Amundi US Treasury Bond Long Dated UCITS ETF Dist

US10
🏛️ 프랑스 →
104.84
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
2025-09-26 104.45 104.88 104.37 104.84 0.0M
2025-09-25 104.78 104.78 104.33 104.33 0.0M
2025-09-24 105.35 105.35 104.67 104.67 0.0M
2025-09-23 104.87 104.87 104.62 104.62 0.0M
2025-09-22 104.75 104.80 104.54 104.54 0.0M
2025-09-19 104.75 104.92 104.73 104.74 0.0M
2025-09-18 106.18 106.18 105.11 105.11 0.0M
2025-09-17 106.40 106.69 106.37 106.48 0.0M
2025-09-16 106.16 106.30 105.96 105.96 0.0M
2025-09-15 105.35 106.31 105.35 106.31 0.0M
2025-09-12 105.90 105.90 105.28 105.28 0.0M
2025-09-11 105.46 106.10 105.46 106.10 0.0M
2025-09-10 105.28 105.30 104.87 105.30 0.0M
2025-09-09 105.42 105.42 105.20 105.20 0.0M
2025-09-08 104.46 105.44 104.46 105.44 0.0M
2025-09-05 103.17 104.18 103.17 104.18 0.0M
2025-09-04 102.48 102.48 102.40 102.40 0.0M
2025-09-03 101.06 102.38 101.06 102.38 0.0M
2025-09-02 101.24 101.45 101.10 101.35 0.0M
2025-09-01 102.00 102.00 101.51 101.87 0.0M
2025-08-29 102.51 102.51 101.77 101.77 0.0M
2025-08-28 102.12 102.12 102.12 102.51 0.0M
2025-08-27 101.70 101.86 101.70 101.67 0.0M
2025-08-26 101.48 101.59 101.48 101.59 0.0M
2025-08-25 101.86 102.04 101.86 102.04 0.0M
2025-08-22 101.53 102.75 101.53 102.75 0.0M
2025-08-21 101.90 101.90 101.23 101.23 0.0M
2025-08-20 101.65 102.04 101.65 102.04 0.0M
2025-08-19 101.31 101.64 101.31 101.64 0.0M
2025-08-18 102.06 102.08 101.05 101.05 0.0M
2025-08-15 102.27 102.27 102.27 101.83 0.0M
2025-08-14 103.22 103.33 102.27 102.27 0.0M
2025-08-13 102.40 103.06 102.40 103.06 0.0M
2025-08-12 102.49 102.57 101.84 101.84 0.0M
2025-08-11 102.57 102.64 102.57 102.64 0.0M
2025-08-08 102.84 102.87 102.28 102.28 0.0M
2025-08-07 102.95 103.39 102.70 103.39 0.0M
2025-08-06 103.12 103.12 103.01 103.07 0.0M
2025-08-05 103.33 103.64 103.03 103.64 0.0M
2025-08-04 102.81 103.25 102.81 103.25 0.0M
2025-08-01 101.36 103.02 101.00 103.02 0.0M
2025-07-31 102.03 102.03 102.03 102.02 0.0M
2025-07-30 101.87 101.92 101.31 101.31 0.0M
2025-07-29 100.67 101.80 100.67 101.80 0.0M
2025-07-28 101.09 101.23 100.48 100.48 0.0M
2025-07-25 100.79 100.80 100.50 100.63 0.0M
2025-07-24 100.71 100.97 100.42 100.97 0.0M
2025-07-23 100.63 100.65 100.60 100.77 0.0M
2025-07-22 100.54 101.46 100.54 101.46 0.0M
2025-07-21 100.52 100.61 100.52 100.97 0.0M
2025-07-18 99.85 99.87 99.85 99.87 0.0M
2025-07-17 99.38 99.92 99.35 99.92 0.0M
2025-07-16 99.49 99.98 99.00 99.13 0.0M
2025-07-15 100.07 100.34 99.47 99.47 0.0M
2025-07-14 100.11 100.27 99.98 99.90 0.0M
2025-07-11 101.47 101.47 100.71 100.71 0.0M
2025-07-10 101.56 101.56 101.26 101.40 0.0M
2025-07-09 100.74 101.03 100.60 101.03 0.0M
2025-07-08 100.60 100.60 100.21 100.21 0.0M
2025-07-07 101.52 101.52 100.65 100.65 0.0M
2025-07-04 101.84 101.84 101.70 101.75 0.0M
2025-07-03 102.69 102.69 101.51 101.79 0.0M
2025-07-02 102.42 102.42 101.91 101.91 0.0M
2025-07-01 103.10 103.38 102.25 102.62 0.0M
2025-06-30 101.95 102.11 101.95 102.02 0.0M
2025-06-27 102.19 102.19 101.98 102.01 0.0M
2025-06-26 102.18 102.38 101.60 101.77 0.0M
2025-06-25 102.08 102.08 101.37 101.37 0.0M
2025-06-24 101.33 101.62 100.82 101.62 0.0M
2025-06-23 100.49 101.59 100.49 101.59 0.0M
2025-06-20 101.04 101.04 100.67 100.67 0.0M
2025-06-19 100.27 100.50 100.26 100.50 0.0M
2025-06-18 100.40 101.20 100.40 101.20 0.0M
2025-06-17 99.75 100.16 99.75 100.14 0.0M
2025-06-16 100.22 100.22 99.91 100.13 0.0M
2025-06-13 101.90 101.90 100.46 100.46 0.0M
2025-06-12 100.51 101.19 100.51 101.19 0.0M
2025-06-11 99.62 100.24 99.50 99.91 0.0M
2025-06-10 100.01 100.25 99.63 99.63 0.0M
2025-06-09 99.22 99.22 99.22 99.48 0.0M
2025-06-06 100.59 100.84 99.78 99.83 0.0M
2025-06-05 100.87 100.87 100.43 100.43 0.0M
2025-06-04 99.29 100.38 99.01 100.38 0.0M
2025-06-03 99.71 99.88 99.16 99.16 0.0M
2025-06-02 99.80 99.80 98.91 98.91 0.0M
2025-05-30 100.09 100.12 99.75 100.12 0.0M
2025-05-29 98.79 99.62 98.79 99.76 0.0M
2025-05-28 99.13 99.41 98.94 98.94 0.0M
2025-05-27 99.48 99.51 99.13 99.21 0.0M
2025-05-26 97.81 98.34 97.50 98.20 0.0M
2025-05-23 98.50 98.65 98.13 98.20 0.0M
2025-05-22 97.55 97.60 96.79 97.57 0.0M
2025-05-21 98.55 98.72 98.27 98.41 0.0M
2025-05-20 99.71 100.20 98.94 99.12 0.0M
2025-05-19 98.85 99.04 98.38 99.04 0.0M
2025-05-16 100.51 100.62 100.00 100.15 0.0M
2025-05-15 98.95 99.76 98.66 99.76 0.0M
2025-05-14 99.61 99.89 99.50 99.23 0.0M
2025-05-13 99.98 100.02 99.55 99.47 0.0M
2025-05-12 100.33 100.66 100.17 100.17 0.0M
2025-05-09 100.62 101.01 100.45 100.83 0.0M
2025-05-08 101.60 101.67 101.57 101.38 0.0M
2025-05-07 101.34 101.92 101.21 101.92 0.0M
2025-05-06 100.63 101.04 100.63 100.66 0.0M
2025-05-05 101.40 101.40 100.95 101.23 0.0M
2025-05-02 102.55 102.79 101.50 101.66 0.0M
2025-04-30 103.72 104.08 102.52 103.38 0.0M
2025-04-29 102.84 103.49 102.84 103.49 0.0M
2025-04-28 102.51 102.62 102.51 102.62 0.0M
2025-04-25 101.84 102.29 101.84 102.09 0.0M
2025-04-24 101.01 101.53 101.01 101.38 0.0M
2025-04-23 100.84 102.21 100.84 101.01 0.0M
2025-04-22 99.47 100.08 99.39 100.08 0.0M
2025-04-17 101.61 101.61 101.20 101.20 0.0M
2025-04-16 101.37 101.61 101.03 101.50 0.0M
2025-04-15 100.82 100.94 100.56 100.94 0.0M
2025-04-14 99.84 100.69 99.78 100.33 0.0M
2025-04-11 100.00 100.00 98.64 98.64 0.0M
2025-04-10 101.98 101.98 100.58 100.58 0.0M
2025-04-09 100.07 100.62 99.00 100.05 0.0M
2025-04-08 103.76 103.91 103.14 103.59 0.0M
2025-04-07 107.83 107.83 104.67 104.81 0.0M
2025-04-04 107.07 108.00 107.07 107.24 0.0M
2025-04-03 106.42 106.42 105.72 106.08 0.0M
2025-04-02 104.89 105.01 104.88 104.93 0.0M
2025-04-01 104.56 105.29 104.56 105.00 0.0M
2025-03-31 104.14 104.25 103.98 103.98 0.0M
2025-03-28 102.50 103.22 102.50 103.22 0.0M
2025-03-27 101.79 102.00 101.79 101.79 0.0M
2025-03-26 102.68 102.68 102.35 102.37 0.0M
2025-03-25 102.49 103.21 102.49 103.21 0.0M
2025-03-24 103.55 103.55 103.15 103.26 0.0M
2025-03-21 104.10 104.10 104.03 104.03 0.0M
2025-03-20 104.26 104.65 104.26 104.65 0.0M
2025-03-19 103.90 104.02 103.68 103.80 0.0M
2025-03-18 103.54 103.54 103.00 103.53 0.0M
2025-03-17 103.43 104.22 103.43 104.08 0.0M
2025-03-14 103.46 103.46 103.23 103.31 0.0M
2025-03-13 103.00 103.20 102.60 103.20 0.0M
2025-03-12 103.62 103.62 103.02 103.02 0.0M
2025-03-11 104.67 104.67 103.57 103.57 0.0M
2025-03-10 103.72 104.53 103.72 104.20 0.0M
2025-03-07 104.00 104.00 103.51 103.91 0.0M
2025-03-06 103.00 103.53 102.71 102.93 0.0M
2025-03-05 104.37 104.74 104.01 104.46 0.0M
2025-03-04 105.55 105.68 105.27 105.42 0.0M
2025-03-03 104.79 105.16 104.42 105.16 0.0M
2025-02-28 104.50 104.67 104.10 104.58 0.0M
2025-02-27 104.25 104.25 103.98 104.04 0.0M
2025-02-26 103.65 104.11 103.63 104.11 0.0M
2025-02-25 103.18 104.00 102.95 103.86 0.0M
2025-02-24 102.03 102.55 101.75 102.40 0.0M
2025-02-21 101.30 101.92 101.26 101.75 0.0M
2025-02-20 101.18 101.30 100.77 101.30 0.0M
2025-02-19 100.63 100.75 100.31 100.74 0.0M
2025-02-18 101.11 101.11 100.98 100.98 0.0M
2025-02-17 101.25 101.56 101.25 101.56 0.0M
2025-02-14 100.98 102.27 100.98 102.27 0.0M
2025-02-13 99.94 100.99 99.94 100.99 0.0M
2025-02-12 100.72 100.83 99.53 99.53 0.0M
2025-02-11 101.23 101.25 100.90 101.12 0.0M
2025-02-10 101.42 101.54 101.42 101.54 0.0M
2025-02-07 102.18 102.42 101.56 101.83 0.0M
2025-02-06 102.10 102.42 101.88 102.29 0.0M
2025-02-05 101.04 102.45 101.04 102.45 0.0M
2025-02-04 100.01 100.61 100.01 100.61 0.0M
2025-02-03 100.27 101.09 100.27 101.09 0.0M
2025-01-31 100.36 100.58 100.36 100.58 0.0M
2025-01-30 100.61 100.76 100.44 100.47 0.0M
2025-01-29 100.44 100.53 100.20 100.32 0.0M
2025-01-28 99.96 99.96 99.58 99.58 0.0M
2025-01-27 99.98 100.29 99.92 100.08 0.0M
2025-01-24 99.12 99.12 98.71 99.04 0.0M
2025-01-23 99.50 99.57 98.65 99.00 0.0M
2025-01-22 99.59 99.80 99.35 99.35 0.0M
2025-01-21 99.55 99.98 99.50 99.98 0.0M
2025-01-20 98.98 99.46 98.60 99.46 0.0M
2025-01-17 99.00 99.16 99.00 99.16 0.0M
2025-01-16 98.68 98.96 98.21 98.96 0.0M
2025-01-15 97.27 98.60 97.17 98.38 0.0M
2025-01-14 97.67 97.67 96.80 96.80 0.0M
2025-01-13 97.35 97.44 96.99 97.06 0.0M
2025-01-10 97.96 97.96 96.75 97.52 0.0M
2025-01-09 97.82 98.47 97.82 98.03 0.0M
2025-01-08 97.87 97.98 97.29 97.87 0.0M
2025-01-07 98.98 98.98 97.69 97.69 0.0M
2025-01-06 99.28 99.36 98.69 98.83 0.0M
2025-01-03 100.10 100.10 99.43 99.43 0.0M
2025-01-02 99.62 100.35 99.62 99.70 0.0M