Amundi Stoxx Europe 50 UCITS ETF Acc (C5E)

C5E
🏛️ 프랑스 →
126.36
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
2025-09-26 125.64 126.44 125.64 126.36 0.0M
2025-09-25 125.50 125.54 125.14 125.14 0.0M
2025-09-24 126.04 126.12 125.82 125.94 0.0M
2025-09-23 126.06 126.56 126.06 126.12 0.0M
2025-09-22 127.72 127.72 125.86 126.12 0.0M
2025-09-19 126.00 126.42 126.00 126.22 0.0M
2025-09-18 125.14 126.02 125.14 126.02 0.0M
2025-09-17 124.58 124.58 124.32 124.42 0.0M
2025-09-16 125.64 125.64 125.36 124.42 0.0M
2025-09-15 125.60 125.92 125.50 125.78 0.0M
2025-09-12 125.46 125.50 125.30 125.18 0.0M
2025-09-11 125.22 125.52 125.16 125.52 0.0M
2025-09-10 125.60 125.66 124.86 124.86 0.0M
2025-09-09 125.12 125.16 125.08 125.14 0.0M
2025-09-08 125.14 125.16 124.86 125.16 0.0M
2025-09-05 125.58 125.62 124.58 124.72 0.0M
2025-09-04 124.70 125.42 124.70 125.42 0.0M
2025-09-03 124.30 124.80 124.30 124.76 0.0M
2025-09-02 124.90 124.90 124.34 123.70 0.0M
2025-09-01 125.22 125.22 125.12 125.12 0.0M
2025-08-29 125.36 125.36 125.02 124.90 0.0M
2025-08-28 126.06 126.26 125.50 125.64 0.0M
2025-08-27 125.58 125.74 125.20 125.74 0.0M
2025-08-26 125.40 125.68 125.12 125.12 0.0M
2025-08-25 126.56 126.64 126.18 126.18 0.0M
2025-08-22 126.40 127.34 126.40 126.76 0.0M
2025-08-21 126.52 126.58 126.10 126.58 0.0M
2025-08-20 125.70 126.76 125.70 126.56 0.0M
2025-08-19 125.16 125.96 125.04 125.92 0.0M
2025-08-18 124.92 124.92 124.54 124.94 0.0M
2025-08-15 125.30 125.40 124.90 124.98 0.0M
2025-08-14 123.98 124.50 123.98 124.66 0.0M
2025-08-13 123.26 123.80 123.26 123.78 0.0M
2025-08-12 122.94 122.94 122.46 122.70 0.0M
2025-08-11 123.12 123.12 122.62 122.62 0.0M
2025-08-08 122.52 122.52 122.44 122.62 0.0M
2025-08-07 121.04 122.32 121.04 122.26 0.0M
2025-08-06 121.40 121.40 120.94 120.92 0.0M
2025-08-05 121.42 121.50 121.12 121.12 0.0M
2025-08-04 119.72 120.86 119.72 120.86 0.0M
2025-08-01 121.00 121.00 119.06 119.10 0.0M
2025-07-31 123.98 124.08 122.28 122.28 0.0M
2025-07-30 123.22 123.76 123.00 123.58 0.0M
2025-07-29 124.00 124.66 123.20 123.46 0.0M
2025-07-28 124.74 124.74 123.84 123.38 0.0M
2025-07-25 123.26 123.56 123.16 123.30 0.0M
2025-07-24 124.18 124.38 123.74 123.76 0.0M
2025-07-23 123.26 123.88 123.24 123.66 0.0M
2025-07-22 122.44 122.46 122.00 122.18 0.0M
2025-07-21 123.00 123.00 122.50 122.70 0.0M
2025-07-18 123.66 123.66 122.98 123.00 0.0M
2025-07-17 123.02 123.50 123.02 123.50 0.0M
2025-07-16 122.76 122.88 122.38 122.48 0.0M
2025-07-15 123.92 123.92 123.14 123.14 0.0M
2025-07-14 122.98 123.54 122.98 123.54 0.0M
2025-07-11 124.56 124.56 123.36 123.46 0.0M
2025-07-10 124.94 125.16 124.72 125.06 0.0M
2025-07-09 123.54 124.50 123.40 124.38 0.0M
2025-07-08 122.48 122.52 122.26 123.04 0.0M
2025-07-07 122.00 122.38 121.96 122.48 0.0M
2025-07-04 122.04 122.04 121.76 122.02 0.0M
2025-07-03 122.66 122.66 122.28 122.66 0.0M
2025-07-02 122.38 122.38 122.10 122.36 0.0M
2025-07-01 122.14 122.14 121.06 121.82 0.0M
2025-06-30 122.46 122.46 121.72 121.72 0.0M
2025-06-27 121.58 122.32 121.58 122.32 0.0M
2025-06-26 121.40 121.46 120.66 121.06 0.0M
2025-06-25 122.44 122.44 121.14 121.10 0.0M
2025-06-24 122.72 122.72 122.10 122.32 0.0M
2025-06-23 120.84 121.18 120.84 121.04 0.0M
2025-06-20 121.74 122.32 121.70 121.24 0.0M
2025-06-19 121.62 121.66 121.32 121.32 0.0M
2025-06-18 122.60 122.74 122.16 122.20 0.0M
2025-06-17 122.78 123.00 122.48 122.76 0.0M
2025-06-16 123.78 123.98 123.54 123.68 0.0M
2025-06-13 123.60 124.02 123.56 123.58 0.0M
2025-06-12 124.54 124.66 124.22 124.66 0.0M
2025-06-11 125.54 125.64 125.30 125.00 0.0M
2025-06-10 125.32 125.50 125.12 125.54 0.0M
2025-06-09 125.44 125.44 124.98 125.22 0.0M
2025-06-06 124.86 125.52 124.68 125.52 0.0M
2025-06-05 124.98 125.18 124.20 124.74 0.0M
2025-06-04 124.70 125.10 124.70 124.86 0.0M
2025-06-03 124.30 124.30 123.60 124.22 0.0M
2025-06-02 123.70 123.70 123.28 123.90 0.0M
2025-05-30 123.62 124.46 123.62 124.06 0.0M
2025-05-29 124.68 124.68 123.44 123.46 0.0M
2025-05-28 124.80 124.80 124.72 123.78 0.0M
2025-05-27 124.46 125.02 124.36 124.70 0.0M
2025-05-26 124.52 124.66 124.40 124.50 0.0M
2025-05-23 124.82 124.84 121.56 123.00 0.0M
2025-05-22 124.60 124.60 123.70 124.34 0.0M
2025-05-21 124.94 125.26 124.28 125.12 0.0M
2025-05-20 124.62 125.32 124.42 125.20 0.0M
2025-05-19 123.82 124.46 123.44 124.46 0.0M
2025-05-16 124.20 124.42 123.74 124.06 0.0M
2025-05-15 122.10 123.42 122.10 123.42 0.0M
2025-05-14 122.94 122.94 122.30 122.38 0.0M
2025-05-13 123.04 123.10 122.96 123.02 0.0M
2025-05-12 122.42 123.16 121.78 123.16 0.0M
2025-05-09 121.28 121.66 121.28 121.34 0.0M
2025-05-08 120.98 121.08 120.70 120.88 0.0M
2025-05-07 120.86 121.14 120.40 120.40 0.0M
2025-05-06 121.80 121.80 121.06 121.24 0.0M
2025-05-05 121.68 121.96 121.50 121.86 0.0M
2025-05-02 120.58 121.58 120.30 121.44 0.0M
2025-04-30 119.24 119.66 118.26 119.32 0.0M
2025-04-29 118.84 119.00 118.40 119.00 0.0M
2025-04-28 118.54 118.94 118.30 118.70 0.0M
2025-04-25 118.02 118.72 117.44 117.90 0.0M
2025-04-24 116.72 117.68 116.38 117.60 0.0M
2025-04-23 116.72 117.32 116.38 117.16 0.0M
2025-04-22 116.20 116.20 113.84 114.76 0.0M
2025-04-17 114.36 114.36 113.82 114.02 0.0M
2025-04-16 113.92 114.10 113.76 114.74 0.0M
2025-04-15 113.84 114.86 113.52 114.86 0.0M
2025-04-14 112.86 113.84 112.84 113.50 0.0M
2025-04-11 111.92 111.92 110.00 110.64 0.0M
2025-04-10 114.86 115.00 110.94 110.94 0.0M
2025-04-09 107.96 108.32 105.76 107.00 0.0M
2025-04-08 110.50 112.44 109.22 111.12 0.0M
2025-04-07 106.78 111.56 106.46 108.56 0.0M
2025-04-04 119.20 119.20 113.48 114.24 0.0M
2025-04-03 121.14 121.70 119.44 119.58 0.0M
2025-04-02 123.44 123.44 123.08 123.08 0.0M
2025-04-01 123.78 124.24 123.48 123.96 0.0M
2025-03-31 123.28 123.34 122.20 122.62 0.0M
2025-03-28 124.68 124.68 123.94 124.24 0.0M
2025-03-27 124.50 125.06 124.50 124.94 0.0M
2025-03-26 126.70 126.70 125.56 125.56 0.0M
2025-03-25 126.20 126.88 126.18 126.44 0.0M
2025-03-24 126.80 126.80 125.84 125.84 0.0M
2025-03-21 126.16 126.24 125.74 126.00 0.0M
2025-03-20 127.08 127.08 126.42 126.64 0.0M
2025-03-19 126.34 126.94 126.34 127.08 0.0M
2025-03-18 126.36 127.10 126.36 126.76 0.0M
2025-03-17 124.92 126.02 124.92 126.00 0.0M
2025-03-14 123.46 124.80 123.46 124.72 0.0M
2025-03-13 123.48 124.00 123.28 123.36 0.0M
2025-03-12 123.20 124.16 123.06 123.38 0.0M
2025-03-11 124.26 124.28 122.18 122.26 0.0M
2025-03-10 126.62 126.62 124.54 124.86 0.0M
2025-03-07 126.12 126.66 126.10 126.30 0.0M
2025-03-06 127.40 127.46 125.74 126.96 0.0M
2025-03-05 127.52 128.18 127.12 127.12 0.0M
2025-03-04 128.04 128.28 126.74 126.58 0.0M
2025-03-03 128.30 129.60 127.52 129.12 0.0M
2025-02-28 127.06 127.62 126.94 127.58 0.0M
2025-02-27 127.42 127.96 127.42 127.96 0.0M
2025-02-26 127.84 128.34 127.68 128.18 0.0M
2025-02-25 126.82 127.44 126.82 127.06 0.0M
2025-02-24 127.12 127.38 126.64 126.88 0.0M
2025-02-21 126.30 126.92 126.30 127.06 0.0M
2025-02-20 126.30 126.74 126.16 126.16 0.0M
2025-02-19 127.18 127.36 126.08 126.24 0.0M
2025-02-18 126.82 127.34 126.66 127.18 0.0M
2025-02-17 126.12 126.54 126.12 126.52 0.0M
2025-02-14 126.58 126.78 125.90 126.12 0.0M
2025-02-13 126.20 126.64 125.80 126.62 0.0M
2025-02-12 125.62 125.62 124.96 125.46 0.0M
2025-02-11 125.20 125.42 124.90 125.42 0.0M
2025-02-10 124.86 125.00 124.86 125.26 0.0M
2025-02-07 124.66 125.00 124.58 124.28 0.0M
2025-02-06 124.02 124.42 124.02 125.02 0.0M
2025-02-05 122.82 122.90 122.82 123.28 0.0M
2025-02-04 122.48 122.70 122.20 122.74 0.0M
2025-02-03 122.08 122.52 122.08 122.52 0.0M
2025-01-31 123.60 123.90 123.60 123.42 0.0M
2025-01-30 122.56 122.90 122.56 123.22 0.0M
2025-01-29 121.96 122.54 121.84 122.12 0.0M
2025-01-28 121.66 121.86 121.52 121.52 0.0M
2025-01-27 120.50 121.36 120.12 121.30 0.0M
2025-01-24 121.50 122.00 121.08 121.20 0.0M
2025-01-23 120.58 121.00 120.58 121.20 0.0M
2025-01-22 120.62 121.34 120.62 120.74 0.0M
2025-01-21 119.76 120.06 119.74 120.06 0.0M
2025-01-20 119.96 120.00 119.54 119.68 0.0M
2025-01-17 119.60 119.88 119.60 119.82 0.0M
2025-01-16 118.68 118.88 118.62 119.16 0.0M
2025-01-15 116.64 117.56 116.64 117.62 0.0M
2025-01-14 117.12 117.30 116.54 116.28 0.0M
2025-01-13 116.58 116.66 116.34 116.66 0.0M
2025-01-10 118.22 118.22 117.30 117.30 0.0M
2025-01-09 117.06 117.74 117.06 118.22 0.0M
2025-01-08 117.46 118.00 116.80 117.38 0.0M
2025-01-07 116.46 117.40 116.28 117.38 0.0M
2025-01-06 115.78 116.98 115.78 116.98 0.0M
2025-01-03 116.08 116.08 115.34 115.58 0.0M
2025-01-02 115.68 116.08 114.94 116.30 0.0M