Amundi PEA S

P500H
🏛️ 프랑스 →
41.84
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
2024-12-31 38.23 38.42 38.19 38.29 0.0M
2024-12-30 38.51 38.56 37.93 38.19 0.0M
2024-12-27 38.89 39.00 38.51 38.63 0.0M
2024-12-24 38.71 38.77 38.67 38.69 0.0M
2024-12-23 38.56 38.59 38.22 38.37 0.0M
2024-12-20 37.89 38.49 37.54 38.49 0.0M
2024-12-19 38.13 38.33 38.04 38.26 0.0M
2024-12-18 39.14 39.26 39.04 39.19 0.0M
2024-12-17 39.05 39.09 38.97 39.07 0.0M
2024-12-16 39.12 39.21 39.07 39.17 0.0M
2024-12-13 39.27 39.37 39.04 39.15 0.0M
2024-12-12 39.43 39.48 39.35 39.42 0.0M
2024-12-11 39.26 39.45 39.23 39.45 0.0M
2024-12-10 39.27 39.39 39.24 39.28 0.0M
2024-12-09 39.49 39.49 39.30 39.34 0.0M
2024-12-06 39.49 39.63 39.45 39.50 0.0M
2024-12-05 39.55 39.61 39.49 39.54 0.0M
2024-12-04 39.39 39.45 39.36 39.45 0.0M
2024-12-03 39.33 39.35 39.23 39.28 0.1M
2024-12-02 39.18 39.34 39.09 39.27 0.0M
2024-11-29 39.12 39.22 39.07 39.19 0.0M
2024-11-28 39.07 39.15 39.02 39.08 0.0M
2024-11-27 39.08 39.16 38.94 38.98 0.0M
2024-11-26 38.89 39.06 38.85 39.01 0.0M
2024-11-25 39.00 39.11 38.93 38.97 0.0M
2024-11-22 38.72 38.89 38.45 38.74 0.0M
2024-11-21 38.46 38.70 38.26 38.64 0.0M
2024-11-20 38.60 38.64 38.17 38.20 0.0M
2024-11-19 38.43 38.45 37.95 38.40 0.0M
2024-11-18 38.44 38.44 38.11 38.36 0.0M
2024-11-15 38.46 38.50 38.17 38.23 0.0M
2024-11-14 38.85 38.98 38.74 38.89 0.0M
2024-11-13 38.81 38.97 38.79 38.95 0.0M
2024-11-12 38.98 39.04 38.83 38.95 0.0M
2024-11-11 39.04 39.16 39.00 39.02 0.0M
2024-11-08 38.84 38.94 38.71 38.94 0.0M
2024-11-07 38.54 38.73 38.54 38.73 0.0M
2024-11-06 38.28 38.54 38.12 38.33 0.0M
2024-11-05 37.14 37.46 37.10 37.42 0.0M
2024-11-04 37.22 37.35 37.05 37.19 0.0M
2024-11-01 37.16 37.44 37.15 37.35 0.0M
2024-10-31 37.62 37.71 37.23 37.30 0.0M
2024-10-30 38.16 38.22 37.90 38.08 0.0M
2024-10-29 38.08 38.15 37.92 38.06 0.0M
2024-10-28 38.16 38.23 38.06 38.07 0.0M
2024-10-25 37.98 38.25 37.95 38.15 0.0M
2024-10-24 37.99 38.09 37.89 37.92 0.0M
2024-10-23 38.16 38.19 37.88 37.89 0.0M
2024-10-22 38.11 38.15 37.96 38.10 0.0M
2024-10-21 38.21 38.25 38.00 37.99 0.0M
2024-10-18 38.14 38.23 38.08 38.18 0.0M
2024-10-17 38.21 38.41 38.14 38.20 0.0M
2024-10-16 37.96 38.03 37.90 38.00 0.0M
2024-10-15 38.26 38.33 38.06 38.15 0.0M
2024-10-14 37.86 38.27 37.85 38.15 0.0M
2024-10-11 37.67 37.88 37.54 37.86 0.0M
2024-10-10 37.72 37.74 37.55 37.69 0.0M
2024-10-09 37.41 37.67 37.40 37.67 0.0M
2024-10-08 37.09 37.43 37.08 37.43 0.0M
2024-10-07 37.36 37.37 37.15 37.35 0.0M
2024-10-04 37.13 37.49 37.10 37.16 0.0M
2024-10-03 37.12 37.22 36.98 37.18 0.0M
2024-10-02 37.07 37.20 36.92 37.19 0.0M
2024-10-01 37.56 37.62 37.00 37.19 0.0M
2024-09-30 37.38 37.47 37.24 37.42 0.0M
2024-09-27 37.40 37.57 37.40 37.53 0.0M
2024-09-26 37.56 37.66 37.35 37.37 0.0M
2024-09-25 37.22 37.37 37.20 37.33 0.0M
2024-09-24 37.25 37.32 37.11 37.22 0.0M
2024-09-23 37.15 37.24 37.00 37.22 0.0M
2024-09-20 37.24 37.30 37.08 37.08 0.0M
2024-09-19 37.05 37.27 37.05 37.23 0.0M
2024-09-18 36.87 36.87 36.66 36.67 0.0M
2024-09-17 36.77 36.96 36.77 36.85 0.0M
2024-09-16 36.72 36.83 36.60 36.66 0.0M
2024-09-13 36.57 36.77 36.52 36.74 0.0M
2024-09-12 36.36 36.46 36.23 36.30 0.0M
2024-09-11 35.82 35.87 35.40 35.50 0.0M
2024-09-10 35.71 35.92 35.64 35.80 0.0M
2024-09-09 35.58 35.78 35.51 35.65 0.0M
2024-09-06 35.88 36.24 35.45 35.45 0.0M
2024-09-05 36.03 36.18 35.85 35.85 0.0M
2024-09-04 35.92 36.28 35.84 36.13 0.0M
2024-09-03 36.95 37.03 36.39 36.43 0.0M
2024-09-02 36.89 37.02 36.80 36.98 0.0M
2024-08-30 36.76 36.93 36.67 36.67 0.0M
2024-08-29 36.70 37.05 36.66 36.94 0.0M
2024-08-28 36.97 37.02 36.68 36.72 0.0M
2024-08-27 36.88 37.06 36.75 36.95 0.0M
2024-08-26 37.01 37.12 36.84 36.86 0.0M
2024-08-23 36.68 37.00 36.65 36.92 0.0M
2024-08-22 36.85 37.00 36.74 36.77 0.0M
2024-08-21 36.77 36.89 36.69 36.82 0.0M
2024-08-20 36.85 36.92 36.77 36.72 0.0M
2024-08-19 36.43 36.65 36.32 36.65 0.0M
2024-08-16 36.46 36.59 36.14 36.26 0.0M
2024-08-15 35.85 36.29 35.78 36.26 0.0M
2024-08-14 35.63 35.78 35.60 35.70 0.0M
2024-08-13 35.19 35.46 35.06 35.47 0.0M
2024-08-12 35.01 35.29 35.00 35.05 0.0M
2024-08-09 34.88 35.11 34.71 34.88 0.0M
2024-08-08 34.05 34.77 33.94 34.77 0.0M
2024-08-07 34.54 34.94 34.44 34.85 0.0M
2024-08-06 34.45 34.54 34.02 34.35 0.0M
2024-08-05 34.26 34.74 33.26 34.24 0.0M
2024-08-02 35.40 35.47 34.89 34.92 0.0M
2024-08-01 36.51 36.51 35.88 35.88 0.0M
2024-07-31 35.98 36.29 35.93 36.26 0.0M
2024-07-30 35.93 36.01 35.89 35.69 0.0M
2024-07-29 36.03 36.08 35.79 35.79 0.0M
2024-07-26 35.73 35.84 35.68 35.80 0.0M
2024-07-25 35.81 35.88 35.46 35.80 0.0M
2024-07-24 36.35 36.40 35.97 35.96 0.0M
2024-07-23 36.69 36.81 36.64 36.80 0.0M
2024-07-22 36.45 36.72 36.44 36.53 0.0M
2024-07-19 36.54 36.69 36.36 36.36 0.0M
2024-07-18 37.06 37.11 36.70 36.65 0.0M
2024-07-17 37.22 37.22 36.90 36.96 0.0M
2024-07-16 37.22 37.36 37.08 37.28 0.0M
2024-07-15 37.19 37.33 37.15 37.34 0.0M
2024-07-12 36.87 37.21 36.78 37.15 0.0M
2024-07-11 37.21 37.29 36.90 36.91 0.0M
2024-07-10 36.81 36.97 36.79 36.94 0.0M
2024-07-09 36.77 36.84 36.69 36.76 0.0M
2024-07-08 36.55 36.77 36.55 36.70 0.0M
2024-07-05 36.51 36.54 36.40 36.53 0.0M
2024-07-04 36.46 36.51 36.40 36.42 0.0M
2024-07-03 36.21 36.34 36.16 36.34 0.0M
2024-07-02 35.91 36.06 35.81 36.05 0.0M
2024-07-01 36.04 36.05 35.85 35.94 0.0M
2024-06-28 36.12 36.26 36.08 36.16 0.0M
2024-06-27 36.02 36.13 35.97 35.98 0.0M
2024-06-26 36.26 36.26 35.94 35.96 0.0M
2024-06-25 35.88 35.99 35.85 35.97 0.0M
2024-06-24 36.02 36.12 35.96 36.10 0.0M
2024-06-21 36.09 36.10 35.93 36.00 0.0M
2024-06-20 36.37 36.44 36.24 36.25 0.0M
2024-06-19 36.27 36.30 36.22 36.26 0.0M
2024-06-18 36.07 36.15 36.05 36.10 0.0M
2024-06-17 35.86 35.93 35.77 35.87 0.0M
2024-06-14 35.82 35.86 35.57 35.75 0.0M
2024-06-13 35.70 35.86 35.60 35.68 0.0M
2024-06-12 35.39 35.86 35.36 35.80 0.0M
2024-06-11 35.25 35.25 35.06 35.19 0.0M
2024-06-10 35.18 35.22 35.08 35.20 0.0M
2024-06-07 35.31 35.48 35.01 35.24 0.0M
2024-06-06 35.29 35.33 35.23 35.23 0.0M
2024-06-05 34.87 35.11 34.87 35.09 0.0M
2024-06-04 34.76 34.79 34.55 34.68 0.0M
2024-06-03 34.86 34.91 34.69 34.71 0.0M
2024-05-31 34.40 34.58 34.26 34.26 0.0M
2024-05-30 34.44 34.59 34.40 34.53 0.0M
2024-05-29 34.83 34.83 34.59 34.64 0.0M
2024-05-28 35.12 35.12 34.83 34.88 0.0M
2024-05-27 34.96 34.96 34.79 34.87 0.0M
2024-05-24 34.64 34.84 34.53 34.83 0.0M
2024-05-23 34.97 35.07 34.79 34.88 0.0M
2024-05-22 34.89 34.89 34.79 34.84 0.0M
2024-05-21 34.77 34.85 34.72 34.84 0.0M
2024-05-20 34.76 34.86 34.73 34.84 0.0M
2024-05-17 34.70 34.72 34.62 34.65 0.0M
2024-05-16 34.76 34.82 34.68 34.80 0.0M
2024-05-15 34.28 34.62 34.24 34.59 0.0M
2024-05-14 34.13 34.22 33.90 34.17 0.0M
2024-05-13 34.14 34.20 34.11 34.11 0.0M
2024-05-10 34.11 34.20 34.03 34.07 0.0M
2024-05-09 33.83 33.93 33.79 33.98 0.0M
2024-05-08 33.93 33.93 33.73 33.86 0.0M
2024-05-07 33.78 33.98 33.78 33.95 0.0M
2024-05-06 33.60 33.77 33.55 33.73 0.0M
2024-05-03 33.26 33.60 33.19 33.44 0.0M
2024-05-02 32.99 33.12 32.80 32.98 0.0M
2024-04-30 33.64 33.64 33.33 33.35 0.0M
2024-04-29 33.48 33.59 33.46 33.51 0.0M
2024-04-26 33.38 33.45 33.28 33.40 0.0M
2024-04-25 32.96 33.01 32.67 32.75 0.0M
2024-04-24 33.13 33.18 32.98 32.98 0.0M
2024-04-23 32.69 32.98 32.64 32.95 0.0M
2024-04-22 32.52 32.55 32.36 32.42 0.0M
2024-04-19 32.50 32.67 32.45 32.54 0.0M
2024-04-18 32.92 32.95 32.75 32.91 0.0M
2024-04-17 32.94 33.15 32.80 32.80 0.0M
2024-04-16 32.98 33.15 32.94 33.05 0.0M
2024-04-15 33.65 33.74 33.47 33.60 0.0M
2024-04-12 34.02 34.06 33.54 33.63 0.0M
2024-04-11 33.70 33.77 33.52 33.67 0.0M
2024-04-10 34.04 34.14 33.44 33.63 0.0M
2024-04-09 33.99 34.10 33.71 33.77 0.0M
2024-04-08 33.92 34.04 33.83 34.03 0.0M
2024-04-05 33.67 33.87 33.60 33.89 0.0M
2024-04-04 34.15 34.28 34.11 34.26 0.0M
2024-04-03 33.98 34.18 33.90 34.15 0.0M
2024-04-02 34.24 34.27 33.88 33.99 0.0M
2024-03-28 34.32 34.37 34.24 34.34 0.0M
2024-03-27 34.16 34.23 34.10 34.12 0.0M
2024-03-26 34.21 34.28 34.17 34.18 0.0M
2024-03-25 34.20 34.21 34.05 34.16 0.0M
2024-03-22 34.23 34.30 34.16 34.21 0.0M
2024-03-21 34.31 34.36 34.24 34.33 0.0M
2024-03-20 33.83 33.88 33.79 33.82 0.0M
2024-03-19 33.62 33.76 33.48 33.74 0.0M
2024-03-18 33.60 33.90 33.56 33.77 0.0M
2024-03-15 33.65 33.78 33.39 33.41 0.0M
2024-03-14 33.84 33.88 33.62 33.67 0.0M
2024-03-13 33.84 33.84 33.70 33.74 0.0M
2024-03-12 33.57 33.75 33.44 33.70 0.1M
2024-03-11 33.37 33.44 33.26 33.38 0.0M
2024-03-08 33.61 33.87 33.56 33.60 0.0M
2024-03-07 33.25 33.55 33.15 33.45 0.0M
2024-03-06 33.18 33.36 33.17 33.30 0.0M
2024-03-05 33.40 33.45 33.12 33.16 0.0M
2024-03-04 33.53 33.55 33.44 33.48 0.0M
2024-03-01 33.37 33.40 33.19 33.36 0.0M
2024-02-29 33.09 33.29 33.00 33.17 0.0M
2024-02-28 33.14 33.19 33.01 33.13 0.0M
2024-02-27 33.16 33.19 33.10 33.10 0.0M
2024-02-26 33.25 33.32 33.21 33.21 0.0M
2024-02-23 33.32 33.43 33.25 33.28 0.0M
2024-02-22 32.94 33.14 32.93 33.12 0.0M
2024-02-21 32.47 32.48 32.40 32.45 0.0M
2024-02-20 32.67 32.67 32.44 32.50 0.0M
2024-02-19 32.75 32.77 32.69 32.73 0.0M
2024-02-16 32.92 32.99 32.70 32.89 0.0M
2024-02-15 32.79 32.81 32.71 32.71 0.0M
2024-02-14 32.52 32.69 32.49 32.55 0.0M
2024-02-13 32.91 32.91 32.40 32.52 0.0M
2024-02-12 32.93 33.05 32.92 33.05 0.0M
2024-02-09 32.75 32.87 32.71 32.82 0.0M
2024-02-08 32.72 32.72 32.63 32.64 0.0M
2024-02-07 32.42 32.63 32.41 32.61 0.0M
2024-02-06 32.42 32.43 32.31 32.38 0.0M
2024-02-05 32.39 32.45 32.23 32.25 0.0M
2024-02-02 32.27 32.34 32.10 32.34 0.0M
2024-02-01 32.31 32.31 31.82 31.99 0.0M
2024-01-31 32.21 32.22 32.00 32.10 0.0M
2024-01-30 32.39 32.42 32.32 32.35 0.0M
2024-01-29 32.13 32.20 32.12 32.15 0.0M
2024-01-26 31.99 32.26 31.99 32.22 0.0M
2024-01-25 32.04 32.19 32.00 32.17 0.0M
2024-01-24 32.08 32.21 32.08 32.17 0.0M
2024-01-23 31.87 31.91 31.82 31.84 0.0M
2024-01-22 32.00 32.00 31.85 31.89 0.0M
2024-01-19 31.50 31.60 31.46 31.57 0.0M
2024-01-18 31.19 31.33 31.17 31.30 0.0M
2024-01-17 31.18 31.23 31.03 31.17 0.0M
2024-01-16 31.22 31.45 31.18 31.40 0.0M
2024-01-15 31.43 31.44 31.33 31.38 0.0M
2024-01-12 31.35 31.54 31.27 31.41 0.0M
2024-01-11 31.51 31.56 31.27 31.20 0.0M
2024-01-10 31.27 31.34 31.21 31.28 0.0M
2024-01-09 31.23 31.24 31.09 31.21 0.0M
2024-01-08 30.81 31.01 30.73 31.00 0.0M
2024-01-05 30.75 30.98 30.61 30.91 0.0M
2024-01-04 30.96 30.99 30.82 31.01 0.0M
2024-01-03 31.15 31.15 30.88 30.95 0.0M
2024-01-02 31.41 31.41 31.02 31.14 0.0M