133.44 0.0M
2022-03-22 134.20 135.52 134.20 135.26 0.0M
2022-03-21 134.50 135.00 133.62 133.94 0.0M
2022-03-18 134.18 134.50 131.88 134.50 0.0M
2022-03-17 135.42 135.46 133.20 134.54 0.0M
2022-03-16 132.80 135.90 132.56 135.04 0.0M
2022-03-15 128.40 130.48 126.92 130.06 0.0M
2022-03-14 129.34 131.50 129.12 130.22 0.0M
2022-03-11 125.88 130.16 125.28 127.40 0.1M
2022-03-10 128.14 128.40 124.68 125.60 0.0M
2022-03-09 123.48 129.22 123.48 129.22 0.0M
2022-03-08 118.82 122.28 118.72 119.90 0.0M
2022-03-07 117.98 122.88 116.24 120.02 0.1M
2022-03-04 125.92 126.60 122.42 122.52 0.0M
2022-03-03 130.90 131.22 127.70 127.98 0.0M
2022-03-02 128.90 131.88 128.16 130.80 0.0M
2022-03-01 134.80 134.96 129.94 129.94 0.0M
2022-02-28 133.40 135.60 131.94 135.14 0.0M
2022-02-25 132.82 136.20 131.06 136.20 0.0M
2022-02-24 130.28 132.80 129.00 131.32 0.0M
2022-02-23 137.88 139.02 136.36 136.76 0.0M
2022-02-22 134.38 138.00 134.20 137.24 0.0M
2022-02-21 141.72 141.76 136.68 137.46 0.0M
2022-02-18 142.78 143.06 140.20 140.56 0.0M
2022-02-17 143.96 144.00 142.10 142.64 0.0M
2022-02-16 144.10 145.18 143.20 143.66 0.0M
2022-02-15 141.26 144.16 141.26 144.16 0.0M
2022-02-14 140.58 141.26 138.74 141.26 0.0M
2022-02-11 143.82 144.60 143.30 144.06 0.0M
2022-02-10 145.54 145.90 144.06 144.76 0.0M
2022-02-09 143.50 144.94 143.48 144.74 0.0M
2022-02-08 142.20 143.28 141.82 142.44 0.0M
2022-02-07 142.30 142.56 141.00 142.14 0.0M
2022-02-04 144.10 144.10 140.80 141.18 0.0M
2022-02-03 145.68 145.76 143.82 143.82 0.0M
2022-02-02 146.56 147.00 145.92 145.94 0.0M
2022-02-01 145.96 146.54 145.36 145.92 0.0M
2022-01-31 144.64 145.26 143.52 144.48 0.0M
2022-01-28 144.02 144.02 141.40 143.14 0.0M
2022-01-27 142.42 145.48 142.22 145.08 0.0M
2022-01-26 142.94 145.00 142.94 144.48 0.0M
2022-01-25 141.26 142.08 140.30 141.40 0.0M
2022-01-24 145.00 145.36 139.66 140.30 0.0M
2022-01-21 146.82 146.88 144.60 145.78 0.0M
2022-01-20 148.10 148.64 147.44 148.64 0.0M
2022-01-19 146.18 148.50 146.18 147.72 0.0M
2022-01-18 148.12 148.12 146.50 147.38 0.0M
2022-01-17 148.86 149.12 148.84 149.00 0.0M
2022-01-14 148.64 149.00 148.02 148.42 0.0M
2022-01-13 149.20 150.30 149.20 149.62 0.0M
2022-01-12 149.90 150.00 149.22 149.68 0.0M
2022-01-11 148.90 149.38 148.48 149.08 0.0M
2022-01-10 149.48 149.48 147.00 147.52 0.0M
2022-01-07 149.34 149.92 148.30 149.02 0.0M
2022-01-06 150.56 150.90 149.50 150.08 0.0M
2022-01-05 151.16 152.20 151.14 151.98 0.0M
2022-01-04 150.10 151.44 150.00 151.02 0.0M
2022-01-03 148.96 150.16 148.96 149.66 0.0M