Amundi S&P 500 Screened UCITS ETF - Acc

S500
🏛️ 프랑스 →
164.86
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 123.50 123.70 122.95 122.76 0.0M
2023-12-28 122.89 123.27 122.54 123.27 0.0M
2023-12-27 123.96 123.96 122.26 122.37 0.0M
2023-12-22 122.85 123.46 122.68 123.20 0.0M
2023-12-21 123.11 123.35 122.69 122.69 0.0M
2023-12-20 123.98 124.25 123.48 124.10 0.0M
2023-12-19 123.61 123.71 123.09 123.53 0.0M
2023-12-18 123.39 123.65 123.27 123.65 0.0M
2023-12-15 122.71 123.42 122.71 123.42 0.0M
2023-12-14 123.69 123.72 122.41 122.41 0.0M
2023-12-13 122.98 123.06 122.78 122.86 0.0M
2023-12-12 122.47 122.51 122.10 122.44 0.0M
2023-12-11 122.25 122.50 122.07 122.25 0.0M
2023-12-08 121.47 122.27 121.44 122.12 0.0M
2023-12-07 121.47 121.55 120.60 121.46 0.0M
2023-12-06 121.34 121.68 121.07 121.07 0.0M
2023-12-05 120.21 121.01 119.95 120.96 0.0M
2023-12-04 120.21 120.54 119.96 119.96 0.0M
2023-12-01 119.74 120.40 119.66 120.40 0.0M
2023-11-30 119.08 119.50 118.97 119.29 0.0M
2023-11-29 118.67 119.37 118.61 118.73 0.0M
2023-11-28 118.67 118.84 118.26 118.50 0.0M
2023-11-27 118.87 119.09 118.59 118.97 0.0M
2023-11-24 119.41 119.55 119.00 119.03 0.0M
2023-11-23 119.46 119.66 119.31 119.54 0.0M
2023-11-22 119.46 120.23 118.62 119.90 0.0M
2023-11-21 118.62 118.82 118.25 118.52 0.0M
2023-11-20 118.19 118.49 118.05 118.43 0.0M
2023-11-17 119.15 119.30 118.30 118.37 0.0M
2023-11-16 118.74 118.74 118.20 118.41 0.0M
2023-11-15 118.53 119.03 118.50 118.82 0.0M
2023-11-14 118.53 118.93 117.83 118.68 0.0M
2023-11-13 117.70 118.28 117.69 118.01 0.0M
2023-11-10 116.89 117.18 116.34 117.25 0.0M
2023-11-09 117.21 117.73 116.86 117.16 0.0M
2023-11-08 117.21 117.73 116.92 117.01 0.0M
2023-11-07 117.21 117.31 116.45 117.31 0.0M
2023-11-06 116.07 116.28 115.90 116.20 0.0M
2023-11-03 115.90 116.09 115.61 116.04 0.0M
2023-11-02 114.67 115.69 114.45 115.69 0.0M
2023-11-01 113.12 114.30 112.92 114.08 0.0M
2023-10-31 111.83 112.53 111.78 112.60 0.0M
2023-10-30 111.98 112.00 111.42 111.58 0.0M
2023-10-27 112.17 112.46 111.53 111.83 0.0M
2023-10-26 112.31 113.08 112.26 112.43 0.0M
2023-10-25 114.10 114.42 113.52 113.70 0.0M
2023-10-24 113.09 114.37 113.05 114.31 0.0M
2023-10-23 113.95 113.98 112.70 113.56 0.0M
2023-10-20 113.95 115.14 114.47 114.47 0.0M
2023-10-19 116.40 116.53 116.40 116.07 0.0M
2023-10-17 116.40 118.26 117.24 117.83 0.0M
2023-10-16 117.53 118.52 117.15 118.39 0.0M
2023-10-13 118.08 118.68 117.55 117.69 0.0M
2023-10-12 117.80 118.50 117.80 118.38 0.0M
2023-10-11 117.05 117.51 116.99 117.12 0.0M
2023-10-10 117.00 117.66 116.62 117.60 0.0M
2023-10-09 117.00 116.06 115.61 116.06 0.0M
2023-10-06 115.07 115.35 114.54 115.35 0.0M
2023-10-05 115.52 115.61 114.68 114.70 0.0M
2023-10-04 114.53 115.29 114.44 115.07 0.0M
2023-10-03 116.76 116.86 115.11 115.11 0.0M
2023-10-02 115.98 116.57 115.64 116.57 0.0M
2023-09-29 115.70 116.30 115.62 116.03 0.0M
2023-09-28 115.77 115.77 114.86 115.47 0.0M
2023-09-27 115.25 115.71 115.25 115.42 0.0M
2023-09-26 115.98 115.98 115.24 115.09 0.0M
2023-09-25 115.61 116.28 115.08 116.23 0.0M
2023-09-22 115.79 116.25 115.77 116.24 0.0M
2023-09-21 117.44 117.44 116.26 116.21 0.0M
2023-09-20 118.55 118.72 118.23 118.23 0.0M
2023-09-19 118.82 118.83 117.84 118.05 0.0M
2023-09-18 119.08 119.13 118.67 118.89 0.0M
2023-09-15 120.68 120.68 119.14 119.14 0.0M
2023-09-14 118.95 120.30 118.89 120.26 0.0M
2023-09-13 118.49 118.97 118.15 118.97 0.0M
2023-09-12 119.09 119.24 118.87 118.71 0.0M
2023-09-11 118.65 119.10 118.43 118.66 0.0M
2023-09-08 118.55 118.74 117.97 118.76 0.0M
2023-09-07 118.33 118.51 117.83 118.14 0.0M
2023-09-06 119.14 119.29 118.55 118.64 0.0M
2023-09-05 119.09 120.00 119.09 119.90 0.0M
2023-09-04 119.41 119.56 119.20 119.15 0.0M
2023-09-01 118.83 119.31 118.57 119.13 0.0M
2023-08-31 118.05 119.08 118.05 118.80 0.0M
2023-08-30 117.85 117.85 117.00 117.42 0.0M
2023-08-29 116.75 117.66 116.50 117.43 0.0M
2023-08-28 116.05 116.55 116.05 116.29 0.0M
2023-08-25 115.31 116.06 115.29 115.56 0.0M
2023-08-24 117.38 117.59 115.79 115.79 0.0M
2023-08-23 115.54 116.17 115.49 116.11 0.0M
2023-08-22 114.72 115.59 114.72 115.31 0.0M
2023-08-21 114.11 114.65 114.11 114.11 0.0M
2023-08-18 114.08 114.20 113.50 113.91 0.0M
2023-08-17 115.06 115.28 114.82 114.82 0.0M
2023-08-16 115.49 115.49 115.31 115.55 0.0M
2023-08-15 116.65 116.65 115.41 115.74 0.0M
2023-08-14 115.47 116.64 115.47 116.48 0.0M
2023-08-11 115.51 115.71 114.88 115.35 0.0M
2023-08-10 115.72 116.25 115.33 115.99 0.0M
2023-08-09 116.57 116.78 115.44 115.43 0.0M
2023-08-08 116.29 116.65 115.76 115.90 0.0M
2023-08-07 116.14 116.43 115.87 115.93 0.0M
2023-08-04 117.19 117.37 116.08 116.60 0.0M
2023-08-03 117.06 117.06 116.50 116.86 0.0M
2023-08-02 117.54 117.98 117.09 117.52 0.0M
2023-08-01 118.95 118.95 118.40 118.65 0.0M
2023-07-31 118.14 118.28 117.88 118.28 0.0M
2023-07-28 117.75 118.02 117.67 118.02 0.0M
2023-07-27 117.15 118.81 116.89 118.81 0.0M
2023-07-26 117.29 117.29 116.72 116.72 0.0M
2023-07-25 116.99 117.45 116.79 117.45 0.0M
2023-07-24 115.65 116.90 115.65 116.90 0.0M
2023-07-21 115.86 116.33 115.80 116.10 0.0M
2023-07-20 115.60 116.08 115.50 115.98 0.0M
2023-07-19 115.47 116.34 115.43 116.15 0.0M
2023-07-18 113.99 114.79 113.80 114.79 0.0M
2023-07-17 113.84 114.25 113.74 114.17 0.0M
2023-07-14 114.09 114.50 113.89 114.10 0.0M
2023-07-13 113.96 114.06 113.76 113.83 0.0M
2023-07-12 114.13 114.55 114.07 114.09 0.0M
2023-07-11 113.71 114.10 113.55 113.91 0.0M
2023-07-10 113.67 114.00 113.41 113.57 0.0M
2023-07-07 115.01 115.16 114.47 114.52 0.0M
2023-07-06 116.06 116.06 114.90 114.97 0.0M
2023-07-05 115.85 116.25 115.46 116.28 0.0M
2023-07-04 116.07 116.13 116.01 116.08 0.0M
2023-07-03 116.32 116.32 115.71 115.89 0.0M
2023-06-30 114.95 115.68 114.95 115.61 0.0M
2023-06-29 114.06 114.69 114.06 114.54 0.0M
2023-06-28 113.45 114.11 113.19 114.11 0.0M
2023-06-27 112.85 112.94 112.42 112.94 0.0M
2023-06-26 113.71 113.71 113.00 113.03 0.0M
2023-06-23 113.63 114.32 113.50 113.69 0.0M
2023-06-22 112.64 113.41 112.22 113.32 0.0M
2023-06-21 114.21 114.40 113.19 113.40 0.0M
2023-06-20 114.40 114.41 113.83 114.21 0.0M
2023-06-19 114.65 114.80 114.50 114.53 0.0M
2023-06-16 114.85 115.32 114.79 115.11 0.0M
2023-06-15 114.91 114.91 114.00 114.61 0.0M
2023-06-14 115.22 115.29 114.63 114.91 0.0M
2023-06-13 114.43 115.12 114.29 115.12 0.0M
2023-06-12 114.12 114.12 113.67 114.04 0.0M
2023-06-09 113.11 114.14 112.93 113.68 0.0M
2023-06-08 113.02 113.14 112.48 112.94 0.0M
2023-06-07 114.06 114.06 113.42 113.67 0.0M
2023-06-06 113.44 113.87 113.43 113.70 0.0M
2023-06-05 113.84 114.30 113.58 114.04 0.0M
2023-06-02 111.82 113.59 111.82 113.59 0.0M
2023-06-01 111.34 111.62 111.00 111.50 0.0M
2023-05-31 111.31 111.82 110.98 111.16 0.0M
2023-05-30 112.00 112.32 111.45 111.50 0.0M
2023-05-29 111.83 111.90 111.75 111.88 0.0M
2023-05-26 109.87 111.37 109.56 111.22 0.0M
2023-05-25 109.59 110.19 109.35 109.78 0.0M
2023-05-24 108.97 108.97 108.12 108.44 0.0M
2023-05-23 110.00 110.19 109.74 110.06 0.0M
2023-05-22 109.93 110.36 109.80 110.36 0.0M
2023-05-19 110.43 110.76 110.06 109.94 0.0M
2023-05-18 108.95 110.00 108.95 110.07 0.0M
2023-05-17 107.54 108.10 107.54 108.05 0.0M
2023-05-16 107.49 107.56 107.39 107.67 0.0M
2023-05-15 107.91 107.91 107.06 107.63 0.0M
2023-05-12 107.41 107.94 107.34 107.34 0.0M
2023-05-11 107.54 107.73 106.93 107.11 0.0M
2023-05-10 106.45 106.96 106.19 106.63 0.0M
2023-05-09 106.44 106.76 106.36 106.76 0.0M
2023-05-08 106.15 106.28 105.95 106.28 0.0M
2023-05-05 104.34 105.92 104.34 105.87 0.0M
2023-05-04 104.56 104.68 103.91 104.55 0.0M
2023-05-03 105.68 105.68 105.13 105.33 0.0M
2023-05-02 107.05 107.25 105.29 105.39 0.0M
2023-04-28 105.94 106.54 105.78 106.04 0.0M
2023-04-27 104.16 104.77 103.90 104.77 0.0M
2023-04-26 104.89 104.89 103.61 103.90 0.0M
2023-04-25 105.15 105.34 104.92 105.20 0.0M
2023-04-24 105.68 105.84 105.35 105.58 0.0M
2023-04-21 106.11 106.12 105.77 105.77 0.0M
2023-04-20 106.29 106.36 105.74 106.06 0.0M
2023-04-19 106.35 106.39 105.95 105.95 0.0M
2023-04-18 106.70 107.02 106.18 106.47 0.0M
2023-04-17 106.24 106.46 106.10 106.46 0.0M
2023-04-14 105.32 105.96 105.14 105.86 0.0M
2023-04-13 104.91 104.91 104.10 104.71 0.0M
2023-04-12 105.55 105.94 105.00 105.00 0.0M
2023-04-11 106.74 106.74 105.55 105.80 0.0M
2023-04-06 105.32 105.50 105.21 105.22 0.0M
2023-04-05 105.36 105.42 104.98 105.15 0.0M
2023-04-04 106.37 106.74 105.68 105.68 0.0M
2023-04-03 106.67 106.67 106.05 106.10 0.0M
2023-03-31 104.54 105.70 104.54 105.65 0.0M
2023-03-30 104.59 104.90 104.35 104.54 0.0M
2023-03-29 103.84 104.11 103.66 104.11 0.0M
2023-03-28 103.87 103.87 102.96 102.96 0.0M
2023-03-27 104.39 104.48 103.68 103.68 0.0M
2023-03-24 103.01 103.33 102.51 103.21 0.0M
2023-03-23 102.28 103.54 102.23 103.54 0.0M
2023-03-22 104.11 104.48 104.02 104.48 0.0M
2023-03-21 103.73 104.08 103.59 103.59 0.0M
2023-03-20 102.86 103.50 102.48 102.89 0.0M
2023-03-17 104.37 104.58 103.19 103.47 0.0M
2023-03-16 103.38 104.12 102.25 103.99 0.0M
2023-03-15 101.95 102.98 101.18 102.96 0.0M
2023-03-14 101.09 102.54 100.96 102.54 0.0M
2023-03-13 101.82 101.92 99.50 101.10 0.0M
2023-03-10 102.64 103.42 101.50 103.00 0.0M
2023-03-09 105.34 105.82 105.09 105.63 0.0M
2023-03-08 105.52 105.62 105.28 105.50 0.0M
2023-03-07 106.00 106.11 105.50 105.50 0.0M
2023-03-06 105.96 106.37 105.78 106.37 0.0M
2023-03-03 104.43 105.50 104.42 105.50 0.0M
2023-03-02 102.77 103.61 102.77 103.61 0.0M
2023-03-01 104.20 104.20 102.89 102.96 0.0M
2023-02-28 104.34 104.84 104.13 104.43 0.0M
2023-02-27 105.15 105.49 104.96 104.96 0.0M
2023-02-24 105.38 105.38 104.11 104.45 0.0M
2023-02-23 105.24 105.70 104.87 104.87 0.0M
2023-02-22 104.58 104.84 104.28 104.84 0.0M
2023-02-21 105.74 105.78 104.65 104.65 0.0M
2023-02-20 105.99 106.17 105.83 105.85 0.0M
2023-02-17 106.45 106.68 106.00 106.00 0.0M
2023-02-16 107.85 108.00 106.72 107.40 0.0M
2023-02-15 106.76 107.46 106.75 107.40 0.0M
2023-02-14 107.27 107.46 106.41 106.60 0.0M
2023-02-13 106.31 107.20 106.31 107.20 0.0M
2023-02-10 105.51 106.19 105.30 106.19 0.0M
2023-02-09 107.34 107.43 106.69 106.69 0.0M
2023-02-08 107.68 107.70 107.00 107.00 0.0M
2023-02-07 106.66 106.99 106.60 106.86 0.0M
2023-02-06 106.47 106.64 105.88 106.64 0.0M
2023-02-03 105.66 107.44 105.32 107.44 0.0M
2023-02-02 104.45 105.88 104.45 105.88 0.0M
2023-02-01 104.44 104.44 103.55 103.85 0.0M
2023-01-31 103.51 103.72 102.97 103.58 0.0M
2023-01-30 103.53 103.66 102.83 103.66 0.0M
2023-01-27 103.50 104.43 103.34 104.13 0.0M
2023-01-26 102.45 103.65 102.45 103.01 0.0M
2023-01-25 102.47 102.47 101.00 101.83 0.0M
2023-01-24 102.76 103.00 102.66 103.00 0.0M
2023-01-23 101.48 103.24 101.21 103.24 0.0M
2023-01-20 100.43 101.09 100.13 100.92 0.0M
2023-01-19 101.00 101.00 100.22 100.49 0.0M
2023-01-18 102.69 102.81 102.00 102.00 0.0M
2023-01-17 102.69 103.16 102.21 102.79 0.0M
2023-01-16 102.74 102.89 102.42 102.89 0.0M
2023-01-13 102.26 102.26 101.87 102.20 0.0M
2023-01-12 102.50 102.95 101.66 102.10 0.0M
2023-01-11 101.25 101.62 101.25 101.60 0.0M
2023-01-10 100.46 100.89 100.25 100.70 0.0M
2023-01-09 101.40 101.72 101.08 101.50 0.0M
2023-01-06 100.69 101.20 100.41 101.06 0.0M
2023-01-05 100.60 100.95 100.30 100.53 0.0M
2023-01-04 100.59 100.76 100.00 100.47 0.0M
2023-01-03 100.99 102.04 100.57 101.02 0.0M
2023-01-02 101.18 101.98 100.18 101.98 0.0M