Amundi Euro Government Bond 10-15Y UCITS ETF Acc

MTE
🏛️ 프랑스 →
198.75
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
2024-12-31 200.07 200.10 199.67 199.86 0.0M
2024-12-30 199.11 199.70 199.06 199.66 0.0M
2024-12-27 199.67 199.67 198.97 199.05 0.0M
2024-12-24 202.00 202.00 200.11 200.11 0.0M
2024-12-23 200.54 200.94 200.18 200.21 0.0M
2024-12-20 200.58 201.23 200.28 200.95 0.0M
2024-12-19 200.84 201.15 200.45 200.67 0.0M
2024-12-18 202.06 202.09 201.56 201.87 0.0M
2024-12-17 201.87 202.44 201.87 202.19 0.0M
2024-12-16 202.05 202.63 201.78 202.01 0.0M
2024-12-13 203.00 203.11 202.07 202.07 0.0M
2024-12-12 204.71 204.92 203.07 203.07 0.0M
2024-12-11 205.41 205.65 205.12 205.03 0.0M
2024-12-10 205.20 205.59 205.02 205.23 0.0M
2024-12-09 206.02 206.02 205.44 205.57 0.0M
2024-12-06 205.54 206.00 205.38 205.68 0.0M
2024-12-05 205.53 205.84 205.07 205.40 0.0M
2024-12-04 204.78 205.08 204.45 205.39 0.0M
2024-12-03 204.92 205.29 204.62 205.15 0.0M
2024-12-02 204.76 205.49 204.76 204.83 0.0M
2024-11-29 203.73 204.62 203.70 204.61 0.0M
2024-11-28 203.04 203.59 202.56 203.55 0.0M
2024-11-27 202.07 202.57 201.84 202.57 0.0M
2024-11-26 201.53 201.89 201.36 201.61 0.0M
2024-11-25 201.00 201.65 200.61 201.55 0.0M
2024-11-22 199.04 201.07 199.04 200.64 0.0M
2024-11-21 199.15 200.00 198.79 199.74 0.0M
2024-11-20 199.23 199.53 198.85 199.30 0.0M
2024-11-19 200.00 200.82 199.46 199.77 0.0M
2024-11-18 199.43 199.43 198.37 199.21 0.0M
2024-11-15 199.48 200.00 199.13 199.63 0.0M
2024-11-14 197.94 199.56 197.94 199.54 0.0M
2024-11-13 198.02 198.87 197.95 198.29 0.0M
2024-11-12 198.99 199.57 198.53 198.53 0.0M
2024-11-11 198.65 199.48 198.48 199.25 0.0M
2024-11-08 197.81 198.39 197.53 198.21 0.0M
2024-11-07 196.76 196.95 195.15 196.61 0.0M
2024-11-06 198.53 198.54 197.00 197.31 0.0M
2024-11-05 197.63 198.03 197.25 197.74 0.0M
2024-11-04 197.59 198.01 197.30 198.01 0.0M
2024-11-01 197.77 198.37 197.48 197.56 0.0M
2024-10-31 197.48 198.07 197.20 197.80 0.0M
2024-10-30 199.32 199.59 197.88 198.32 0.0M
2024-10-29 199.85 199.85 198.66 198.66 0.0M
2024-10-28 198.95 200.31 198.85 199.93 0.0M
2024-10-25 200.35 200.44 199.63 199.82 0.0M
2024-10-24 199.83 200.39 199.83 200.39 0.0M
2024-10-23 199.17 199.31 198.84 199.13 0.0M
2024-10-22 199.28 199.50 198.70 198.94 0.0M
2024-10-21 201.74 201.74 199.92 199.64 0.0M
2024-10-18 201.08 202.07 200.98 202.02 0.0M
2024-10-17 201.38 201.47 201.05 201.34 0.0M
2024-10-16 200.99 201.61 200.98 201.65 0.0M
2024-10-15 200.59 200.60 200.04 200.55 0.0M
2024-10-14 199.67 199.67 198.93 199.26 0.0M
2024-10-11 199.60 199.60 198.55 199.12 0.0M
2024-10-10 199.11 199.37 199.00 199.56 0.0M
2024-10-09 199.64 199.74 199.15 199.23 0.0M
2024-10-08 199.20 199.46 198.91 199.41 0.0M
2024-10-07 199.51 199.60 199.21 199.54 0.0M
2024-10-04 200.31 200.70 199.52 199.98 0.0M
2024-10-03 201.40 201.57 200.87 200.93 0.0M
2024-10-02 202.83 202.83 201.41 201.71 0.0M
2024-10-01 201.50 203.55 201.50 202.78 0.0M
2024-09-30 200.51 201.18 200.35 200.94 0.0M
2024-09-27 200.93 201.59 200.52 200.94 0.0M
2024-09-26 200.18 200.54 199.99 200.09 0.0M
2024-09-25 200.82 200.92 199.74 199.74 0.0M
2024-09-24 200.26 200.44 199.61 200.84 0.0M
2024-09-23 199.71 200.29 199.71 199.96 0.0M
2024-09-20 200.00 200.32 199.29 199.40 0.0M
2024-09-19 199.81 199.88 199.61 199.79 0.0M
2024-09-18 201.00 201.00 200.00 199.88 0.0M
2024-09-17 201.94 202.01 201.00 201.00 0.0M
2024-09-16 201.37 201.47 200.91 201.40 0.0M
2024-09-13 201.17 201.47 200.67 200.94 0.0M
2024-09-12 200.86 201.50 200.52 200.52 0.0M
2024-09-11 200.98 201.49 200.50 201.21 0.0M
2024-09-10 199.79 200.07 199.57 200.35 0.0M
2024-09-09 199.14 199.86 198.51 199.90 0.0M
2024-09-06 199.89 200.52 199.46 199.75 0.0M
2024-09-05 199.34 199.40 198.82 199.42 0.0M
2024-09-04 198.68 199.26 198.05 199.20 0.0M
2024-09-03 197.11 197.92 196.69 197.83 0.0M
2024-09-02 196.55 196.98 196.49 196.92 0.0M
2024-08-30 197.54 198.21 197.38 197.38 0.0M
2024-08-29 197.77 198.74 197.68 197.72 0.0M
2024-08-28 197.72 198.26 197.72 198.01 0.0M
2024-08-27 198.30 198.47 197.17 197.51 0.0M
2024-08-26 198.93 198.93 198.41 198.56 0.0M
2024-08-23 198.61 199.09 198.38 199.09 0.0M
2024-08-22 199.32 199.32 198.36 198.36 0.0M
2024-08-21 198.69 199.31 198.69 199.26 0.0M
2024-08-20 198.30 198.78 198.24 198.78 0.0M
2024-08-19 198.24 198.88 198.24 198.13 0.0M
2024-08-16 198.52 198.82 198.00 197.88 0.0M
2024-08-15 199.38 199.56 199.14 197.84 0.0M
2024-08-14 199.39 199.39 198.61 199.30 0.0M
2024-08-13 198.10 199.08 198.04 199.17 0.0M
2024-08-12 197.79 198.09 197.69 198.00 0.0M
2024-08-09 197.45 198.26 197.45 198.03 0.0M
2024-08-08 197.67 197.86 197.57 197.07 0.0M
2024-08-07 197.87 197.87 196.93 197.08 0.0M
2024-08-06 197.99 198.88 197.60 198.29 0.0M
2024-08-05 199.01 199.36 198.15 198.20 0.0M
2024-08-02 198.10 198.82 197.68 198.50 0.0M
2024-08-01 197.40 197.97 197.10 197.66 0.0M
2024-07-31 196.65 197.25 196.47 197.25 0.0M
2024-07-30 196.25 196.50 195.77 196.12 0.0M
2024-07-29 195.66 196.38 195.35 195.95 0.0M
2024-07-26 194.22 194.91 193.88 194.91 0.0M
2024-07-25 194.20 195.09 194.20 194.90 0.0M
2024-07-24 194.78 195.07 194.23 194.23 0.0M
2024-07-23 194.11 194.78 194.11 194.69 0.0M
2024-07-22 194.92 194.92 194.36 194.36 0.0M
2024-07-19 195.24 195.39 194.43 194.55 0.0M
2024-07-18 195.60 195.69 194.97 195.64 0.0M
2024-07-17 195.54 195.62 194.98 195.40 0.0M
2024-07-16 194.74 195.50 194.74 195.22 0.0M
2024-07-15 194.10 194.62 194.09 194.59 0.0M
2024-07-12 193.92 194.06 193.49 193.93 0.0M
2024-07-11 193.17 194.34 192.80 194.26 0.0M
2024-07-10 192.68 193.31 192.68 193.09 0.0M
2024-07-09 192.89 192.89 191.66 191.66 0.0M
2024-07-08 191.83 193.04 191.75 192.96 0.0M
2024-07-05 191.64 192.15 191.42 192.15 0.0M
2024-07-04 191.25 191.32 191.04 191.26 0.0M
2024-07-03 190.76 191.49 190.46 191.32 0.0M
2024-07-02 189.92 190.74 189.56 189.93 0.0M
2024-07-01 191.33 191.33 189.69 189.76 0.0M
2024-06-28 191.74 191.74 190.73 191.21 0.0M
2024-06-27 191.90 192.07 191.46 191.52 0.0M
2024-06-26 193.02 193.03 191.92 191.92 0.0M
2024-06-25 193.07 193.63 192.92 192.93 0.0M
2024-06-24 193.06 193.25 192.66 192.66 0.0M
2024-06-21 193.00 193.69 192.39 192.57 0.0M
2024-06-20 192.43 192.80 192.27 192.52 0.0M
2024-06-19 193.56 193.56 192.65 192.74 0.0M
2024-06-18 192.88 193.41 192.62 193.27 0.0M
2024-06-17 193.56 193.56 192.44 192.58 0.0M
2024-06-14 192.11 193.54 192.11 193.23 0.1M
2024-06-13 191.43 192.02 191.31 191.85 0.0M
2024-06-12 190.42 192.06 190.30 191.90 0.0M
2024-06-11 189.62 189.94 188.68 189.94 0.0M
2024-06-10 190.87 190.87 189.55 189.55 0.0M
2024-06-07 192.80 192.80 191.33 191.47 0.0M
2024-06-06 193.36 193.49 192.29 192.80 0.0M
2024-06-05 192.70 193.86 192.70 193.58 0.0M
2024-06-04 192.40 193.27 192.40 192.72 0.0M
2024-06-03 191.35 192.72 190.97 192.33 0.0M
2024-05-31 190.72 191.13 189.91 190.81 0.0M
2024-05-30 190.52 190.71 190.40 190.66 0.0M
2024-05-29 191.26 191.64 190.08 190.08 0.0M
2024-05-28 192.96 192.96 191.94 191.97 0.0M
2024-05-27 192.29 193.05 191.87 192.79 0.0M
2024-05-24 192.00 192.34 191.52 191.98 0.0M
2024-05-23 193.04 193.54 191.60 191.79 0.0M
2024-05-22 192.53 193.01 192.53 192.73 0.0M
2024-05-21 193.03 193.45 192.91 193.21 0.0M
2024-05-20 192.92 193.14 192.92 192.93 0.0M
2024-05-17 194.20 194.20 193.04 193.04 0.0M
2024-05-16 194.96 195.03 194.25 194.25 0.0M
2024-05-15 192.96 194.70 192.91 194.59 0.0M
2024-05-14 192.73 193.21 191.68 191.93 0.0M
2024-05-13 193.05 193.13 192.57 192.82 0.0M
2024-05-10 193.54 193.86 192.57 192.57 0.0M
2024-05-09 193.52 193.52 192.87 192.99 0.0M
2024-05-08 194.10 194.32 193.61 193.81 0.0M
2024-05-07 194.01 194.60 194.00 194.43 0.0M
2024-05-06 193.72 194.30 193.44 193.44 0.0M
2024-05-03 192.70 193.64 192.48 193.07 0.0M
2024-05-02 192.48 192.74 191.83 192.27 0.0M
2024-04-30 192.22 192.22 191.44 191.50 0.0M
2024-04-29 191.85 192.68 191.84 192.45 0.0M
2024-04-26 190.65 191.53 190.57 191.20 0.0M
2024-04-25 190.90 191.17 189.89 190.00 0.0M
2024-04-24 192.09 192.09 190.56 190.56 0.1M
2024-04-23 192.90 192.99 190.68 190.68 0.0M
2024-04-22 192.06 192.69 191.48 192.63 0.0M
2024-04-19 192.81 193.17 191.71 192.08 0.0M
2024-04-18 193.26 193.34 192.12 192.12 0.0M
2024-04-17 191.97 192.65 191.53 192.26 0.0M
2024-04-16 192.81 193.01 191.63 191.74 0.0M
2024-04-15 193.97 194.24 192.86 192.94 0.0M
2024-04-12 193.50 195.32 193.50 194.55 0.0M
2024-04-11 193.13 193.83 192.42 192.42 0.0M
2024-04-10 194.41 195.19 193.36 193.77 0.0M
2024-04-09 193.60 194.79 193.44 194.69 0.0M
2024-04-08 193.07 193.35 192.76 193.26 0.0M
2024-04-05 194.66 194.70 193.37 193.55 0.0M
2024-04-04 193.83 194.67 193.66 194.49 0.0M
2024-04-03 193.21 193.76 192.50 193.16 0.0M
2024-04-02 194.38 194.56 192.68 192.92 0.0M
2024-03-28 195.66 195.72 195.00 195.37 0.0M
2024-03-27 195.44 195.91 195.21 195.91 0.0M
2024-03-26 194.75 195.08 194.51 194.94 0.0M
2024-03-25 195.43 195.50 194.26 194.43 0.0M
2024-03-22 194.48 195.47 194.48 195.47 0.0M
2024-03-21 193.82 194.78 193.82 194.44 0.0M
2024-03-20 194.27 194.40 193.65 193.73 0.0M
2024-03-19 193.75 194.00 193.44 193.49 0.0M
2024-03-18 193.91 193.91 193.39 193.69 0.0M
2024-03-15 193.41 193.95 193.20 193.80 0.0M
2024-03-14 195.03 195.50 194.00 194.00 0.0M
2024-03-13 196.08 196.08 195.20 195.20 0.0M
2024-03-12 195.56 196.08 195.04 195.53 0.0M
2024-03-11 196.89 196.89 195.50 195.50 0.0M
2024-03-08 196.29 196.65 193.90 196.44 0.0M
2024-03-07 195.21 196.81 194.63 195.81 0.0M
2024-03-06 194.63 195.08 194.16 194.91 0.0M
2024-03-05 193.87 195.00 193.57 194.64 0.0M
2024-03-04 192.24 192.98 192.10 192.83 0.0M
2024-03-01 192.01 192.56 191.29 192.12 0.0M
2024-02-29 191.92 192.70 190.92 192.70 0.0M
2024-02-28 191.37 191.78 191.37 191.49 0.0M
2024-02-27 192.07 192.44 191.61 191.61 0.0M
2024-02-26 193.90 193.90 191.90 191.90 0.0M
2024-02-23 191.78 193.44 191.25 193.44 0.0M
2024-02-22 190.86 192.19 190.86 191.78 0.0M
2024-02-21 192.33 192.65 191.18 191.18 0.0M
2024-02-20 192.27 192.73 192.27 192.73 0.0M
2024-02-19 192.22 192.48 191.92 191.97 0.0M
2024-02-16 192.31 192.53 191.72 192.23 0.0M
2024-02-15 193.87 193.93 192.85 192.85 0.0M
2024-02-14 192.02 192.84 191.93 192.65 0.0M
2024-02-13 191.99 192.23 191.37 191.49 0.0M
2024-02-12 192.06 192.45 191.60 191.83 0.0M
2024-02-09 191.38 192.38 191.26 191.33 0.0M
2024-02-08 192.35 192.78 191.73 191.73 0.0M
2024-02-07 193.06 193.21 192.41 192.41 0.0M
2024-02-06 193.02 193.02 192.36 192.82 0.0M
2024-02-05 193.30 193.38 192.21 192.56 0.0M
2024-02-02 195.22 195.56 194.04 194.04 0.0M
2024-02-01 194.89 196.09 194.00 195.79 0.0M
2024-01-31 194.75 195.12 194.09 195.12 0.0M
2024-01-30 194.57 194.59 193.00 193.56 0.0M
2024-01-29 193.58 194.33 193.58 194.30 0.0M
2024-01-26 193.89 193.89 192.76 193.03 0.0M
2024-01-25 191.75 193.14 191.36 193.14 0.0M
2024-01-24 192.03 192.88 191.85 191.85 0.0M
2024-01-23 192.51 192.66 191.94 191.60 0.0M
2024-01-22 192.82 193.30 192.53 193.05 0.0M
2024-01-19 192.33 192.38 191.84 192.30 0.0M
2024-01-18 192.26 192.45 191.74 191.74 0.0M
2024-01-17 192.32 193.14 191.91 192.15 0.0M
2024-01-16 193.72 194.15 193.37 193.62 0.0M
2024-01-15 193.91 194.20 193.56 193.92 0.0M
2024-01-12 194.22 195.19 193.93 194.98 0.0M
2024-01-11 193.67 194.36 193.36 193.36 0.0M
2024-01-10 193.85 194.25 193.16 193.16 0.0M
2024-01-09 193.67 194.10 193.24 193.52 0.0M
2024-01-08 193.74 194.56 193.11 194.56 0.0M
2024-01-05 194.43 194.86 193.08 194.35 0.0M
2024-01-04 196.80 196.94 194.32 194.87 0.0M
2024-01-03 195.58 196.53 195.33 196.53 0.0M
2024-01-02 195.68 196.31 195.02 195.55 0.0M