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
2023-12-29 136.63 137.00 136.15 136.65 0.0M
2023-12-28 136.25 137.22 136.25 137.28 0.0M
2023-12-27 140.00 140.00 135.88 136.15 0.0M
2023-12-22 136.11 136.98 136.00 136.00 0.0M
2023-12-21 135.41 136.43 135.41 136.36 0.0M
2023-12-20 136.75 136.75 135.54 135.69 0.0M
2023-12-19 136.50 136.50 135.91 136.20 0.0M
2023-12-18 134.47 135.69 134.47 135.69 0.0M
2023-12-15 135.76 135.76 135.76 136.34 0.0M
2023-12-14 135.59 137.00 135.59 136.23 0.0M
2023-12-13 133.69 133.69 133.20 133.14 0.0M
2023-12-12 134.22 134.68 133.89 134.37 0.0M
2023-12-11 134.59 135.54 133.33 135.54 0.0M
2023-12-08 135.99 136.02 135.99 136.32 0.0M
2023-12-07 135.76 136.95 135.33 136.30 0.0M
2023-12-06 136.84 137.59 135.26 135.87 0.0M
2023-12-05 135.52 137.00 135.52 136.59 0.0M
2023-12-04 136.72 136.72 136.24 136.37 0.0M
2023-12-01 135.79 135.84 135.17 135.78 0.0M
2023-11-30 134.67 134.67 133.13 133.77 0.0M
2023-11-29 134.66 134.66 133.69 133.36 0.0M
2023-11-28 133.67 133.67 133.67 133.67 0.0M
2023-11-27 133.68 133.68 132.90 132.97 0.0M
2023-11-24 132.30 133.14 132.30 132.67 0.0M
2023-11-23 133.19 133.19 132.42 133.06 0.0M
2023-11-22 132.60 132.60 132.60 131.41 0.0M
2023-11-21 131.97 132.07 131.08 132.04 0.0M
2023-11-20 132.94 133.30 132.53 133.21 0.0M
2023-11-17 134.55 134.55 134.53 134.53 0.0M
2023-11-16 133.52 133.52 132.96 133.68 0.0M
2023-11-15 133.48 134.55 133.48 134.36 0.0M
2023-11-14 133.04 133.04 132.85 133.44 0.0M
2023-11-13 132.81 132.81 130.77 131.76 0.0M
2023-11-10 132.31 132.31 132.02 131.94 0.0M
2023-11-09 134.35 134.35 132.46 133.12 0.0M
2023-11-08 134.14 134.14 132.57 132.90 0.0M
2023-11-07 134.33 134.33 134.00 134.22 0.0M
2023-11-06 135.62 136.91 135.62 135.80 0.0M
2023-11-03 133.23 134.04 132.60 133.81 0.0M
2023-11-02 130.37 131.30 130.37 131.32 0.0M
2023-11-01 128.95 128.95 128.20 128.02 0.0M
2023-10-31 129.23 129.23 128.20 128.87 0.0M
2023-10-30 128.49 128.49 128.20 128.64 0.0M
2023-10-27 130.03 130.03 128.35 128.99 0.0M
2023-10-26 131.20 131.20 128.94 129.44 0.0M
2023-10-25 132.86 132.86 131.50 132.41 0.0M
2023-10-24 131.40 132.73 131.40 131.63 0.0M
2023-10-23 130.90 130.90 129.40 129.87 0.0M
2023-10-20 132.61 132.61 132.00 131.54 0.0M
2023-10-19 133.82 134.07 131.98 132.43 0.0M
2023-10-18 135.83 135.83 135.00 135.38 0.0M
2023-10-17 138.80 138.80 136.06 136.06 0.0M
2023-10-16 139.55 139.55 137.49 138.57 0.0M
2023-10-13 139.38 139.38 138.31 138.91 0.0M
2023-10-12 138.02 138.02 138.02 138.27 0.0M
2023-10-11 138.58 138.58 138.58 138.37 0.0M
2023-10-10 138.00 139.03 137.68 139.03 0.0M
2023-10-09 139.19 139.87 137.63 137.98 0.0M
2023-10-06 140.02 140.02 138.61 139.19 0.0M
2023-10-05 140.35 141.14 139.22 139.09 0.0M
2023-10-04 141.02 141.14 140.50 140.80 0.0M
2023-10-03 142.67 142.67 141.52 141.44 0.0M
2023-10-02 141.62 141.94 141.26 141.42 0.0M
2023-09-29 142.10 142.10 139.56 140.43 0.0M
2023-09-28 140.99 140.99 140.00 140.22 0.0M
2023-09-27 141.38 141.38 140.76 140.98 0.0M
2023-09-26 142.07 142.07 140.96 140.76 0.0M
2023-09-25 142.85 142.85 142.16 143.11 0.0M
2023-09-22 143.51 143.79 143.51 143.55 0.0M
2023-09-21 143.38 143.38 142.34 142.20 0.0M
2023-09-20 143.09 144.04 143.09 143.57 0.0M
2023-09-19 142.44 142.44 142.26 142.26 0.0M
2023-09-18 141.81 141.91 141.50 141.03 0.0M
2023-09-15 142.00 142.00 141.50 141.58 0.0M
2023-09-14 140.88 140.88 140.77 141.72 0.0M
2023-09-13 140.01 140.11 140.01 141.02 0.0M
2023-09-12 141.67 141.67 141.00 140.89 0.0M
2023-09-11 138.20 141.71 138.20 141.54 0.0M
2023-09-08 141.11 141.87 140.37 141.87 0.0M
2023-09-07 142.42 142.42 142.42 142.51 0.0M
2023-09-06 145.00 145.00 143.29 144.12 0.0M
2023-09-05 144.49 145.00 144.27 145.00 0.0M
2023-09-04 143.64 144.44 143.64 143.99 0.0M
2023-09-01 142.51 143.81 142.51 143.23 0.0M
2023-08-31 140.96 141.89 140.96 141.64 0.0M
2023-08-30 142.50 142.50 142.20 141.74 0.0M
2023-08-29 141.75 143.01 141.75 143.49 0.0M
2023-08-28 141.57 141.76 141.57 141.74 0.0M
2023-08-25 141.16 141.16 141.16 141.71 0.0M
2023-08-24 141.40 141.40 140.47 140.25 0.0M
2023-08-23 140.50 141.29 140.50 142.21 0.0M
2023-08-22 140.44 140.46 140.44 140.84 0.0M
2023-08-21 140.15 140.15 139.10 138.69 0.0M
2023-08-18 140.78 140.78 139.65 140.35 0.0M
2023-08-17 140.45 141.09 140.45 140.70 0.0M
2023-08-16 139.75 140.00 139.75 140.39 0.0M
2023-08-15 140.68 141.13 140.68 140.52 0.0M
2023-08-14 141.00 141.87 140.17 141.69 0.0M
2023-08-11 140.47 141.00 139.93 139.54 0.0M
2023-08-10 141.46 141.51 141.46 140.96 0.0M
2023-08-09 141.56 141.56 140.74 140.70 0.0M
2023-08-08 140.67 141.00 140.50 140.44 0.0M
2023-08-07 141.54 142.14 140.86 141.13 0.0M
2023-08-04 141.82 141.82 140.77 140.38 0.0M
2023-08-03 142.46 142.60 142.01 142.45 0.0M
2023-08-02 140.90 141.00 140.05 140.55 0.0M
2023-08-01 142.22 142.28 141.40 141.31 0.0M
2023-07-31 141.43 141.95 141.14 141.53 0.0M
2023-07-28 141.08 142.21 141.08 141.71 0.0M
2023-07-27 141.79 141.79 140.40 141.32 0.0M
2023-07-26 141.05 142.80 141.05 142.29 0.0M
2023-07-25 141.53 142.00 141.53 142.02 0.0M
2023-07-24 140.55 142.00 139.96 141.31 0.0M
2023-07-21 140.33 140.74 139.68 139.68 0.0M
2023-07-20 140.00 140.00 140.00 139.75 0.0M
2023-07-19 139.03 139.92 138.26 139.61 0.0M
2023-07-18 139.36 139.36 138.40 139.02 0.0M
2023-07-17 139.70 140.48 139.70 140.20 0.0M
2023-07-14 139.80 140.18 139.60 140.20 0.0M
2023-07-13 140.88 140.88 139.20 140.45 0.0M
2023-07-12 139.80 141.05 139.80 140.75 0.0M
2023-07-11 139.07 139.62 139.07 139.65 0.0M
2023-07-10 139.16 139.16 137.98 138.41 0.0M
2023-07-07 140.56 140.61 139.64 139.51 0.0M
2023-07-06 141.77 142.60 141.30 140.26 0.0M
2023-07-05 141.35 141.35 141.35 141.66 0.0M
2023-07-04 141.67 141.67 141.30 141.73 0.0M
2023-07-03 142.52 142.52 141.22 141.95 0.0M
2023-06-30 141.74 142.28 141.74 141.77 0.0M
2023-06-29 140.61 140.80 140.61 141.57 0.0M
2023-06-28 140.43 141.40 140.43 141.78 0.0M
2023-06-27 141.69 141.69 141.41 141.81 0.0M
2023-06-26 141.34 141.53 141.22 141.67 0.0M
2023-06-23 140.86 140.90 140.50 140.34 0.0M
2023-06-22 141.50 141.50 140.70 141.13 0.0M
2023-06-21 141.57 142.72 141.57 141.32 0.0M
2023-06-20 141.56 141.56 140.50 140.50 0.0M
2023-06-19 141.55 141.75 141.14 141.43 0.0M
2023-06-16 142.35 142.39 141.75 141.88 0.0M
2023-06-15 144.30 144.30 143.79 143.72 0.0M
2023-06-14 144.78 144.85 144.13 145.52 0.0M
2023-06-13 145.74 146.27 145.35 145.35 0.0M
2023-06-12 145.93 146.09 144.88 146.00 0.0M
2023-06-09 145.51 145.91 145.00 145.91 0.0M
2023-06-08 145.08 145.59 145.07 145.33 0.0M
2023-06-07 145.34 145.98 145.00 145.71 0.0M
2023-06-06 145.96 146.09 145.60 145.94 0.0M
2023-06-05 146.38 146.72 146.14 146.58 0.0M
2023-06-02 144.76 145.37 144.26 146.30 0.0M
2023-06-01 145.02 145.45 143.30 143.76 0.0M
2023-05-31 146.31 146.31 144.38 144.36 0.0M
2023-05-30 147.30 147.86 146.32 146.32 0.0M
2023-05-29 146.17 146.40 146.00 146.22 0.0M
2023-05-26 146.19 146.90 146.18 147.40 0.0M
2023-05-25 146.56 146.56 144.68 145.38 0.0M
2023-05-24 147.24 147.24 145.95 145.47 0.0M
2023-05-23 146.26 146.67 145.83 146.24 0.0M
2023-05-22 144.23 145.77 144.23 144.96 0.0M
2023-05-19 143.15 144.00 142.60 142.43 0.0M
2023-05-18 142.47 142.47 142.46 141.44 0.0M
2023-05-17 141.63 141.63 141.49 140.80 0.0M
2023-05-16 141.35 141.35 141.01 140.75 0.0M
2023-05-15 140.67 140.67 139.86 141.73 0.0M
2023-05-12 141.51 141.51 139.76 139.76 0.0M
2023-05-11 142.08 143.22 141.73 141.73 0.0M
2023-05-10 142.87 143.21 142.87 143.21 0.0M
2023-05-09 141.83 141.83 140.96 140.96 0.0M
2023-05-08 142.18 143.05 141.70 142.00 0.0M
2023-05-05 142.42 144.30 141.80 144.30 0.0M
2023-05-04 142.76 143.10 142.76 143.10 0.0M
2023-05-03 142.65 142.85 142.00 142.85 0.0M
2023-05-02 143.51 144.64 143.00 144.12 0.0M
2023-04-28 144.30 146.19 144.30 145.86 0.0M
2023-04-27 144.18 144.18 144.18 144.18 0.0M
2023-04-26 141.61 142.77 141.61 142.77 0.0M
2023-04-25 139.31 139.96 139.29 139.29 0.0M
2023-04-24 140.29 140.29 139.36 139.36 0.0M
2023-04-21 139.50 139.50 139.28 139.28 0.0M
2023-04-20 140.96 140.96 140.91 140.91 0.0M
2023-04-19 141.00 141.00 140.92 140.92 0.0M
2023-04-18 142.46 142.46 141.64 141.64 0.0M
2023-04-17 141.07 141.52 140.50 141.52 0.0M
2023-04-14 142.00 142.05 141.71 142.05 0.0M
2023-04-13 140.98 142.00 140.98 142.00 0.0M
2023-04-12 139.90 140.90 139.67 139.67 0.0M
2023-04-11 139.69 139.92 139.69 139.92 0.0M
2023-04-06 139.02 139.27 138.32 139.27 0.0M
2023-04-05 139.19 139.19 138.50 138.50 0.0M
2023-04-04 139.08 139.86 138.99 139.00 0.0M
2023-04-03 138.94 139.67 138.94 139.67 0.0M
2023-03-31 137.75 138.82 137.73 138.82 0.0M
2023-03-30 138.80 138.80 137.50 137.72 0.0M
2023-03-29 138.45 139.55 138.45 139.28 0.0M
2023-03-28 137.12 137.12 136.88 136.88 0.0M
2023-03-27 136.00 136.45 136.00 136.45 0.0M
2023-03-24 136.41 136.64 134.33 136.42 0.0M
2023-03-23 133.55 133.55 133.55 133.55 0.0M
2023-03-22 132.92 134.02 132.92 133.73 0.0M
2023-03-21 133.25 133.39 133.21 133.39 0.0M
2023-03-20 132.51 133.02 132.13 132.87 0.0M
2023-03-17 132.76 133.09 131.86 132.06 0.0M
2023-03-16 130.76 130.94 130.00 130.94 0.0M
2023-03-15 130.02 130.61 129.00 129.72 0.0M
2023-03-14 130.08 132.01 130.08 132.01 0.0M
2023-03-13 133.15 133.15 131.54 131.54 0.0M
2023-03-10 133.63 133.65 133.00 133.65 0.0M
2023-03-09 135.20 135.68 134.33 134.33 0.0M
2023-03-08 134.50 135.09 134.38 135.00 0.0M
2023-03-07 133.13 133.17 133.13 133.17 0.0M
2023-03-06 135.08 135.08 133.41 134.22 0.0M
2023-03-03 135.69 135.74 134.78 134.78 0.0M
2023-03-02 136.57 136.57 135.77 135.77 0.0M
2023-03-01 136.68 136.68 135.45 135.45 0.0M
2023-02-28 137.65 137.81 136.64 136.64 0.0M
2023-02-27 138.13 138.88 137.27 137.27 0.0M
2023-02-24 137.62 137.62 136.86 136.86 0.0M
2023-02-23 137.80 137.80 136.80 136.80 0.0M
2023-02-22 136.56 137.02 136.00 137.02 0.0M
2023-02-21 137.36 137.70 136.34 136.44 0.0M
2023-02-20 138.66 138.66 137.00 137.00 0.0M
2023-02-17 138.24 138.24 137.50 137.50 0.0M
2023-02-16 138.16 138.85 137.52 138.00 0.0M
2023-02-15 138.26 139.08 138.00 138.16 0.0M
2023-02-14 138.67 139.69 138.67 138.78 0.0M
2023-02-13 138.53 139.22 137.68 138.59 0.0M
2023-02-10 139.03 139.65 139.03 139.65 0.0M
2023-02-09 139.11 139.55 138.21 139.01 0.0M
2023-02-08 139.07 139.84 138.16 138.55 0.0M
2023-02-07 138.44 139.44 137.80 139.44 0.0M
2023-02-06 138.06 138.06 135.83 135.83 0.0M
2023-02-03 137.66 138.50 136.90 138.50 0.0M
2023-02-02 134.84 136.78 134.84 136.78 0.0M
2023-02-01 135.81 135.81 135.42 135.56 0.0M
2023-01-31 136.27 136.55 134.75 135.16 0.0M
2023-01-30 136.91 136.91 136.91 136.91 0.0M
2023-01-27 137.06 138.00 137.06 138.00 0.0M
2023-01-26 136.32 136.85 136.06 136.85 0.0M
2023-01-25 134.14 134.90 133.92 133.92 0.0M
2023-01-24 136.16 136.21 135.50 135.66 0.0M
2023-01-23 135.91 137.64 135.80 137.64 0.0M
2023-01-20 134.66 135.90 134.66 135.80 0.0M
2023-01-19 134.43 134.73 134.25 134.73 0.0M
2023-01-18 133.89 134.73 133.60 134.14 0.0M
2023-01-17 132.78 133.82 132.10 133.82 0.0M
2023-01-16 131.32 131.99 130.98 131.72 0.0M
2023-01-13 130.46 130.60 129.44 129.80 0.0M
2023-01-12 129.30 131.25 129.30 129.82 0.0M
2023-01-11 127.93 128.18 127.18 128.12 0.0M
2023-01-10 127.89 128.50 127.08 127.08 0.0M
2023-01-09 130.06 131.00 130.06 131.00 0.0M
2023-01-06 131.58 132.06 131.58 131.84 0.0M
2023-01-05 131.06 131.58 129.96 131.58 0.0M
2023-01-04 132.69 133.79 132.20 132.52 0.0M
2023-01-03 134.59 135.99 134.59 135.68 0.0M
2023-01-02 132.50 134.80 132.50 134.80 0.0M