Amundi MSCI Emerging Markets II UCITS ETF Acc

LYLEMA
🏛️ 멕시코 →
1,225.35
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
2025-09-26 1,225.35 1,225.35 1,225.35 1,225.35 0.0M
2025-09-25 1,231.76 1,231.76 1,231.76 1,231.76 0.0M
2025-09-24 1,230.04 1,230.04 1,230.04 1,230.04 0.0M
2025-09-23 1,225.71 1,225.71 1,225.71 1,225.71 0.0M
2025-09-22 1,222.15 1,222.15 1,222.15 1,222.15 0.0M
2025-09-19 1,223.76 1,223.76 1,223.76 1,223.76 0.0M
2025-09-18 1,226.91 1,226.91 1,226.91 1,226.91 0.0M
2025-09-17 1,211.99 1,211.99 1,211.99 1,211.99 0.0M
2025-09-15 1,210.62 1,210.62 1,210.62 1,210.62 0.0M
2025-09-12 1,213.07 1,213.07 1,213.07 1,213.07 0.0M
2025-09-11 1,206.06 1,206.06 1,206.06 1,206.06 0.0M
2025-09-10 1,197.13 1,197.13 1,197.13 1,197.13 0.0M
2025-09-09 1,189.44 1,189.44 1,189.44 1,189.44 0.0M
2025-09-08 1,179.97 1,179.97 1,179.97 1,179.97 0.0M
2025-09-05 1,170.67 1,170.67 1,170.67 1,170.67 0.0M
2025-09-04 1,173.00 1,173.00 1,173.00 1,173.00 0.0M
2025-09-03 1,166.30 1,166.30 1,166.30 1,166.30 0.0M
2025-09-02 1,168.54 1,168.54 1,168.54 1,168.54 0.0M
2025-09-01 1,164.78 1,164.78 1,164.78 1,164.78 0.0M
2025-08-29 1,170.99 1,170.99 1,170.99 1,170.99 0.0M
2025-08-28 1,168.29 1,168.29 1,168.29 1,168.29 0.0M
2025-08-27 1,180.01 1,180.01 1,180.01 1,180.01 0.0M
2025-08-26 1,184.37 1,184.37 1,184.37 1,184.37 0.0M
2025-08-25 1,181.71 1,181.71 1,181.71 1,181.71 0.0M
2025-08-22 1,172.89 1,172.89 1,172.89 1,172.89 0.0M
2025-08-21 1,170.45 1,170.45 1,170.45 1,170.45 0.0M
2025-08-20 1,179.96 1,179.96 1,179.96 1,179.96 0.0M
2025-08-19 1,183.11 1,183.11 1,183.11 1,183.11 0.0M
2025-08-18 1,174.71 1,174.71 1,174.71 1,174.71 0.0M
2025-08-15 1,177.36 1,177.36 1,177.36 1,177.36 0.0M
2025-08-14 1,182.32 1,182.32 1,182.32 1,182.32 0.0M
2025-08-13 1,161.84 1,161.84 1,161.84 1,161.84 0.0M
2025-08-12 1,158.09 1,158.09 1,158.09 1,158.09 0.0M
2025-08-11 1,151.97 1,151.97 1,151.97 1,151.97 0.0M
2025-08-08 1,161.68 1,161.68 1,161.68 1,161.68 0.0M
2025-08-07 1,145.27 1,145.27 1,145.27 1,145.27 0.0M
2025-08-06 1,153.11 1,153.11 1,153.11 1,153.11 0.0M
2025-08-05 1,154.41 1,154.41 1,154.41 1,154.41 0.0M
2025-08-04 1,143.28 1,143.28 1,143.28 1,143.28 0.0M
2025-08-01 1,150.43 1,150.43 1,150.43 1,150.43 0.0M
2025-07-31 1,157.08 1,157.08 1,157.08 1,157.08 0.0M
2025-07-30 1,159.63 1,159.63 1,159.63 1,159.63 0.0M
2025-07-29 1,157.97 1,157.97 1,157.97 1,157.97 0.0M
2025-07-28 1,150.26 1,150.26 1,150.26 1,150.26 0.0M
2025-07-25 1,157.76 1,157.76 1,157.76 1,157.76 0.0M
2025-07-24 1,160.47 1,160.47 1,160.47 1,160.47 0.0M
2025-07-23 1,152.75 1,152.75 1,152.75 1,152.75 0.0M
2025-07-22 1,159.47 1,159.47 1,159.47 1,159.47 0.0M
2025-07-21 1,157.46 1,157.46 1,157.46 1,157.46 0.0M
2025-07-18 1,157.45 1,157.45 1,157.45 1,157.45 0.0M
2025-07-17 1,143.84 1,143.84 1,143.84 1,143.84 0.0M
2025-07-16 1,150.26 1,150.26 1,150.26 1,150.26 0.0M
2025-07-15 1,136.69 1,136.69 1,136.69 1,136.69 0.0M
2025-07-14 1,130.02 1,130.02 1,130.02 1,130.02 0.0M
2025-07-11 1,128.50 1,128.50 1,128.50 1,128.50 0.0M
2025-07-10 1,123.78 1,123.78 1,123.78 1,123.78 0.0M
2025-07-09 1,135.19 1,135.19 1,135.19 1,135.19 0.0M
2025-07-08 1,131.95 1,131.95 1,131.95 1,131.95 0.0M
2025-07-07 1,130.45 1,130.45 1,130.45 1,130.45 0.0M
2025-07-04 1,142.87 1,142.87 1,142.87 1,142.87 0.0M
2025-07-03 1,139.12 1,139.12 1,139.12 1,139.12 0.0M
2025-07-02 1,137.44 1,137.44 1,137.44 1,137.44 0.0M
2025-07-01 1,136.77 1,136.77 1,136.77 1,136.77 0.0M
2025-06-30 1,139.29 1,139.29 1,139.29 1,139.29 0.0M
2025-06-27 1,142.64 1,142.64 1,142.64 1,142.64 0.0M
2025-06-26 1,135.22 1,135.22 1,135.22 1,135.22 0.0M
2025-06-25 1,139.51 1,139.51 1,139.51 1,139.51 0.0M
2025-06-24 1,115.64 1,115.64 1,115.64 1,115.64 0.0M
2025-06-23 1,113.33 1,113.33 1,113.33 1,113.33 0.0M
2025-06-20 1,114.29 1,114.29 1,114.29 1,114.29 0.0M
2025-06-19 1,111.49 1,111.49 1,111.49 1,111.49 0.0M
2025-06-18 1,114.55 1,114.55 1,114.55 1,114.55 0.0M
2025-06-17 1,124.48 1,124.48 1,124.48 1,124.48 0.0M
2025-06-16 1,110.07 1,110.07 1,110.07 1,110.07 0.0M
2025-06-13 1,122.21 1,122.21 1,122.21 1,122.21 0.0M
2025-06-12 1,124.34 1,124.34 1,124.34 1,124.34 0.0M
2025-06-11 1,119.10 1,119.10 1,119.10 1,119.10 0.0M
2025-06-10 1,119.56 1,119.56 1,119.56 1,119.56 0.0M
2025-06-09 1,112.70 1,112.70 1,112.70 1,112.70 0.0M
2025-06-06 1,117.90 1,117.90 1,117.90 1,117.90 0.0M
2025-06-05 1,109.18 1,109.18 1,109.18 1,109.18 0.0M
2025-06-04 1,099.39 1,099.39 1,099.39 1,099.39 0.0M
2025-06-03 1,090.56 1,090.56 1,090.56 1,090.56 0.0M
2025-06-02 1,096.95 1,096.95 1,096.95 1,096.95 0.0M
2025-05-30 1,106.72 1,106.72 1,106.72 1,106.72 0.0M
2025-05-29 1,107.93 1,107.93 1,107.93 1,107.93 0.0M
2025-05-28 1,101.81 1,101.81 1,101.81 1,101.81 0.0M
2025-05-27 1,100.85 1,100.85 1,100.85 1,100.85 0.0M
2025-05-26 1,104.06 1,104.06 1,104.06 1,104.06 0.0M
2025-05-23 1,105.74 1,105.74 1,105.74 1,105.74 0.0M
2025-05-22 1,115.72 1,115.72 1,115.72 1,115.72 0.0M
2025-05-21 1,104.45 1,104.45 1,104.45 1,104.45 0.0M
2025-05-20 1,115.46 1,115.46 1,115.46 1,115.46 0.0M
2025-05-19 1,117.61 1,117.61 1,117.61 1,117.61 0.0M
2025-05-16 1,117.75 1,117.75 1,117.75 1,117.75 0.0M
2025-05-15 1,116.66 1,116.66 1,116.66 1,116.66 0.0M
2025-05-14 1,114.11 1,114.11 1,114.11 1,114.11 0.0M
2025-05-13 1,115.57 1,115.57 1,115.57 1,115.57 0.0M
2025-05-12 1,087.80 1,087.80 1,087.80 1,087.80 0.0M
2025-05-09 1,086.99 1,086.99 1,086.99 1,086.99 0.0M
2025-05-08 1,088.60 1,088.60 1,088.60 1,088.60 0.0M
2025-05-07 1,105.73 1,105.73 1,105.73 1,105.73 0.0M
2025-05-06 1,094.34 1,094.34 1,094.34 1,094.34 0.0M
2025-05-05 1,095.48 1,095.48 1,095.48 1,095.48 0.0M
2025-05-02 1,058.91 1,058.91 1,058.91 1,058.91 0.0M
2025-04-30 1,061.51 1,061.51 1,061.51 1,061.51 0.0M
2025-04-29 1,055.34 1,055.34 1,055.34 1,055.34 0.0M
2025-04-28 1,049.03 1,049.03 1,049.03 1,049.03 0.0M
2025-04-25 1,055.69 1,055.69 1,055.69 1,055.69 0.0M
2025-04-24 1,053.82 1,053.82 1,053.82 1,053.82 0.0M
2025-04-23 1,035.58 1,035.58 1,035.58 1,035.58 0.0M
2025-04-22 1,026.38 1,026.38 1,026.38 1,026.38 0.0M
2025-04-21 1,040.23 1,040.23 1,040.23 1,040.23 0.0M
2025-04-16 1,047.91 1,047.91 1,047.91 1,047.91 0.0M
2025-04-15 1,050.36 1,050.36 1,050.36 1,050.36 0.0M
2025-04-14 1,034.41 1,034.41 1,034.41 1,034.41 0.0M
2025-04-11 1,026.03 1,026.03 1,026.03 1,026.03 0.0M
2025-04-10 995.28 995.28 995.28 995.28 0.0M
2025-04-09 1,015.72 1,015.72 1,015.72 1,015.72 0.0M
2025-04-08 1,034.63 1,034.63 1,034.63 1,034.63 0.0M
2025-04-07 1,034.69 1,034.69 1,034.69 1,034.69 0.0M
2025-04-04 1,062.85 1,062.85 1,062.85 1,062.85 0.0M
2025-04-03 1,109.99 1,109.99 1,109.99 1,109.99 0.0M
2025-04-02 1,108.12 1,108.12 1,108.12 1,108.12 0.0M
2025-04-01 1,099.16 1,099.16 1,099.16 1,099.16 0.0M
2025-03-31 1,107.33 1,107.33 1,107.33 1,107.33 0.0M
2025-03-28 1,127.25 1,127.25 1,127.25 1,127.25 0.0M
2025-03-27 1,107.51 1,107.51 1,107.51 1,107.51 0.0M
2025-03-26 1,112.82 1,112.82 1,112.82 1,112.82 0.0M
2025-03-25 1,115.43 1,115.43 1,115.43 1,115.43 0.0M
2025-03-24 1,114.02 1,114.02 1,114.02 1,114.02 0.0M
2025-03-21 1,115.45 1,115.45 1,115.45 1,115.45 0.0M
2025-03-20 1,118.78 1,118.78 1,118.78 1,118.78 0.0M
2025-03-19 1,113.54 1,113.54 1,113.54 1,113.54 0.0M
2025-03-18 1,092.02 1,092.02 1,092.02 1,092.02 0.0M
2025-03-14 1,087.79 1,087.79 1,087.79 1,087.79 0.0M
2025-03-13 1,097.74 1,097.74 1,097.74 1,097.74 0.0M
2025-03-12 1,096.87 1,096.87 1,096.87 1,096.87 0.0M
2025-03-11 1,091.92 1,091.92 1,091.92 1,091.92 0.0M
2025-03-10 1,106.64 1,106.64 1,106.64 1,106.64 0.0M
2025-03-07 1,114.67 1,114.67 1,114.67 1,114.67 0.0M
2025-03-06 1,108.36 1,108.36 1,108.36 1,108.36 0.0M
2025-03-05 1,102.64 1,102.64 1,102.64 1,102.64 0.0M
2025-03-04 1,085.62 1,085.62 1,085.62 1,085.62 0.0M
2025-03-03 1,093.69 1,093.69 1,093.69 1,093.69 0.0M
2025-02-28 1,091.85 1,091.85 1,091.85 1,091.85 0.0M
2025-02-27 1,138.84 1,138.84 1,138.84 1,138.84 0.0M
2025-02-26 1,117.98 1,117.98 1,117.98 1,117.98 0.0M
2025-02-25 1,121.02 1,121.02 1,121.02 1,121.02 0.0M
2025-02-24 1,136.77 1,136.77 1,136.77 1,136.77 0.0M
2025-02-21 1,131.74 1,131.74 1,131.74 1,131.74 0.0M
2025-02-20 1,126.11 1,126.11 1,126.11 1,126.11 0.0M
2025-02-19 1,128.83 1,128.83 1,128.83 1,128.83 0.0M
2025-02-18 1,119.32 1,119.32 1,119.32 1,119.32 0.0M
2025-02-17 1,111.47 1,111.47 1,111.47 1,111.47 0.0M
2025-02-14 1,114.57 1,114.57 1,114.57 1,114.57 0.0M
2025-02-13 1,105.01 1,105.01 1,105.01 1,105.01 0.0M
2025-02-12 1,107.38 1,107.38 1,107.38 1,107.38 0.0M
2025-02-11 1,117.80 1,117.80 1,117.80 1,117.80 0.0M
2025-02-10 1,098.87 1,098.87 1,098.87 1,098.87 0.0M
2025-02-07 1,093.73 1,093.73 1,093.73 1,093.73 0.0M
2025-02-06 1,102.60 1,102.60 1,102.60 1,102.60 0.0M
2025-02-05 1,095.49 1,095.49 1,095.49 1,095.49 0.0M
2025-02-04 1,099.78 1,099.78 1,099.78 1,099.78 0.0M
2025-01-31 1,092.01 1,092.01 1,092.01 1,092.01 0.0M
2025-01-30 1,095.44 1,095.44 1,095.44 1,095.44 0.0M
2025-01-29 1,079.35 1,079.35 1,079.35 1,079.35 0.0M
2025-01-28 1,088.62 1,088.62 1,088.62 1,088.62 0.0M
2025-01-27 1,075.69 1,075.69 1,075.69 1,075.69 0.0M
2025-01-24 1,075.70 1,075.70 1,075.70 1,075.70 0.0M
2025-01-23 1,082.85 1,082.85 1,082.85 1,082.85 0.0M
2025-01-22 1,085.75 1,085.75 1,085.75 1,085.75 0.0M
2025-01-21 1,086.21 1,086.21 1,086.21 1,086.21 0.0M
2025-01-20 1,082.93 1,082.93 1,082.93 1,082.93 0.0M
2025-01-17 1,077.30 1,077.30 1,077.30 1,077.30 0.0M
2025-01-16 1,067.40 1,067.40 1,067.40 1,067.40 0.0M
2025-01-15 1,036.59 1,036.59 1,036.59 1,036.59 0.0M
2025-01-14 1,048.17 1,048.17 1,048.17 1,048.17 0.0M
2025-01-13 1,053.24 1,053.24 1,053.24 1,053.24 0.0M
2025-01-10 1,062.20 1,062.20 1,062.20 1,062.20 0.0M
2025-01-09 1,057.43 1,057.43 1,057.43 1,057.43 0.0M
2025-01-08 1,060.94 1,060.94 1,060.94 1,060.94 0.0M
2025-01-07 1,069.42 1,069.42 1,069.42 1,069.42 0.0M
2025-01-06 1,077.67 1,077.67 1,077.67 1,077.67 0.0M
2025-01-03 1,074.21 1,074.21 1,074.21 1,074.21 0.0M
2025-01-02 1,080.78 1,080.78 1,080.78 1,080.78 0.0M