Amundi MSCI Indonesia UCITS ETF Acc

LYXI
🏛️ 프랑스 →
105.99
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
2022-12-30 134.30 135.16 134.00 134.15 0.0M
2022-12-29 132.82 133.98 132.70 133.98 0.0M
2022-12-28 133.06 133.06 132.46 132.46 0.0M
2022-12-27 134.26 134.60 134.26 134.34 0.0M
2022-12-23 134.28 134.58 132.66 132.66 0.0M
2022-12-22 134.74 135.00 134.74 135.00 0.0M
2022-12-21 134.76 134.76 134.76 134.76 0.0M
2022-12-20 134.79 135.30 134.79 135.30 0.0M
2022-12-19 135.47 135.47 135.00 135.00 0.0M
2022-12-16 134.62 136.15 134.62 136.15 0.0M
2022-12-15 134.80 134.80 132.80 132.80 0.0M
2022-12-14 137.04 137.04 136.00 136.01 0.0M
2022-12-13 136.36 137.06 136.36 136.60 0.0M
2022-12-12 135.00 136.00 134.28 135.13 0.0M
2022-12-09 134.07 134.74 133.62 133.62 0.0M
2022-12-08 135.57 135.57 135.56 135.57 0.0M
2022-12-07 135.26 136.00 135.00 135.00 0.0M
2022-12-06 138.28 138.63 136.00 136.00 0.0M
2022-12-05 142.21 143.55 140.12 140.12 0.0M
2022-12-02 142.63 143.36 141.88 143.36 0.0M
2022-12-01 144.44 144.44 142.47 143.11 0.0M
2022-11-30 143.81 145.00 143.81 145.00 0.0M
2022-11-29 142.18 142.18 141.59 141.70 0.0M
2022-11-28 141.00 141.54 139.10 141.54 0.0M
2022-11-25 140.53 141.16 138.90 139.40 0.0M
2022-11-24 141.31 142.30 140.53 141.85 0.0M
2022-11-23 141.52 141.52 140.50 140.50 0.0M
2022-11-22 140.65 140.65 140.00 140.06 0.0M
2022-11-21 141.40 141.68 139.56 140.18 0.0M
2022-11-18 139.07 141.46 139.04 140.23 0.0M
2022-11-17 140.26 140.26 138.64 138.64 0.0M
2022-11-16 139.84 139.84 137.50 137.89 0.0M
2022-11-15 141.96 141.96 140.24 141.66 0.0M
2022-11-14 142.87 142.87 141.58 141.58 0.0M
2022-11-11 144.56 146.06 144.56 144.99 0.0M
2022-11-10 143.63 147.84 143.48 147.84 0.0M
2022-11-09 145.88 146.31 144.72 145.39 0.0M
2022-11-08 146.71 147.47 146.09 146.09 0.0M
2022-11-07 148.19 149.78 148.19 148.36 0.0M
2022-11-04 148.66 149.16 147.82 148.14 0.0M
2022-11-03 148.23 148.59 147.61 147.81 0.0M
2022-11-02 147.53 148.06 146.18 146.18 0.0M
2022-11-01 149.32 150.80 148.20 149.78 0.0M
2022-10-31 150.02 150.28 148.61 150.28 0.0M
2022-10-28 147.71 150.14 147.71 149.78 0.0M
2022-10-27 146.49 149.24 146.49 148.83 0.0M
2022-10-26 147.26 148.01 145.70 147.39 0.0M
2022-10-25 149.38 149.38 148.26 148.60 0.0M
2022-10-24 149.47 151.18 149.16 149.24 0.0M
2022-10-21 149.38 149.60 148.68 148.68 0.0M
2022-10-20 147.28 148.76 147.28 148.21 0.0M
2022-10-19 143.95 144.52 143.80 144.19 0.0M
2022-10-18 143.72 143.72 143.17 143.17 0.0M
2022-10-17 144.81 145.52 144.68 145.23 0.0M
2022-10-14 146.02 146.02 144.53 144.53 0.0M
2022-10-13 147.49 147.49 145.80 146.16 0.0M
2022-10-12 147.21 147.26 146.20 147.26 0.0M
2022-10-11 147.80 147.80 146.92 146.92 0.0M
2022-10-10 148.06 148.27 147.38 148.27 0.0M
2022-10-07 148.26 148.60 146.26 146.26 0.0M
2022-10-06 149.13 149.33 148.84 148.84 0.0M
2022-10-05 150.19 150.19 148.70 148.70 0.0M
2022-10-04 150.36 150.50 149.90 150.26 0.0M
2022-10-03 150.00 150.12 148.80 149.55 0.0M
2022-09-30 149.69 150.00 149.69 150.00 0.0M
2022-09-29 151.40 152.28 149.75 149.75 0.0M
2022-09-28 153.84 154.10 152.67 153.22 0.0M
2022-09-27 154.10 154.44 153.54 153.54 0.0M
2022-09-26 152.27 154.44 152.27 154.44 0.0M
2022-09-23 153.10 153.66 151.76 153.51 0.0M
2022-09-22 154.24 154.24 152.90 153.36 0.0M
2022-09-21 151.41 152.87 150.82 152.87 0.0M
2022-09-20 151.65 152.32 150.26 151.18 0.0M
2022-09-19 153.34 153.92 151.65 151.65 0.0M
2022-09-16 152.40 152.40 149.59 149.59 0.0M
2022-09-15 155.49 157.26 153.70 154.29 0.0M
2022-09-14 153.08 154.04 153.08 153.64 0.0M
2022-09-13 151.80 152.70 150.94 150.94 0.0M
2022-09-12 150.14 151.15 148.96 150.14 0.0M
2022-09-09 150.74 150.97 149.70 150.97 0.0M
2022-09-08 151.02 152.00 150.78 151.48 0.0M
2022-09-07 151.34 151.48 150.64 150.64 0.0M
2022-09-06 151.00 152.54 150.92 151.31 0.0M
2022-09-05 151.82 153.06 151.82 152.06 0.0M
2022-09-02 150.00 150.86 148.68 149.02 0.0M
2022-09-01 147.52 149.94 146.94 148.85 0.0M
2022-08-31 147.19 148.00 147.13 147.13 0.0M
2022-08-30 147.90 147.90 146.16 146.16 0.0M
2022-08-29 144.98 146.66 144.98 145.61 0.0M
2022-08-26 146.75 146.75 145.11 145.11 0.0M
2022-08-25 146.21 147.11 146.05 147.11 0.0M
2022-08-24 147.41 148.28 147.41 147.49 0.0M
2022-08-23 146.89 148.00 145.52 145.52 0.0M
2022-08-22 144.46 145.74 144.46 144.95 0.0M
2022-08-19 146.27 146.27 144.69 144.90 0.0M
2022-08-18 144.47 145.45 144.46 145.45 0.0M
2022-08-17 145.90 145.90 144.52 144.52 0.0M
2022-08-16 144.93 145.80 144.81 145.13 0.0M
2022-08-15 143.74 145.06 143.74 144.70 0.0M
2022-08-12 143.89 145.55 143.89 145.22 0.0M
2022-08-11 144.01 145.01 144.01 144.30 0.0M
2022-08-10 141.90 144.16 141.54 144.16 0.0M
2022-08-09 144.45 145.56 143.21 144.54 0.0M
2022-08-08 143.05 144.58 143.05 143.82 0.0M
2022-08-05 141.26 142.72 141.26 142.48 0.0M
2022-08-04 140.94 141.46 140.66 140.98 0.0M
2022-08-03 140.90 141.89 140.90 141.89 0.0M
2022-08-02 136.86 140.16 136.86 140.16 0.0M
2022-08-01 138.07 138.24 138.00 138.24 0.0M
2022-07-29 138.74 138.76 137.30 138.30 0.0M
2022-07-28 137.00 138.53 136.50 138.53 0.0M
2022-07-27 136.16 137.20 136.16 137.20 0.0M
2022-07-26 135.29 136.02 135.29 136.02 0.0M
2022-07-25 135.01 135.20 135.01 135.20 0.0M
2022-07-22 134.54 135.31 134.44 134.44 0.0M
2022-07-21 134.81 134.81 134.22 134.22 0.0M
2022-07-20 133.72 136.00 133.72 135.13 0.0M
2022-07-19 132.00 132.52 131.70 132.52 0.0M
2022-07-18 131.74 132.33 130.55 132.33 0.0M
2022-07-15 131.69 132.12 130.28 130.28 0.0M
2022-07-14 132.16 132.16 130.12 130.12 0.0M
2022-07-13 131.58 131.85 129.11 129.11 0.0M
2022-07-12 132.21 132.21 131.76 131.76 0.0M
2022-07-11 131.46 131.94 131.46 131.94 0.0M
2022-07-08 131.73 133.36 131.56 131.56 0.0M
2022-07-07 130.80 131.00 129.46 130.73 0.0M
2022-07-06 129.67 131.12 129.62 130.26 0.0M
2022-07-05 129.76 129.76 128.14 128.14 0.0M
2022-07-04 127.66 127.76 126.20 127.01 0.0M
2022-07-01 130.00 130.74 128.50 130.67 0.0M
2022-06-30 132.01 132.01 130.58 130.58 0.0M
2022-06-29 133.59 133.59 131.33 131.33 0.0M
2022-06-28 132.38 133.30 131.58 132.59 0.0M
2022-06-27 133.74 134.10 132.62 132.62 0.0M
2022-06-24 133.75 136.11 133.75 135.32 0.0M
2022-06-23 132.65 136.02 132.65 134.82 0.0M
2022-06-22 134.18 135.52 133.16 133.16 0.0M
2022-06-21 136.36 136.36 134.85 134.85 0.0M
2022-06-20 134.78 134.78 134.10 134.65 0.0M
2022-06-17 133.07 133.96 131.74 133.96 0.0M
2022-06-16 136.16 138.28 134.79 134.79 0.0M
2022-06-15 134.45 136.36 133.75 134.75 0.0M
2022-06-14 135.07 136.70 134.82 135.76 0.0M
2022-06-13 135.74 136.46 133.51 133.51 0.0M
2022-06-10 136.76 136.76 134.48 135.44 0.0M
2022-06-09 139.36 139.48 137.50 137.50 0.0M
2022-06-08 138.88 139.50 138.80 139.11 0.0M
2022-06-07 139.57 140.06 139.15 139.15 0.0M
2022-06-06 138.10 138.80 138.10 138.80 0.0M
2022-06-03 140.67 140.67 140.10 140.41 0.0M
2022-06-02 139.22 140.32 139.22 139.95 0.0M
2022-06-01 140.82 142.50 140.80 141.79 0.0M
2022-05-31 139.57 142.12 139.57 142.12 0.0M
2022-05-30 136.16 137.16 136.00 136.57 0.0M
2022-05-27 136.65 139.54 136.65 139.54 0.0M
2022-05-26 133.98 135.46 133.76 135.46 0.0M
2022-05-25 133.67 134.50 133.66 134.50 0.0M
2022-05-24 134.60 134.60 133.86 134.26 0.0M
2022-05-23 134.18 134.18 132.28 134.06 0.0M
2022-05-20 136.57 137.06 135.22 135.22 0.0M
2022-05-19 134.50 136.48 134.50 136.48 0.0M
2022-05-18 136.60 136.72 135.58 135.58 0.0M
2022-05-17 136.67 136.67 135.76 135.76 0.0M
2022-05-16 134.76 136.05 134.76 136.05 0.0M
2022-05-13 137.35 137.35 135.43 135.43 0.0M
2022-05-12 135.65 136.23 134.26 134.99 0.0M
2022-05-11 141.27 141.27 138.64 138.64 0.0M
2022-05-10 137.06 139.24 137.06 137.80 0.0M
2022-05-09 139.92 139.92 137.40 138.87 0.0M
2022-05-06 147.92 147.92 146.00 146.18 0.0M
2022-05-05 148.72 149.62 148.08 148.08 0.0M
2022-05-04 147.79 148.56 147.50 147.50 0.0M
2022-05-03 148.44 148.84 146.68 147.56 0.0M
2022-05-02 147.20 148.78 146.84 147.26 0.0M
2022-04-29 148.89 148.89 147.48 147.48 0.0M
2022-04-28 148.37 149.62 148.00 148.00 0.0M
2022-04-27 146.87 148.00 146.29 146.29 0.0M
2022-04-26 144.90 147.36 144.52 144.52 0.0M
2022-04-25 142.12 144.00 142.12 142.90 0.0M
2022-04-22 140.94 141.40 140.40 140.40 0.0M
2022-04-21 142.32 142.37 140.87 141.25 0.0M
2022-04-20 140.62 141.10 139.88 139.88 0.0M
2022-04-19 139.55 139.86 138.28 138.42 0.0M
2022-04-14 139.16 139.46 138.44 138.44 0.0M
2022-04-13 139.22 141.00 139.22 140.07 0.0M
2022-04-12 137.97 140.00 137.97 139.68 0.0M
2022-04-11 138.10 138.10 137.50 137.74 0.0M
2022-04-08 138.66 139.99 138.66 139.36 0.0M
2022-04-07 137.97 138.90 137.24 137.43 0.0M
2022-04-06 138.46 138.46 136.58 136.58 0.0M
2022-04-05 138.94 138.94 138.50 138.63 0.0M
2022-04-04 137.94 138.70 137.94 138.70 0.0M
2022-04-01 136.21 137.99 136.21 137.15 0.0M
2022-03-31 135.51 135.51 135.46 135.46 0.0M
2022-03-30 136.22 136.26 135.95 136.26 0.0M
2022-03-29 136.97 137.56 135.94 135.94 0.0M
2022-03-28 138.13 139.28 138.13 138.34 0.0M
2022-03-25 137.24 137.95 136.43 137.95 0.0M
2022-03-24 137.84 138.52 137.38 138.32 0.0M
2022-03-23 135.85 136.00 134.92 134.92 0.0M
2022-03-22 136.35 137.12 135.73 135.73 0.0M
2022-03-21 134.70 136.00 134.70 135.34 0.0M
2022-03-18 134.70 135.22 134.03 135.19 0.0M
2022-03-17 136.52 136.56 134.32 135.35 0.0M
2022-03-16 137.66 139.66 137.66 139.37 0.0M
2022-03-15 136.41 138.00 135.64 138.00 0.0M
2022-03-14 135.60 137.64 135.60 136.66 0.0M
2022-03-11 134.38 135.64 134.38 134.64 0.0M
2022-03-10 134.04 134.60 133.18 134.03 0.0M
2022-03-09 133.62 135.84 133.62 134.93 0.0M
2022-03-08 134.70 134.70 133.50 134.41 0.0M
2022-03-07 133.91 134.34 132.68 134.00 0.0M
2022-03-04 132.78 134.92 132.29 134.92 0.0M
2022-03-03 130.66 131.23 129.62 130.64 0.0M
2022-03-02 131.52 131.52 131.10 131.10 0.0M
2022-03-01 130.71 131.43 130.71 131.43 0.0M
2022-02-28 130.28 130.70 130.24 130.70 0.0M
2022-02-25 130.14 132.00 128.94 131.40 0.0M
2022-02-24 128.58 128.62 127.68 128.62 0.0M
2022-02-23 129.13 129.26 128.85 129.26 0.0M
2022-02-22 128.03 128.81 128.00 128.16 0.0M
2022-02-21 128.94 128.94 127.09 127.49 0.0M
2022-02-18 128.47 129.02 128.12 128.12 0.0M
2022-02-17 128.30 128.30 127.14 127.14 0.0M
2022-02-16 129.00 129.75 128.00 129.08 0.0M
2022-02-15 128.02 129.90 128.02 129.39 0.0M
2022-02-14 126.00 126.83 124.36 126.83 0.0M
2022-02-11 126.60 126.75 126.43 126.75 0.0M
2022-02-10 125.69 126.19 125.69 126.19 0.0M
2022-02-09 126.15 126.68 126.15 126.68 0.0M
2022-02-08 125.05 126.33 125.05 126.33 0.0M
2022-02-07 124.62 124.70 124.54 124.70 0.0M
2022-02-04 122.72 122.72 122.16 122.16 0.0M
2022-02-03 124.31 124.31 122.16 122.27 0.0M
2022-02-02 124.45 124.74 123.90 123.90 0.0M
2022-02-01 124.88 124.99 124.58 124.99 0.0M
2022-01-31 125.64 125.64 124.80 125.36 0.0M
2022-01-28 126.82 126.82 125.93 125.93 0.0M
2022-01-27 125.60 127.50 125.60 127.04 0.0M
2022-01-26 125.00 126.00 125.00 125.37 0.0M
2022-01-25 124.01 124.90 123.71 123.71 0.0M
2022-01-24 124.18 125.00 122.92 123.15 0.0M
2022-01-21 125.62 126.36 125.62 125.78 0.0M
2022-01-20 123.61 124.70 123.58 124.49 0.0M
2022-01-19 124.20 124.20 123.14 123.59 0.0M
2022-01-18 124.00 124.00 123.20 123.20 0.0M
2022-01-17 124.70 124.70 124.00 124.24 0.0M
2022-01-14 124.14 124.72 123.87 124.72 0.0M
2022-01-13 124.07 124.08 123.30 124.08 0.0M
2022-01-11 123.10 124.25 123.10 124.25 0.0M
2022-01-10 123.22 123.58 123.22 123.58 0.0M
2022-01-07 124.78 125.00 123.89 123.89 0.0M
2022-01-06 122.67 123.00 122.67 122.67 0.0M
2022-01-05 122.93 123.05 122.27 122.27 0.0M
2022-01-04 124.66 124.82 123.77 123.77 0.0M
2022-01-03 123.78 123.78 123.33 123.71 0.0M