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
2023-12-29 89.29 89.60 89.26 89.48 0.0M
2023-12-28 89.42 89.53 89.05 89.28 0.0M
2023-12-27 89.06 89.19 88.64 89.19 0.0M
2023-12-22 88.50 89.11 88.50 88.99 0.0M
2023-12-21 88.69 88.69 88.32 88.53 0.0M
2023-12-20 88.99 88.99 88.46 88.72 0.0M
2023-12-19 89.01 89.20 88.56 88.56 0.0M
2023-12-18 88.50 88.85 88.34 88.85 0.0M
2023-12-15 88.56 88.82 87.89 88.75 0.0M
2023-12-14 89.48 89.70 88.82 88.82 0.0M
2023-12-13 88.49 88.80 88.32 88.32 0.0M
2023-12-12 88.92 89.14 88.88 88.70 0.0M
2023-12-11 88.65 88.99 88.45 88.83 0.0M
2023-12-08 88.35 89.20 88.35 88.98 0.0M
2023-12-07 88.65 88.85 88.34 88.34 0.0M
2023-12-06 88.42 88.77 88.31 88.56 0.0M
2023-12-05 88.55 88.73 88.48 88.73 0.0M
2023-12-04 88.52 88.80 88.40 88.80 0.0M
2023-12-01 87.96 88.50 87.55 88.50 0.0M
2023-11-30 87.25 87.98 87.00 87.96 0.0M
2023-11-29 87.25 87.71 87.19 87.24 0.0M
2023-11-28 87.61 87.61 87.00 87.57 0.0M
2023-11-27 88.63 88.73 88.34 88.33 0.0M
2023-11-24 88.17 88.69 88.17 88.58 0.0M
2023-11-23 88.50 88.50 88.17 88.41 0.0M
2023-11-22 87.90 88.50 87.90 88.55 0.0M
2023-11-21 86.92 87.70 86.92 87.70 0.0M
2023-11-20 87.25 87.52 86.85 86.92 0.0M
2023-11-17 87.31 87.73 87.20 87.33 0.0M
2023-11-16 88.01 88.18 87.26 87.23 0.0M
2023-11-15 88.80 89.29 87.99 88.16 0.0M
2023-11-14 87.64 88.31 87.63 88.27 0.0M
2023-11-13 87.10 87.41 87.00 87.54 0.0M
2023-11-10 88.46 88.46 86.85 87.30 0.0M
2023-11-09 89.19 90.36 89.19 90.05 0.0M
2023-11-08 88.94 89.58 88.94 89.20 0.0M
2023-11-07 88.83 89.21 88.83 89.09 0.0M
2023-11-06 89.37 89.37 88.94 88.94 0.0M
2023-11-03 89.14 89.72 89.00 89.26 0.0M
2023-11-02 88.43 89.23 88.43 89.04 0.0M
2023-11-01 87.54 88.35 87.54 88.05 0.0M
2023-10-31 86.85 87.35 86.85 87.23 0.0M
2023-10-30 85.97 86.41 85.97 86.11 0.0M
2023-10-27 86.17 86.59 85.56 85.54 0.0M
2023-10-26 87.00 87.42 86.90 87.07 0.0M
2023-10-25 87.17 87.34 86.70 87.34 0.0M
2023-10-24 85.99 86.77 85.76 86.77 0.0M
2023-10-23 86.05 86.09 85.73 85.87 0.0M
2023-10-20 86.10 86.64 86.10 86.32 0.0M
2023-10-19 86.89 87.65 86.81 86.77 0.0M
2023-10-18 87.83 87.96 87.40 87.70 0.0M
2023-10-17 87.86 88.19 87.79 87.88 0.0M
2023-10-16 87.85 87.85 87.45 88.02 0.0M
2023-10-13 87.94 88.20 87.57 87.64 0.0M
2023-10-12 89.22 89.33 88.19 88.19 0.0M
2023-10-11 87.68 89.09 87.68 88.89 0.0M
2023-10-10 87.45 88.15 87.45 88.15 0.0M
2023-10-09 86.24 86.75 85.95 86.62 0.0M
2023-10-06 86.68 86.68 85.33 86.05 0.0M
2023-10-05 87.67 87.97 87.35 87.53 0.0M
2023-10-04 86.81 88.00 86.81 87.04 0.0M
2023-10-03 87.08 87.30 86.74 86.93 0.0M
2023-10-02 88.09 88.54 86.90 87.10 0.0M
2023-09-29 88.20 88.61 88.20 88.06 0.0M
2023-09-28 87.76 87.76 86.81 87.34 0.0M
2023-09-27 88.54 88.63 87.61 87.61 0.0M
2023-09-26 88.84 89.20 88.61 88.60 0.0M
2023-09-25 90.19 90.23 89.35 89.58 0.0M
2023-09-22 90.22 90.80 90.22 90.42 0.0M
2023-09-21 91.28 91.42 91.10 91.00 0.0M
2023-09-20 91.07 91.48 91.07 91.52 0.0M
2023-09-19 90.56 90.87 90.46 90.69 0.0M
2023-09-18 90.50 90.93 90.31 90.59 0.0M
2023-09-15 91.23 91.62 90.88 90.84 0.0M
2023-09-14 89.97 90.74 89.80 90.78 0.0M
2023-09-13 90.24 90.24 89.56 90.15 0.0M
2023-09-12 91.40 91.40 90.61 90.61 0.0M
2023-09-11 91.33 91.64 91.04 91.29 0.0M
2023-09-08 91.04 91.21 90.62 91.22 0.0M
2023-09-07 90.31 90.99 90.05 90.80 0.0M
2023-09-06 90.55 91.01 90.15 90.74 0.0M
2023-09-05 91.16 91.20 90.74 90.74 0.0M
2023-09-04 92.04 92.34 91.45 91.40 0.0M
2023-09-01 92.18 92.60 91.67 91.79 0.0M
2023-08-31 92.95 93.00 92.51 92.50 0.0M
2023-08-30 93.69 93.90 93.31 93.45 0.0M
2023-08-29 93.57 93.90 93.56 93.68 0.0M
2023-08-28 93.22 93.59 92.95 93.31 0.0M
2023-08-25 92.32 92.82 92.32 92.76 0.0M
2023-08-24 92.77 92.87 92.35 92.35 0.0M
2023-08-23 91.70 92.33 91.70 91.99 0.0M
2023-08-22 91.57 92.00 91.50 91.44 0.0M
2023-08-21 91.36 92.28 91.36 91.46 0.0M
2023-08-18 91.14 91.30 90.90 91.38 0.0M
2023-08-17 91.81 92.03 91.50 91.47 0.0M
2023-08-16 91.84 92.12 91.81 92.13 0.0M
2023-08-15 92.67 92.67 91.73 91.94 0.0M
2023-08-14 92.59 92.91 92.58 92.87 0.0M
2023-08-11 93.05 93.05 92.36 92.41 0.0M
2023-08-10 92.66 93.50 92.66 93.32 0.0M
2023-08-09 92.82 92.88 92.50 92.39 0.0M
2023-08-08 92.53 92.66 92.46 92.35 0.0M
2023-08-07 92.43 92.50 92.00 92.43 0.0M
2023-08-04 93.02 93.02 92.03 92.54 0.0M
2023-08-03 93.65 93.65 92.90 93.05 0.0M
2023-08-02 93.57 94.28 93.40 94.00 0.0M
2023-08-01 94.74 95.26 93.90 94.32 0.0M
2023-07-31 94.94 95.34 94.94 94.86 0.0M
2023-07-28 96.00 96.46 96.00 96.15 0.0M
2023-07-27 96.12 97.06 95.85 96.65 0.0M
2023-07-26 95.53 95.53 94.64 95.22 0.0M
2023-07-25 95.42 95.48 95.30 95.57 0.0M
2023-07-24 94.94 95.20 94.71 94.99 0.0M
2023-07-21 95.21 95.21 94.79 95.11 0.0M
2023-07-20 94.29 94.47 94.06 94.46 0.0M
2023-07-19 94.50 95.00 94.30 94.61 0.0M
2023-07-18 93.41 93.98 93.41 93.99 0.0M
2023-07-17 94.29 94.42 93.75 93.71 0.0M
2023-07-14 94.78 94.80 94.48 94.53 0.0M
2023-07-13 94.01 94.62 93.87 94.50 0.0M
2023-07-12 93.46 93.75 93.18 93.74 0.0M
2023-07-11 93.08 93.44 93.00 93.33 0.0M
2023-07-10 92.87 93.40 92.76 92.82 0.0M
2023-07-07 93.12 93.26 92.81 92.75 0.0M
2023-07-06 94.04 94.04 93.10 93.13 0.0M
2023-07-05 94.32 94.60 94.28 94.41 0.0M
2023-07-04 94.99 95.30 94.78 94.78 0.0M
2023-07-03 94.59 95.12 94.59 94.71 0.0M
2023-06-30 93.99 94.75 93.99 94.59 0.0M
2023-06-29 93.33 93.73 93.10 93.55 0.0M
2023-06-28 93.42 93.63 93.02 93.30 0.0M
2023-06-27 93.55 93.55 92.94 93.06 0.0M
2023-06-26 94.04 94.04 93.50 93.44 0.0M
2023-06-23 93.88 94.56 93.88 94.00 0.0M
2023-06-22 93.35 94.00 92.84 93.80 0.0M
2023-06-21 93.44 93.56 93.23 93.54 0.0M
2023-06-20 93.75 94.23 93.75 93.54 0.0M
2023-06-19 95.04 95.04 94.00 94.03 0.0M
2023-06-16 94.78 95.55 94.78 95.16 0.0M
2023-06-15 93.87 94.80 93.87 94.78 0.0M
2023-06-14 94.21 94.57 94.20 94.40 0.0M
2023-06-13 93.77 93.99 93.50 93.91 0.0M
2023-06-12 94.42 94.42 93.84 93.55 0.0M
2023-06-09 94.31 94.31 93.41 93.71 0.0M
2023-06-08 94.30 94.34 93.76 94.02 0.0M
2023-06-07 94.85 95.23 94.77 94.69 0.0M
2023-06-06 94.91 95.36 94.55 95.25 0.0M
2023-06-05 95.56 95.56 94.70 94.65 0.0M
2023-06-02 94.59 95.37 94.59 95.42 0.0M
2023-06-01 95.01 95.01 94.35 94.59 0.0M
2023-05-31 94.50 95.05 94.10 94.32 0.0M
2023-05-30 97.80 97.80 95.20 95.26 0.0M
2023-05-29 97.79 98.47 97.79 97.92 0.0M
2023-05-26 97.57 97.80 97.33 97.94 0.0M
2023-05-25 97.84 97.84 97.12 97.47 0.0M
2023-05-24 98.74 98.74 97.78 98.09 0.0M
2023-05-23 99.21 99.26 99.10 99.15 0.0M
2023-05-22 100.00 100.15 99.37 99.48 0.0M
2023-05-19 99.43 100.08 99.31 99.75 0.0M
2023-05-18 99.61 99.79 99.61 99.51 0.0M
2023-05-17 100.00 100.12 99.10 99.04 0.0M
2023-05-16 100.52 100.88 100.52 100.42 0.0M
2023-05-15 100.88 101.03 100.68 100.77 0.0M
2023-05-12 101.08 101.08 100.28 100.64 0.0M
2023-05-11 100.90 101.07 100.24 100.54 0.0M
2023-05-10 101.09 101.09 99.95 100.07 0.0M
2023-05-09 101.74 101.74 101.10 101.53 0.0M
2023-05-08 101.34 101.94 101.34 101.88 0.0M
2023-05-05 101.74 101.74 100.85 101.46 0.0M
2023-05-04 100.48 101.68 100.45 101.68 0.0M
2023-05-03 100.33 101.22 100.33 100.92 0.0M
2023-05-02 100.27 100.47 99.84 99.84 0.0M
2023-04-28 99.88 100.38 99.88 100.13 0.0M
2023-04-27 100.74 100.74 100.34 100.34 0.0M
2023-04-26 101.45 101.76 100.89 100.97 0.0M
2023-04-25 101.39 101.66 101.25 101.52 0.0M
2023-04-24 101.15 101.61 101.15 101.35 0.0M
2023-04-21 100.63 101.12 100.48 100.83 0.0M
2023-04-20 99.88 100.22 99.58 100.22 0.0M
2023-04-19 99.50 100.01 99.49 100.01 0.0M
2023-04-18 99.20 99.20 98.93 99.01 0.0M
2023-04-17 98.75 99.45 98.75 99.35 0.0M
2023-04-14 98.51 98.79 98.34 98.68 0.0M
2023-04-13 98.79 98.79 97.96 98.12 0.0M
2023-04-12 98.24 98.74 98.24 98.57 0.0M
2023-04-11 99.27 99.27 98.26 98.80 0.0M
2023-04-06 98.49 99.12 98.49 99.00 0.0M
2023-04-05 97.40 98.66 97.40 98.66 0.0M
2023-04-04 97.82 98.00 97.31 97.64 0.0M
2023-04-03 97.21 97.42 97.00 97.42 0.0M
2023-03-31 96.26 97.39 96.26 97.35 0.0M
2023-03-30 96.90 97.04 96.24 96.35 0.0M
2023-03-29 95.90 96.32 95.90 96.23 0.0M
2023-03-28 95.62 95.85 95.40 95.44 0.0M
2023-03-27 95.80 96.41 95.80 95.84 0.0M
2023-03-24 95.23 95.79 95.23 95.79 0.0M
2023-03-23 94.88 95.27 94.75 95.27 0.0M
2023-03-22 94.57 95.41 94.57 95.41 0.0M
2023-03-21 94.40 94.51 94.28 94.31 0.0M
2023-03-20 94.15 94.32 93.21 94.32 0.0M
2023-03-17 95.26 95.26 94.79 94.79 0.0M
2023-03-16 94.05 95.22 93.87 95.22 0.0M
2023-03-15 93.86 93.89 92.99 93.35 0.0M
2023-03-14 93.13 93.75 93.13 93.67 0.0M
2023-03-13 93.03 93.35 92.42 93.20 0.0M
2023-03-10 93.92 93.96 93.15 93.51 0.0M
2023-03-09 93.60 93.98 93.31 93.98 0.0M
2023-03-08 93.30 93.34 93.13 93.34 0.0M
2023-03-07 93.03 93.78 93.03 93.17 0.0M
2023-03-06 93.95 94.11 93.28 93.33 0.0M
2023-03-03 94.61 94.65 94.30 94.45 0.0M
2023-03-02 91.90 94.35 91.57 94.25 0.0M
2023-03-01 92.92 93.60 92.45 92.45 0.0M
2023-02-28 94.11 94.11 93.31 93.31 0.0M
2023-02-27 94.29 94.80 94.29 94.35 0.0M
2023-02-24 95.00 95.00 93.92 94.13 0.0M
2023-02-23 95.09 95.09 94.52 94.52 0.0M
2023-02-22 94.15 95.29 94.15 95.29 0.0M
2023-02-21 94.12 94.47 94.05 94.22 0.0M
2023-02-20 93.80 94.01 93.78 94.00 0.0M
2023-02-17 92.67 93.02 92.67 93.02 0.0M
2023-02-16 94.14 94.35 93.35 93.39 0.0M
2023-02-15 92.77 93.41 92.77 93.40 0.0M
2023-02-14 93.20 93.55 92.76 92.76 0.0M
2023-02-13 92.46 92.96 92.27 92.96 0.0M
2023-02-10 92.39 92.39 91.58 91.88 0.0M
2023-02-09 93.15 93.15 92.32 92.33 0.0M
2023-02-08 93.05 93.08 92.56 92.64 0.0M
2023-02-07 92.91 93.09 92.06 92.29 0.0M
2023-02-06 93.11 93.11 92.44 92.77 0.0M
2023-02-03 92.68 93.27 92.68 93.10 0.0M
2023-02-02 93.08 93.22 92.30 92.77 0.0M
2023-02-01 92.65 93.51 92.61 92.76 0.0M
2023-01-31 91.91 92.70 91.86 92.70 0.0M
2023-01-30 91.03 91.74 91.03 91.74 0.0M
2023-01-27 91.62 91.62 90.66 91.16 0.0M
2023-01-26 92.92 93.19 91.68 91.68 0.0M
2023-01-25 93.65 93.65 92.97 93.14 0.0M
2023-01-24 94.24 94.24 93.43 93.74 0.0M
2023-01-23 94.00 94.08 93.47 93.83 0.0M
2023-01-20 93.78 93.86 93.54 93.70 0.0M
2023-01-19 94.03 94.06 93.79 94.06 0.0M
2023-01-18 95.28 95.32 93.93 93.93 0.0M
2023-01-17 94.63 95.10 94.12 95.00 0.0M
2023-01-16 94.11 94.40 94.08 94.40 0.0M
2023-01-13 93.27 93.76 93.17 93.66 0.0M
2023-01-12 93.67 93.92 93.09 93.09 0.0M
2023-01-11 92.92 93.79 92.92 93.59 0.0M
2023-01-10 92.79 92.79 92.55 92.64 0.0M
2023-01-09 93.33 93.40 92.72 93.22 0.0M
2023-01-06 92.61 93.18 92.39 93.18 0.0M
2023-01-05 93.29 93.47 92.91 92.91 0.0M
2023-01-04 92.80 93.04 92.80 93.00 0.0M
2023-01-03 91.69 92.30 91.69 92.08 0.0M
2023-01-02 91.37 91.98 90.99 91.98 0.0M