Amundi STOXX Europe 600 Consumer Discretionary UCITS ETF Acc

LYXTRV
🏛️ 프랑스 →
26.65
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 29.34 29.34 29.28 29.26 0.0M
2023-12-28 29.47 29.51 29.25 29.29 0.0M
2023-12-27 29.32 29.52 29.32 29.44 0.0M
2023-12-22 29.35 29.52 29.23 29.37 0.0M
2023-12-21 29.38 29.47 29.35 29.44 0.0M
2023-12-20 29.50 29.64 29.50 29.60 0.0M
2023-12-19 28.96 29.35 28.96 29.35 0.0M
2023-12-18 28.73 29.06 28.73 28.84 0.0M
2023-12-15 28.98 29.07 28.95 28.89 0.0M
2023-12-14 28.92 28.94 28.66 28.79 0.0M
2023-12-13 28.53 28.56 28.16 28.16 0.0M
2023-12-12 28.28 28.36 28.28 28.36 0.0M
2023-12-11 28.11 28.34 28.11 28.30 0.0M
2023-12-08 27.82 28.21 27.82 28.21 0.0M
2023-12-07 27.53 27.69 27.53 27.80 0.0M
2023-12-06 27.39 27.84 27.39 27.84 0.0M
2023-12-05 26.91 27.10 26.74 27.16 0.0M
2023-12-04 26.65 26.90 26.65 26.93 0.0M
2023-12-01 26.46 26.94 26.45 26.92 0.0M
2023-11-30 26.50 26.50 26.50 26.32 0.0M
2023-11-29 26.55 26.55 26.45 26.44 0.0M
2023-11-28 26.36 26.49 26.24 26.48 0.0M
2023-11-27 26.62 26.62 26.38 26.40 0.0M
2023-11-24 26.63 26.65 26.63 26.66 0.0M
2023-11-23 26.92 26.92 26.64 26.65 0.0M
2023-11-22 26.67 26.67 26.53 26.90 0.0M
2023-11-21 26.87 26.87 26.50 26.55 0.0M
2023-11-20 26.48 26.78 26.48 26.81 0.0M
2023-11-17 26.33 26.51 26.33 26.53 0.0M
2023-11-16 26.44 26.44 26.15 26.13 0.0M
2023-11-15 26.52 26.80 26.47 26.56 0.0M
2023-11-14 25.78 26.41 25.78 26.44 0.0M
2023-11-13 25.77 25.90 25.77 25.85 0.0M
2023-11-10 25.58 25.61 25.42 25.46 0.0M
2023-11-09 25.91 25.91 25.68 25.86 0.0M
2023-11-08 26.22 26.47 26.22 26.43 0.0M
2023-11-07 26.12 26.18 26.10 26.17 0.0M
2023-11-06 26.41 26.41 26.22 26.22 0.0M
2023-11-03 25.93 26.17 25.76 26.06 0.0M
2023-11-02 25.51 26.05 25.51 25.67 0.0M
2023-11-01 25.28 25.56 25.03 25.50 0.0M
2023-10-31 25.23 25.45 25.23 25.15 0.0M
2023-10-30 25.13 25.44 25.13 25.25 0.0M
2023-10-27 25.12 25.13 25.10 25.08 0.0M
2023-10-26 24.93 25.16 24.83 25.04 0.0M
2023-10-25 25.44 25.44 25.44 25.38 0.0M
2023-10-24 25.51 25.53 25.51 25.57 0.0M
2023-10-23 25.11 25.38 24.93 25.36 0.0M
2023-10-20 25.12 25.25 25.08 25.02 0.0M
2023-10-19 25.86 25.86 25.58 25.63 0.0M
2023-10-18 26.35 26.45 25.93 25.93 0.0M
2023-10-17 26.30 26.30 26.17 26.30 0.0M
2023-10-16 26.17 26.42 26.03 26.31 0.0M
2023-10-13 26.51 26.51 26.06 26.07 0.1M
2023-10-12 27.04 27.05 27.04 26.70 0.0M
2023-10-11 26.87 26.97 26.79 26.91 0.0M
2023-10-10 26.48 27.06 26.48 27.03 0.0M
2023-10-09 26.33 26.46 26.05 26.03 0.0M
2023-10-06 26.49 26.49 26.47 26.66 0.0M
2023-10-05 26.29 26.63 26.29 26.44 0.0M
2023-10-04 26.08 26.22 26.00 26.06 0.0M
2023-10-03 26.49 26.72 26.49 26.29 0.0M
2023-10-02 26.74 26.87 26.59 26.59 0.0M
2023-09-29 27.02 27.02 26.75 26.79 0.0M
2023-09-28 26.51 26.81 26.41 26.81 0.0M
2023-09-27 26.78 26.83 26.78 26.75 0.0M
2023-09-26 26.65 26.83 26.65 26.76 0.0M
2023-09-25 27.27 27.27 26.66 26.80 0.0M
2023-09-22 27.61 27.82 27.54 27.61 0.0M
2023-09-21 28.34 28.34 27.85 27.79 0.0M
2023-09-20 28.54 28.72 28.54 28.70 0.0M
2023-09-19 28.65 28.75 28.50 28.45 0.0M
2023-09-18 29.09 29.09 28.61 28.61 0.0M
2023-09-15 29.19 29.33 29.16 29.15 0.0M
2023-09-14 28.51 28.51 28.40 28.91 0.0M
2023-09-13 28.38 28.42 28.38 28.54 0.0M
2023-09-12 28.57 28.64 28.52 28.53 0.0M
2023-09-11 28.66 28.66 28.37 28.50 0.0M
2023-09-08 28.25 28.47 28.25 28.49 0.0M
2023-09-07 28.20 28.29 28.18 28.13 0.0M
2023-09-06 28.30 28.30 28.10 28.19 0.0M
2023-09-05 28.41 28.62 28.41 28.51 0.0M
2023-09-04 28.57 28.87 28.57 28.61 0.0M
2023-09-01 28.50 28.70 28.46 28.48 0.0M
2023-08-31 28.39 28.69 28.39 28.50 0.0M
2023-08-30 28.47 28.49 28.30 28.37 0.0M
2023-08-29 28.47 28.48 28.40 28.56 0.0M
2023-08-28 28.16 28.45 28.16 28.36 0.0M
2023-08-25 27.88 28.15 27.88 27.99 0.0M
2023-08-24 28.61 28.61 28.03 28.05 0.0M
2023-08-23 28.16 28.20 28.16 28.28 0.0M
2023-08-22 27.94 28.14 27.94 28.06 0.0M
2023-08-21 27.69 27.91 27.69 27.77 0.0M
2023-08-18 27.77 27.77 27.51 27.71 0.0M
2023-08-17 28.32 28.32 28.00 28.00 0.0M
2023-08-16 28.43 28.50 28.32 28.42 0.0M
2023-08-15 28.84 28.84 28.40 28.58 0.0M
2023-08-14 28.89 28.91 28.72 28.77 0.0M
2023-08-11 29.43 29.43 28.88 28.93 0.0M
2023-08-10 29.20 29.60 29.20 29.49 0.0M
2023-08-09 29.31 29.31 29.03 29.05 0.0M
2023-08-08 29.54 29.55 29.12 29.35 0.0M
2023-08-07 29.32 29.32 29.19 29.49 0.0M
2023-08-04 29.23 29.46 29.23 29.45 0.0M
2023-08-03 28.89 29.03 28.82 28.93 0.0M
2023-08-02 29.43 29.44 29.08 29.18 0.0M
2023-08-01 30.14 30.14 29.89 29.80 0.0M
2023-07-31 29.96 30.26 29.96 30.19 0.0M
2023-07-28 29.80 30.06 29.65 30.01 0.0M
2023-07-27 29.69 29.98 29.63 30.04 0.0M
2023-07-26 29.36 29.49 29.25 29.57 0.0M
2023-07-25 29.49 29.49 29.30 29.30 0.0M
2023-07-24 29.35 29.57 29.30 29.51 0.0M
2023-07-21 29.33 29.60 29.33 29.66 0.0M
2023-07-20 29.77 29.77 29.47 29.56 0.0M
2023-07-19 29.92 30.13 29.92 29.95 0.0M
2023-07-18 29.82 29.94 29.80 29.86 0.0M
2023-07-17 29.97 29.97 29.80 29.83 0.0M
2023-07-14 30.30 30.42 30.20 30.23 0.0M
2023-07-13 29.98 30.53 29.98 30.40 0.0M
2023-07-12 29.76 30.14 29.69 30.11 0.0M
2023-07-11 29.65 29.96 29.59 29.85 0.0M
2023-07-10 28.99 29.50 28.99 29.49 0.0M
2023-07-07 28.78 29.06 28.78 29.11 0.0M
2023-07-06 29.52 29.52 28.69 28.77 0.0M
2023-07-05 30.15 30.16 29.97 29.97 0.0M
2023-07-04 30.15 30.31 30.15 30.22 0.0M
2023-07-03 30.34 30.37 30.05 30.09 0.0M
2023-06-30 30.02 30.41 30.02 30.41 0.0M
2023-06-29 30.09 30.09 29.95 30.00 0.0M
2023-06-28 29.94 30.23 29.94 30.18 0.0M
2023-06-27 29.69 29.80 29.55 29.80 0.0M
2023-06-26 29.79 29.80 29.58 29.58 0.0M
2023-06-23 29.94 29.96 29.61 29.65 0.0M
2023-06-22 30.06 30.06 29.84 30.06 0.0M
2023-06-21 30.45 30.51 30.45 30.31 0.0M
2023-06-20 30.41 30.50 30.28 30.53 0.0M
2023-06-19 30.81 30.81 30.65 30.55 0.0M
2023-06-16 30.67 30.97 30.67 30.90 0.0M
2023-06-15 30.48 30.53 30.48 30.55 0.0M
2023-06-14 30.58 30.61 30.49 30.53 0.0M
2023-06-13 30.59 30.76 30.55 30.87 0.0M
2023-06-12 30.47 30.69 30.44 30.45 0.0M
2023-06-09 30.32 30.35 30.06 30.26 0.0M
2023-06-08 30.03 30.17 29.89 30.19 0.0M
2023-06-07 30.23 30.29 30.14 30.14 0.0M
2023-06-06 30.35 30.39 30.25 30.31 0.0M
2023-06-05 30.59 30.64 30.35 30.35 0.0M
2023-06-02 30.54 30.70 30.54 30.67 0.0M
2023-06-01 30.29 30.36 30.19 30.35 0.0M
2023-05-31 29.98 30.44 29.98 30.14 0.0M
2023-05-30 30.38 30.55 30.35 30.31 0.0M
2023-05-29 30.50 30.50 30.29 30.32 0.0M
2023-05-26 30.23 30.53 30.21 30.50 0.0M
2023-05-25 30.22 30.22 30.22 30.16 0.0M
2023-05-24 30.45 30.45 30.01 30.01 0.0M
2023-05-23 30.92 31.05 30.92 30.87 0.0M
2023-05-22 30.91 31.07 30.86 31.09 0.0M
2023-05-19 30.68 31.00 30.68 30.86 0.0M
2023-05-18 30.83 30.87 30.67 30.74 0.0M
2023-05-17 30.24 30.67 30.24 30.67 0.0M
2023-05-16 30.19 30.40 30.19 30.36 0.0M
2023-05-15 30.22 30.22 30.00 30.22 0.0M
2023-05-12 30.16 30.16 29.98 29.98 0.0M
2023-05-11 30.16 30.17 30.07 30.07 0.0M
2023-05-10 29.96 30.00 29.87 29.87 0.0M
2023-05-09 29.87 30.00 29.74 30.00 0.0M
2023-05-08 29.46 29.70 29.46 29.70 0.0M
2023-05-05 29.54 29.54 29.46 29.46 0.0M
2023-05-04 29.37 29.37 29.27 29.33 0.0M
2023-05-03 29.85 29.85 29.55 29.58 0.0M
2023-05-02 29.80 30.00 29.70 29.70 0.0M
2023-04-28 29.67 29.97 29.54 29.97 0.0M
2023-04-27 29.76 30.00 29.52 29.97 0.0M
2023-04-26 29.82 29.86 29.64 29.85 0.0M
2023-04-25 29.72 29.93 29.72 29.89 0.0M
2023-04-24 29.80 29.82 29.70 29.70 0.0M
2023-04-21 29.49 29.59 29.39 29.59 0.0M
2023-04-20 29.64 29.68 29.55 29.55 0.0M
2023-04-19 29.53 29.80 29.53 29.80 0.0M
2023-04-18 29.30 29.73 29.30 29.70 0.0M
2023-04-17 28.77 29.03 28.77 29.03 0.0M
2023-04-14 28.73 28.73 28.60 28.70 0.0M
2023-04-13 28.60 28.60 28.60 28.60 0.0M
2023-04-12 29.07 29.07 28.60 28.60 0.0M
2023-04-11 29.14 29.14 28.97 29.04 0.0M
2023-04-06 28.57 28.86 28.57 28.81 0.0M
2023-04-05 28.58 28.68 28.35 28.44 0.0M
2023-04-04 28.53 28.53 28.44 28.49 0.0M
2023-04-03 28.47 28.54 28.47 28.48 0.0M
2023-03-31 28.53 28.72 28.45 28.70 0.0M
2023-03-30 28.00 28.26 28.00 28.24 0.0M
2023-03-29 27.51 27.61 27.50 27.61 0.0M
2023-03-28 27.64 27.64 27.40 27.40 0.0M
2023-03-27 27.44 27.51 27.44 27.49 0.0M
2023-03-24 27.43 27.43 27.10 27.17 0.0M
2023-03-23 27.70 27.70 27.56 27.56 0.0M
2023-03-22 27.96 27.96 27.76 27.82 0.0M
2023-03-21 27.44 27.50 27.44 27.50 0.0M
2023-03-20 26.90 26.90 26.46 26.46 0.0M
2023-03-17 27.46 27.46 26.89 26.89 0.0M
2023-03-16 27.07 27.14 26.71 27.14 0.0M
2023-03-15 27.51 27.51 26.46 26.75 0.0M
2023-03-14 27.04 27.57 27.03 27.57 0.0M
2023-03-13 27.82 27.82 26.84 27.10 0.0M
2023-03-10 27.64 27.96 27.52 27.96 0.0M
2023-03-09 28.49 28.49 28.07 28.21 0.0M
2023-03-08 28.39 28.46 28.39 28.46 0.0M
2023-03-07 28.56 28.77 28.56 28.58 0.0M
2023-03-06 28.31 28.61 28.26 28.59 0.0M
2023-03-03 27.95 28.15 27.95 28.13 0.0M
2023-03-02 27.31 27.58 27.28 27.55 0.0M
2023-03-01 28.00 28.16 27.76 27.76 0.0M
2023-02-28 28.00 28.07 27.98 28.06 0.0M
2023-02-27 27.89 27.89 27.76 27.76 0.0M
2023-02-24 28.42 28.42 27.59 27.59 0.0M
2023-02-23 28.20 28.40 28.20 28.35 0.0M
2023-02-22 28.25 28.25 28.04 28.10 0.0M
2023-02-21 28.20 28.45 28.07 28.44 0.0M
2023-02-20 28.41 28.41 28.21 28.22 0.0M
2023-02-17 28.16 28.32 28.16 28.17 0.0M
2023-02-16 28.28 28.35 28.15 28.23 0.0M
2023-02-15 27.68 28.22 27.68 28.14 0.0M
2023-02-14 27.78 27.82 27.52 27.52 0.0M
2023-02-13 27.05 27.28 27.05 27.15 0.0M
2023-02-10 27.94 27.94 26.87 27.02 0.1M
2023-02-09 28.38 28.42 28.14 28.14 0.0M
2023-02-08 28.39 28.51 28.36 28.51 0.0M
2023-02-07 28.43 28.43 28.10 28.11 0.0M
2023-02-06 28.33 28.45 28.12 28.29 0.0M
2023-02-03 28.54 28.64 28.29 28.64 0.0M
2023-02-02 27.85 28.61 27.85 28.61 0.0M
2023-02-01 27.60 27.80 27.60 27.80 0.0M
2023-01-31 27.54 27.54 27.31 27.46 0.0M
2023-01-30 27.68 27.68 27.54 27.56 0.0M
2023-01-27 27.92 27.95 27.81 27.95 0.0M
2023-01-26 28.11 28.15 27.96 27.98 0.0M
2023-01-25 28.15 28.15 27.80 27.85 0.0M
2023-01-24 27.70 28.00 27.70 28.00 0.0M
2023-01-23 27.64 27.70 27.45 27.70 0.0M
2023-01-20 27.36 27.58 27.36 27.57 0.0M
2023-01-19 27.02 27.20 26.91 27.20 0.0M
2023-01-18 27.26 27.27 27.10 27.16 0.0M
2023-01-17 26.70 26.90 26.67 26.90 0.0M
2023-01-16 26.72 26.72 26.50 26.67 0.0M
2023-01-13 26.52 26.84 26.45 26.70 0.0M
2023-01-12 26.23 26.75 26.23 26.59 0.0M
2023-01-11 26.40 26.56 26.35 26.40 0.0M
2023-01-10 26.24 26.38 26.24 26.30 0.0M
2023-01-09 25.88 26.49 25.88 26.38 0.1M
2023-01-06 25.39 25.62 25.31 25.62 0.0M
2023-01-05 25.36 25.49 25.36 25.46 0.0M
2023-01-04 24.74 25.21 24.74 25.21 0.0M
2023-01-03 24.37 24.93 24.37 24.65 0.0M
2023-01-02 24.21 24.33 24.20 24.33 0.0M