Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF Acc

LYFOO
🏛️ 프랑스 →
86.57
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
2021-12-31 104.82 105.04 104.33 104.33 0.0M
2021-12-30 104.98 105.15 104.82 104.82 0.0M
2021-12-29 105.01 105.06 104.80 104.91 0.0M
2021-12-28 104.53 105.17 104.50 105.17 0.0M
2021-12-27 103.89 104.21 103.89 104.21 0.0M
2021-12-24 103.39 103.98 103.39 103.68 0.0M
2021-12-23 103.51 103.95 103.34 103.87 0.0M
2021-12-22 102.92 103.36 102.30 103.36 0.0M
2021-12-21 102.60 102.91 102.03 102.91 0.0M
2021-12-20 101.54 102.27 100.90 102.14 0.0M
2021-12-17 102.76 103.24 102.21 103.09 0.0M
2021-12-16 102.31 102.66 101.88 102.66 0.0M
2021-12-15 101.07 101.47 101.07 101.40 0.0M
2021-12-14 101.81 101.87 100.95 100.95 0.0M
2021-12-13 101.64 101.92 101.15 101.15 0.0M
2021-12-10 100.84 101.78 100.62 101.31 0.0M
2021-12-09 101.12 101.17 100.82 100.97 0.0M
2021-12-08 101.59 101.67 100.75 100.75 0.0M
2021-12-07 100.74 101.24 100.69 101.18 0.0M
2021-12-06 98.82 100.25 98.70 100.17 0.0M
2021-12-03 98.22 98.22 97.67 97.93 0.0M
2021-12-02 96.87 97.70 96.87 97.70 0.0M
2021-12-01 98.10 98.16 97.45 97.84 0.0M
2021-11-30 98.62 98.62 97.44 97.44 0.0M
2021-11-29 99.33 99.93 99.27 99.39 0.0M
2021-11-26 99.22 99.80 98.50 98.95 0.0M
2021-11-25 101.42 101.79 101.27 101.79 0.0M
2021-11-24 100.82 100.82 100.42 100.82 0.0M
2021-11-23 101.32 101.60 100.79 100.83 0.0M
2021-11-22 101.51 102.01 101.51 101.86 0.0M
2021-11-19 102.12 102.26 101.77 101.78 0.0M
2021-11-18 102.14 102.31 101.89 101.96 0.0M
2021-11-17 102.19 102.19 101.85 102.12 0.0M
2021-11-16 102.79 102.81 102.32 102.32 0.0M
2021-11-15 101.99 102.03 101.77 102.03 0.0M
2021-11-12 101.37 101.82 101.25 101.82 0.0M
2021-11-11 101.21 101.56 101.21 101.32 0.0M
2021-11-10 100.78 101.34 100.73 101.23 0.0M
2021-11-09 100.04 100.69 100.04 100.58 0.0M
2021-11-08 100.65 100.71 100.11 100.11 0.0M
2021-11-05 100.87 101.00 100.67 100.84 0.0M
2021-11-04 100.46 100.75 100.31 100.74 0.0M
2021-11-03 99.79 100.27 99.44 100.27 0.0M
2021-11-02 99.40 99.96 99.22 99.59 0.0M
2021-11-01 99.48 99.53 99.01 99.33 0.0M
2021-10-29 98.41 99.21 98.25 99.21 0.0M
2021-10-28 98.21 99.18 98.21 99.13 0.0M
2021-10-27 97.45 97.96 97.45 97.51 0.0M
2021-10-26 97.23 97.61 97.23 97.61 0.0M
2021-10-25 97.37 97.37 96.96 96.96 0.0M
2021-10-22 96.79 96.99 96.70 96.99 0.0M
2021-10-21 96.47 96.86 96.47 96.66 0.0M
2021-10-20 95.96 96.73 95.80 96.70 0.0M
2021-10-19 96.29 96.29 94.89 95.04 0.0M
2021-10-18 95.89 95.89 95.46 95.89 0.0M
2021-10-15 96.23 96.31 95.99 96.18 0.0M
2021-10-14 95.95 96.50 95.56 96.29 0.0M
2021-10-13 93.92 95.46 93.92 95.41 0.0M
2021-10-12 93.41 94.34 93.41 94.31 0.0M
2021-10-11 93.95 94.05 93.67 94.05 0.0M
2021-10-08 94.55 94.55 94.11 94.29 0.0M
2021-10-07 94.34 94.87 94.34 94.75 0.0M
2021-10-06 93.02 93.83 92.47 93.76 0.0M
2021-10-05 93.96 94.25 93.82 93.98 0.0M
2021-10-04 93.31 94.03 93.31 93.71 0.0M
2021-10-01 93.35 93.95 93.35 93.62 0.0M
2021-09-30 94.74 94.95 94.06 94.06 0.0M
2021-09-29 93.52 94.00 93.52 93.94 0.0M
2021-09-28 94.01 94.01 93.06 93.12 0.0M
2021-09-27 94.94 94.94 94.29 94.29 0.0M
2021-09-24 95.24 95.24 94.66 94.71 0.0M
2021-09-23 95.94 96.15 95.72 95.72 0.0M
2021-09-22 95.61 95.61 95.37 95.50 0.0M
2021-09-21 94.02 95.08 94.02 95.08 0.0M
2021-09-20 93.44 93.94 93.31 93.81 0.0M
2021-09-17 95.17 95.18 94.34 94.34 0.0M
2021-09-16 94.42 94.46 94.30 94.37 0.0M
2021-09-15 95.09 95.09 93.88 93.88 0.0M
2021-09-14 95.20 95.22 94.71 94.94 0.0M
2021-09-13 95.20 95.52 95.17 95.17 0.0M
2021-09-10 95.22 95.22 94.86 94.91 0.0M
2021-09-09 95.32 95.48 95.08 95.22 0.0M
2021-09-08 94.66 95.21 94.34 95.03 0.0M
2021-09-07 96.02 96.02 95.58 95.58 0.0M
2021-09-06 95.98 96.35 95.98 96.32 0.0M
2021-09-03 96.42 96.58 95.47 95.85 0.0M
2021-09-02 96.55 96.83 96.40 96.40 0.0M
2021-09-01 96.77 97.03 96.72 96.72 0.0M
2021-08-31 96.74 96.74 96.00 96.24 0.0M
2021-08-30 96.58 96.71 96.55 96.58 0.0M
2021-08-27 95.83 96.50 95.83 96.50 0.0M
2021-08-26 95.63 95.96 95.47 95.91 0.0M
2021-08-25 96.88 96.88 96.00 96.03 0.0M
2021-08-24 96.88 97.04 96.40 96.55 0.0M
2021-08-23 96.61 96.68 96.18 96.64 0.0M
2021-08-20 96.41 96.41 95.67 96.33 0.0M
2021-08-19 96.88 96.91 96.00 96.47 0.0M
2021-08-18 97.84 97.92 97.64 97.64 0.0M
2021-08-17 97.17 97.73 97.17 97.71 0.0M
2021-08-16 96.79 97.35 96.79 97.28 0.0M
2021-08-13 96.56 97.07 96.56 97.07 0.0M
2021-08-12 96.72 96.72 96.35 96.50 0.0M
2021-08-11 96.64 96.64 96.34 96.50 0.0M
2021-08-10 96.36 96.80 96.33 96.61 0.0M
2021-08-09 96.53 96.62 96.37 96.37 0.0M
2021-08-06 96.73 96.88 96.40 96.40 0.0M
2021-08-05 96.87 97.13 96.82 96.82 0.0M
2021-08-04 97.13 97.35 96.90 96.90 0.0M
2021-08-03 97.30 97.59 97.02 97.02 0.0M
2021-08-02 97.41 97.42 97.05 97.24 0.0M
2021-07-30 96.29 97.05 96.29 96.95 0.0M
2021-07-29 95.18 97.00 95.18 97.00 0.0M
2021-07-28 96.55 96.71 96.14 96.71 0.0M
2021-07-27 96.31 96.38 95.46 96.35 0.0M
2021-07-26 96.63 96.63 96.14 96.22 0.0M
2021-07-23 96.24 96.92 96.24 96.92 0.0M
2021-07-22 96.03 96.38 95.44 95.95 0.0M
2021-07-21 95.99 96.20 95.81 96.18 0.0M
2021-07-20 95.51 96.25 95.47 95.47 0.0M
2021-07-19 96.09 96.09 94.74 95.04 0.0M
2021-07-16 96.57 96.69 96.57 96.65 0.0M
2021-07-15 96.97 97.30 96.28 96.28 0.0M
2021-07-14 96.91 96.91 96.44 96.78 0.0M
2021-07-13 96.55 97.06 96.33 97.06 0.0M
2021-07-12 96.18 96.48 95.97 96.45 0.0M
2021-07-09 96.15 96.48 95.96 95.98 0.0M
2021-07-08 96.74 96.76 95.60 96.03 0.0M
2021-07-07 96.09 97.28 96.09 97.28 0.0M
2021-07-06 96.39 96.71 96.32 96.46 0.0M
2021-07-05 96.73 96.73 96.40 96.60 0.0M
2021-07-02 96.73 96.97 96.45 96.66 0.0M
2021-07-01 96.53 96.67 95.72 96.67 0.0M
2021-06-30 96.72 96.80 95.99 96.11 0.0M
2021-06-29 97.05 97.15 96.74 96.74 0.0M
2021-06-28 97.03 97.05 96.68 96.71 0.0M
2021-06-25 96.94 96.94 96.43 96.69 0.0M
2021-06-24 96.55 96.78 96.55 96.70 0.0M
2021-06-23 97.31 97.31 96.22 96.22 0.0M
2021-06-22 96.12 96.65 95.82 96.56 0.0M
2021-06-21 95.70 96.13 95.50 96.09 0.0M
2021-06-18 96.76 96.76 95.71 95.71 0.0M
2021-06-17 96.21 96.53 95.64 96.53 0.0M
2021-06-16 96.12 96.83 96.12 96.48 0.0M
2021-06-15 95.78 96.33 95.78 96.05 0.0M
2021-06-14 95.84 95.89 95.31 95.43 0.0M
2021-06-11 95.78 95.91 95.64 95.64 0.0M
2021-06-10 95.78 95.78 95.33 95.58 0.0M
2021-06-09 95.14 95.66 95.14 95.65 0.0M
2021-06-08 95.20 95.67 95.04 95.35 0.0M
2021-06-07 94.66 95.12 94.50 94.85 0.0M
2021-06-04 94.23 94.58 94.23 94.58 0.0M
2021-06-03 94.35 94.35 93.70 94.08 0.0M
2021-06-02 94.16 94.65 94.16 94.27 0.0M
2021-06-01 93.85 94.03 93.32 93.67 0.0M
2021-05-31 93.96 94.20 93.32 93.32 0.0M
2021-05-28 93.48 94.05 93.37 93.92 0.0M
2021-05-27 94.02 94.02 93.53 93.53 0.0M
2021-05-26 94.24 94.50 94.00 94.19 0.0M
2021-05-25 93.94 94.12 93.87 93.87 0.0M
2021-05-24 94.11 94.42 93.73 94.42 0.0M
2021-05-21 93.63 94.00 93.63 93.86 0.0M
2021-05-20 92.51 93.50 92.51 93.50 0.0M
2021-05-19 91.82 92.53 91.82 92.22 0.0M
2021-05-18 93.24 93.28 92.52 92.54 0.0M
2021-05-17 92.65 93.15 92.41 92.88 0.0M
2021-05-14 92.61 92.75 92.23 92.57 0.0M
2021-05-13 91.01 92.33 90.09 92.06 0.0M
2021-05-12 91.73 92.21 91.50 92.00 0.0M
2021-05-11 91.92 91.92 90.67 90.95 0.0M
2021-05-10 92.49 92.53 91.85 92.53 0.0M
2021-05-07 93.11 93.11 92.00 92.29 0.0M
2021-05-06 91.94 92.33 91.80 92.23 0.0M
2021-05-05 91.12 91.59 91.11 91.48 0.0M
2021-05-04 91.41 91.68 90.69 90.69 0.0M
2021-05-03 91.09 91.38 90.70 91.14 0.0M
2021-04-30 91.38 91.38 90.62 90.62 0.0M
2021-04-29 90.95 91.33 90.78 91.10 0.0M
2021-04-28 90.01 90.79 89.92 90.51 0.0M
2021-04-27 90.24 90.33 90.07 90.07 0.0M
2021-04-26 90.94 91.08 90.20 90.24 0.0M
2021-04-23 91.55 91.55 90.60 91.01 0.0M
2021-04-22 90.72 91.76 90.72 91.62 0.0M
2021-04-21 89.47 90.33 89.47 89.99 0.0M
2021-04-20 89.55 89.71 88.96 89.10 0.0M
2021-04-19 89.51 89.93 89.51 89.85 0.0M
2021-04-16 89.15 89.56 89.09 89.49 0.0M
2021-04-15 88.38 89.26 88.38 89.15 0.0M
2021-04-14 88.52 88.81 88.12 88.13 0.0M
2021-04-13 88.76 88.76 88.26 88.49 0.0M
2021-04-12 88.91 88.95 88.70 88.79 0.0M
2021-04-09 89.07 89.37 88.90 89.21 0.0M
2021-04-08 87.75 88.96 87.75 88.96 0.0M
2021-04-07 87.67 88.00 87.49 87.64 0.0M
2021-04-06 87.04 87.64 87.00 87.49 0.0M
2021-04-01 86.44 86.71 86.13 86.39 0.0M
2021-03-31 87.03 87.03 86.19 86.19 0.0M
2021-03-30 86.90 87.18 86.90 86.99 0.0M
2021-03-29 86.01 86.76 86.01 86.59 0.0M
2021-03-26 85.51 85.51 85.02 85.44 0.0M
2021-03-25 85.19 85.65 85.19 85.24 0.0M
2021-03-24 85.33 85.42 85.19 85.36 0.0M
2021-03-23 84.99 85.66 84.99 85.63 0.0M
2021-03-22 84.78 85.30 84.58 85.10 0.0M
2021-03-19 85.50 85.74 84.99 85.02 0.0M
2021-03-18 85.46 85.46 84.57 85.12 0.0M
2021-03-17 85.50 85.55 85.07 85.43 0.0M
2021-03-16 84.85 85.46 84.76 85.46 0.0M
2021-03-15 84.92 85.33 84.72 84.76 0.0M
2021-03-12 83.97 84.35 83.83 84.28 0.0M
2021-03-11 84.96 84.96 84.03 84.31 0.0M
2021-03-10 84.11 85.00 84.11 84.77 0.0M
2021-03-09 83.62 84.32 83.62 84.11 0.0M
2021-03-08 83.23 83.51 82.70 83.51 0.0M
2021-03-05 82.65 82.86 81.77 82.76 0.0M
2021-03-04 81.35 82.78 81.35 82.61 0.0M
2021-03-03 81.92 82.14 81.12 81.36 0.0M
2021-03-02 81.71 82.07 81.54 81.54 0.0M
2021-03-01 81.27 81.91 81.25 81.70 0.0M
2021-02-26 81.22 81.77 80.00 80.03 0.0M
2021-02-25 82.26 82.26 81.93 81.93 0.0M
2021-02-24 82.88 83.07 82.44 82.85 0.0M
2021-02-23 83.35 83.35 82.66 82.85 0.0M
2021-02-22 82.69 83.46 82.36 83.28 0.0M
2021-02-19 84.17 84.46 83.72 83.72 0.0M
2021-02-18 84.04 84.25 83.69 83.88 0.0M
2021-02-17 83.63 84.26 83.53 84.19 0.0M
2021-02-16 84.43 84.70 84.05 84.05 0.0M
2021-02-15 83.50 84.44 83.40 84.44 0.0M
2021-02-12 83.44 83.72 83.36 83.52 0.0M
2021-02-11 83.53 83.97 83.40 83.59 0.0M
2021-02-10 83.55 83.91 83.37 83.37 0.0M
2021-02-09 83.48 83.78 83.35 83.61 0.0M
2021-02-08 84.25 84.25 83.46 83.46 0.0M
2021-02-05 84.48 84.48 84.00 84.15 0.0M
2021-02-04 84.04 84.25 83.79 84.25 0.0M
2021-02-03 84.77 84.82 84.00 84.01 0.0M
2021-02-02 83.73 84.57 83.73 84.53 0.0M
2021-02-01 82.53 83.24 82.42 83.16 0.0M
2021-01-29 82.44 82.70 82.06 82.06 0.0M
2021-01-28 83.28 83.86 82.80 83.60 0.0M
2021-01-27 83.30 84.08 82.80 83.03 0.0M
2021-01-26 82.82 83.58 82.82 83.31 0.0M
2021-01-25 83.09 83.11 82.32 82.64 0.0M
2021-01-22 83.55 83.55 82.70 82.90 0.0M
2021-01-21 83.72 83.81 83.05 83.24 0.0M
2021-01-20 83.22 83.68 83.22 83.52 0.0M
2021-01-19 83.51 83.85 83.45 83.45 0.0M
2021-01-18 83.15 83.72 83.15 83.59 0.0M
2021-01-15 83.13 83.28 82.64 83.28 0.0M
2021-01-14 83.07 83.49 83.00 83.34 0.0M
2021-01-13 83.07 83.53 83.07 83.25 0.0M
2021-01-12 83.62 83.62 82.99 83.11 0.0M
2021-01-11 84.36 84.36 83.31 83.41 0.0M
2021-01-08 84.72 84.72 84.13 84.40 0.0M
2021-01-07 84.40 84.50 83.97 84.26 0.0M
2021-01-06 84.46 84.51 83.92 84.27 0.0M
2021-01-05 84.68 84.99 84.26 84.56 0.0M
2021-01-04 85.63 85.96 84.95 84.97 0.0M