Amundi Euro Government Inflation-Linked Bond UCITS ETF Acc

MTI
🏛️ 프랑스 →
166.23
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
2022-12-30 157.44 157.44 155.85 155.85 0.0M
2022-12-29 157.39 158.04 156.85 158.04 0.0M
2022-12-28 156.65 157.58 156.48 157.11 0.0M
2022-12-27 157.26 157.26 156.22 156.29 0.0M
2022-12-23 157.82 157.85 157.50 157.85 0.0M
2022-12-22 158.13 158.30 157.66 157.66 0.0M
2022-12-21 157.72 158.36 157.72 158.06 0.0M
2022-12-20 157.69 158.05 157.44 157.44 0.0M
2022-12-19 159.31 159.31 158.37 158.64 0.0M
2022-12-16 160.30 160.30 158.77 159.32 0.0M
2022-12-15 163.92 163.92 161.14 161.45 0.0M
2022-12-14 165.00 165.00 163.88 164.25 0.0M
2022-12-13 165.44 166.30 165.41 165.41 0.0M
2022-12-12 165.43 166.00 165.37 165.74 0.0M
2022-12-09 165.86 166.19 165.72 165.81 0.0M
2022-12-08 167.46 167.46 166.60 166.67 0.0M
2022-12-07 167.34 167.49 166.47 167.21 0.0M
2022-12-06 166.53 167.07 166.52 166.64 0.0M
2022-12-05 166.17 167.63 166.17 166.87 0.0M
2022-12-02 167.23 167.60 166.20 166.36 0.0M
2022-12-01 165.31 166.98 165.31 166.98 0.0M
2022-11-30 163.22 164.25 163.22 164.00 0.0M
2022-11-29 163.97 164.25 163.16 163.61 0.0M
2022-11-28 163.20 163.20 162.56 162.64 0.0M
2022-11-25 163.98 164.31 162.81 162.81 0.0M
2022-11-24 163.98 164.64 163.87 164.64 0.0M
2022-11-23 161.99 163.28 161.99 163.28 0.0M
2022-11-22 161.46 162.13 161.46 162.13 0.0M
2022-11-21 161.87 162.60 161.68 161.68 0.0M
2022-11-18 161.42 161.84 161.18 161.84 0.0M
2022-11-17 162.57 162.57 160.92 160.92 0.0M
2022-11-16 160.15 161.69 160.15 161.40 0.0M
2022-11-15 160.46 160.80 160.18 160.36 0.0M
2022-11-14 160.07 160.81 159.71 159.97 0.0M
2022-11-11 161.58 161.95 160.37 160.37 0.0M
2022-11-10 160.08 162.73 159.40 162.73 0.0M
2022-11-09 160.03 160.03 159.83 159.83 0.0M
2022-11-08 158.17 159.50 158.17 159.28 0.0M
2022-11-07 158.19 159.15 158.08 158.36 0.0M
2022-11-04 158.72 158.99 158.15 158.34 0.0M
2022-11-03 158.08 158.77 158.08 158.71 0.0M
2022-11-02 159.90 159.90 159.09 159.29 0.0M
2022-11-01 159.50 160.48 159.34 159.34 0.0M
2022-10-31 159.60 159.89 158.69 158.69 0.0M
2022-10-28 160.38 160.59 160.09 160.09 0.0M
2022-10-27 157.73 160.56 156.70 160.56 0.0M
2022-10-26 157.92 157.92 156.90 157.69 0.0M
2022-10-25 156.39 157.95 156.35 157.51 0.0M
2022-10-24 154.72 155.15 153.55 155.15 0.0M
2022-10-21 152.80 153.28 152.42 153.06 0.0M
2022-10-20 152.03 153.22 151.64 153.22 0.0M
2022-10-19 153.26 153.26 152.67 152.69 0.0M
2022-10-18 154.01 154.18 153.03 153.31 0.0M
2022-10-17 154.03 154.61 153.78 153.78 0.0M
2022-10-14 155.70 155.89 152.42 152.42 0.0M
2022-10-13 154.00 154.72 152.98 154.00 0.0M
2022-10-12 153.67 154.10 153.04 153.68 0.0M
2022-10-11 152.00 154.06 152.00 154.06 0.0M
2022-10-10 154.03 154.03 153.42 153.42 0.0M
2022-10-07 154.98 155.15 154.01 154.01 0.0M
2022-10-06 156.15 156.64 155.55 155.55 0.0M
2022-10-05 157.04 157.12 156.67 156.67 0.0M
2022-10-04 156.58 158.26 156.58 157.88 0.0M
2022-10-03 154.11 155.97 152.70 155.97 0.0M
2022-09-30 154.32 154.96 153.54 154.47 0.0M
2022-09-29 154.83 155.02 153.57 153.57 0.0M
2022-09-28 154.17 155.52 153.88 155.08 0.0M
2022-09-27 157.07 157.07 154.46 154.46 0.0M
2022-09-26 158.41 158.70 157.56 157.64 0.0M
2022-09-23 161.29 161.29 159.52 159.52 0.0M
2022-09-22 160.96 162.30 160.84 160.84 0.0M
2022-09-21 161.39 162.56 161.39 161.48 0.0M
2022-09-20 161.16 161.16 160.61 160.82 0.0M
2022-09-19 162.10 162.38 161.10 161.61 0.0M
2022-09-16 161.75 161.98 161.75 161.92 0.0M
2022-09-15 161.29 162.77 161.29 162.12 0.0M
2022-09-14 161.19 162.06 160.50 162.06 0.0M
2022-09-13 160.84 161.40 160.52 160.68 0.0M
2022-09-12 160.36 161.57 160.36 161.57 0.0M
2022-09-09 161.17 161.83 160.92 161.06 0.0M
2022-09-08 163.05 163.22 161.43 161.90 0.0M
2022-09-07 162.23 162.66 162.23 162.66 0.0M
2022-09-06 162.42 163.09 161.51 162.51 0.0M
2022-09-05 162.75 162.92 162.04 162.40 0.0M
2022-09-02 163.00 163.00 162.12 162.71 0.0M
2022-09-01 162.49 163.11 162.45 162.94 0.0M
2022-08-31 166.08 166.08 163.69 163.72 0.0M
2022-08-30 165.55 166.40 165.32 165.43 0.0M
2022-08-29 166.59 166.78 166.06 166.27 0.0M
2022-08-26 168.72 168.85 166.99 167.60 0.0M
2022-08-25 168.10 169.33 168.10 169.04 0.0M
2022-08-24 168.24 168.24 167.56 168.07 0.0M
2022-08-23 170.40 170.95 168.75 168.92 0.0M
2022-08-22 171.04 171.04 170.17 170.31 0.0M
2022-08-19 170.99 170.99 170.22 170.51 0.0M
2022-08-18 170.53 171.86 170.52 171.36 0.0M
2022-08-17 171.62 171.62 170.78 171.01 0.0M
2022-08-16 172.20 172.82 171.41 171.70 0.0M
2022-08-15 171.76 172.24 171.76 172.16 0.0M
2022-08-12 171.68 172.24 171.47 171.47 0.0M
2022-08-11 172.12 173.00 171.87 172.20 0.0M
2022-08-10 172.04 172.62 171.97 172.20 0.0M
2022-08-09 172.21 172.43 171.88 172.08 0.0M
2022-08-08 172.28 172.44 172.01 172.01 0.0M
2022-08-05 172.57 172.71 171.37 171.37 0.0M
2022-08-04 171.73 172.58 171.09 172.58 0.0M
2022-08-03 171.63 171.89 170.79 171.61 0.0M
2022-08-02 172.80 172.81 171.80 171.80 0.0M
2022-08-01 170.88 172.19 170.88 172.04 0.0M
2022-07-29 169.75 171.44 169.08 171.44 0.0M
2022-07-28 167.24 170.02 167.24 169.76 0.0M
2022-07-27 167.02 168.12 167.02 167.96 0.0M
2022-07-26 166.68 167.99 166.68 167.72 0.0M
2022-07-25 165.50 166.47 164.78 166.24 0.0M
2022-07-22 163.90 165.92 163.70 165.92 0.0M
2022-07-21 163.79 164.31 162.25 163.48 0.0M
2022-07-20 165.16 166.00 164.20 164.20 0.0M
2022-07-19 165.67 165.67 164.54 164.54 0.0M
2022-07-18 165.11 165.46 164.58 165.04 0.0M
2022-07-15 165.88 166.15 165.37 165.94 0.0M
2022-07-14 165.47 165.47 164.42 165.36 0.0M
2022-07-13 165.04 166.12 164.99 166.12 0.0M
2022-07-12 164.28 165.70 164.28 165.32 0.0M
2022-07-11 163.13 164.43 163.13 163.98 0.0M
2022-07-08 164.03 164.03 163.00 163.00 0.0M
2022-07-07 163.80 164.20 163.45 163.56 0.0M
2022-07-06 164.72 166.27 163.98 164.20 0.0M
2022-07-05 163.96 165.12 163.68 165.04 0.0M
2022-07-04 163.81 163.81 162.78 163.48 0.0M
2022-07-01 162.04 164.31 161.99 164.28 0.0M
2022-06-30 162.89 162.89 162.04 162.04 0.0M
2022-06-29 161.72 162.38 160.49 162.04 0.0M
2022-06-28 161.96 161.96 160.77 160.77 0.0M
2022-06-27 162.40 162.60 161.67 162.04 0.0M
2022-06-24 162.27 162.99 161.38 162.44 0.0M
2022-06-23 160.16 162.28 160.16 162.28 0.0M
2022-06-22 159.55 160.51 159.08 160.34 0.0M
2022-06-21 157.70 159.06 157.70 159.00 0.0M
2022-06-20 158.00 159.00 158.00 158.52 0.0M
2022-06-17 159.20 160.23 158.16 158.56 0.0M
2022-06-16 159.76 159.76 157.63 158.75 0.0M
2022-06-15 159.22 159.73 158.28 159.39 0.0M
2022-06-14 160.08 160.36 157.27 157.27 0.0M
2022-06-13 163.66 163.66 159.58 159.60 0.0M
2022-06-10 164.87 165.37 163.60 163.68 0.0M
2022-06-09 167.82 167.82 165.16 165.16 0.0M
2022-06-08 166.93 167.30 166.88 167.08 0.0M
2022-06-07 166.31 167.24 166.31 167.24 0.0M
2022-06-06 167.10 167.10 166.01 166.08 0.0M
2022-06-03 166.66 166.79 166.45 166.59 0.0M
2022-06-02 166.93 167.21 166.64 166.91 0.0M
2022-06-01 167.65 167.65 166.81 167.12 0.0M
2022-05-31 167.91 168.53 167.31 167.44 0.0M
2022-05-30 167.96 168.26 167.35 168.26 0.0M
2022-05-27 168.95 168.95 168.00 168.48 0.0M
2022-05-26 168.90 169.02 167.88 168.00 0.0M
2022-05-25 168.84 169.31 168.16 168.16 0.0M
2022-05-24 168.49 168.97 168.49 168.80 0.0M
2022-05-23 170.00 170.36 168.66 168.83 0.0M
2022-05-20 170.49 170.49 169.88 170.01 0.0M
2022-05-19 170.74 171.42 170.10 170.98 0.0M
2022-05-18 170.72 170.81 170.12 170.81 0.0M
2022-05-17 170.48 171.05 170.48 170.48 0.0M
2022-05-16 170.24 171.39 169.43 171.39 0.0M
2022-05-13 169.96 170.36 169.55 170.36 0.0M
2022-05-12 170.81 171.68 169.86 170.34 0.0M
2022-05-11 168.67 169.53 167.96 169.53 0.0M
2022-05-10 168.47 168.87 167.92 168.63 0.0M
2022-05-09 169.96 169.96 167.36 168.85 0.0M
2022-05-06 171.69 171.69 169.02 169.29 0.0M
2022-05-05 172.29 173.63 171.41 171.41 0.0M
2022-05-04 172.84 173.43 172.34 172.56 0.0M
2022-05-03 173.94 173.94 173.07 173.55 0.0M
2022-05-02 174.96 174.96 173.50 173.92 0.0M
2022-04-29 174.30 174.81 174.10 174.44 0.0M
2022-04-28 174.11 174.48 173.49 174.00 0.0M
2022-04-27 173.47 174.27 173.12 173.82 0.0M
2022-04-26 173.20 173.61 173.20 173.61 0.0M
2022-04-25 173.56 174.72 172.76 173.47 0.0M
2022-04-22 174.28 174.28 173.44 173.44 0.0M
2022-04-21 174.75 174.84 174.24 174.24 0.0M
2022-04-20 174.48 175.11 174.48 175.04 0.0M
2022-04-19 174.50 174.51 173.73 174.18 0.0M
2022-04-14 175.15 175.50 174.43 174.60 0.0M
2022-04-13 174.42 175.83 174.30 175.06 0.0M
2022-04-12 174.24 175.31 173.88 175.13 0.0M
2022-04-11 175.00 175.00 174.27 174.29 0.0M
2022-04-08 175.03 175.54 174.79 175.17 0.0M
2022-04-07 175.72 175.76 174.53 174.98 0.0M
2022-04-06 175.33 175.71 174.95 175.51 0.0M
2022-04-05 176.03 176.13 175.26 175.66 0.0M
2022-04-04 175.32 176.66 175.25 176.24 0.0M
2022-04-01 175.00 175.81 174.33 175.36 0.0M
2022-03-31 175.68 176.16 175.15 175.80 0.0M
2022-03-30 174.75 175.70 174.40 175.26 0.0M
2022-03-29 174.53 175.18 174.06 174.86 0.0M
2022-03-28 175.11 175.48 174.35 175.22 0.0M
2022-03-25 175.80 176.02 175.00 175.34 0.0M
2022-03-24 176.13 176.17 175.55 176.04 0.0M
2022-03-23 174.36 175.93 174.12 175.64 0.0M
2022-03-22 174.11 174.63 173.50 174.63 0.0M
2022-03-21 174.63 174.63 173.92 174.27 0.0M
2022-03-18 174.63 175.31 174.50 175.07 0.0M
2022-03-17 174.07 174.34 173.83 174.25 0.0M
2022-03-16 174.57 174.81 173.67 173.96 0.0M
2022-03-15 175.88 175.95 174.88 174.88 0.0M
2022-03-14 176.00 177.13 175.44 175.44 0.0M
2022-03-11 175.72 177.10 174.87 177.10 0.0M
2022-03-10 180.00 180.00 173.99 174.35 0.0M
2022-03-09 181.84 181.84 177.59 177.68 0.0M
2022-03-08 181.96 183.53 181.48 181.59 0.0M
2022-03-07 180.04 184.16 180.04 181.80 0.0M
2022-03-04 177.55 179.98 177.33 179.98 0.0M
2022-03-03 177.12 177.51 176.23 176.80 0.0M
2022-03-02 177.21 178.64 176.57 176.57 0.0M
2022-03-01 172.78 177.28 172.78 177.16 0.0M
2022-02-28 172.01 172.01 171.25 172.00 0.0M
2022-02-25 170.77 171.71 170.33 170.35 0.0M
2022-02-24 170.71 172.10 170.56 172.04 0.0M
2022-02-23 168.16 169.38 168.16 169.38 0.0M
2022-02-22 168.65 168.95 168.26 168.28 0.0M
2022-02-21 168.17 168.73 167.87 168.32 0.0M
2022-02-18 167.98 168.32 167.98 168.20 0.0M
2022-02-17 167.64 168.20 167.62 168.20 0.0M
2022-02-16 166.68 167.65 166.68 167.60 0.0M
2022-02-15 167.72 167.72 166.85 166.96 0.0M
2022-02-14 167.52 168.36 167.24 167.24 0.0M
2022-02-11 167.00 167.38 166.94 167.16 0.0M
2022-02-10 168.07 168.12 166.93 167.07 0.0M
2022-02-09 168.10 168.15 167.72 168.01 0.0M
2022-02-08 167.83 168.37 167.29 167.32 0.0M
2022-02-07 168.43 168.43 167.41 168.13 0.0M
2022-02-04 168.80 169.19 168.33 168.68 0.0M
2022-02-03 171.54 171.73 169.40 169.56 0.0M
2022-02-02 172.21 172.21 171.43 171.62 0.0M
2022-02-01 172.16 172.30 171.60 171.87 0.0M
2022-01-31 172.18 172.63 171.74 172.38 0.0M
2022-01-28 171.32 171.92 171.22 171.92 0.0M
2022-01-27 171.08 171.66 170.50 171.63 0.0M
2022-01-26 171.35 171.35 170.94 171.00 0.0M
2022-01-25 171.22 171.55 171.01 171.12 0.0M
2022-01-24 171.24 171.50 171.20 171.30 0.0M
2022-01-21 171.26 171.47 171.15 171.20 0.0M
2022-01-20 171.12 171.48 170.99 171.01 0.0M
2022-01-19 170.80 171.12 170.69 171.07 0.0M
2022-01-18 171.36 171.70 171.09 171.26 0.0M
2022-01-17 171.43 171.53 171.20 171.20 0.0M
2022-01-14 172.12 172.12 171.51 171.62 0.0M
2022-01-13 171.78 172.03 171.51 171.87 0.0M
2022-01-12 171.44 172.22 171.44 171.80 0.0M
2022-01-11 171.32 171.60 171.22 171.40 0.0M
2022-01-10 171.16 171.80 171.00 171.41 0.0M
2022-01-07 171.30 171.75 171.03 171.20 0.0M
2022-01-06 172.32 172.32 171.00 171.44 0.0M
2022-01-05 172.98 173.07 172.65 172.65 0.0M
2022-01-04 172.60 173.48 172.43 173.16 0.0M
2022-01-03 173.20 173.30 172.57 172.57 0.0M