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
2023-12-29 110.70 110.70 109.43 110.28 0.0M
2023-12-28 110.85 110.85 110.65 110.67 0.0M
2023-12-27 109.85 110.82 109.79 110.82 0.0M
2023-12-22 109.64 110.20 108.98 108.98 0.0M
2023-12-21 109.93 109.93 109.75 109.87 0.0M
2023-12-20 109.62 110.03 109.19 109.19 0.0M
2023-12-19 109.65 109.77 109.34 109.72 0.0M
2023-12-18 109.68 110.00 108.76 108.89 0.0M
2023-12-15 109.07 109.77 109.00 109.77 0.0M
2023-12-14 107.94 109.25 107.94 109.25 0.0M
2023-12-13 104.96 105.56 104.96 105.49 0.0M
2023-12-12 105.00 105.62 104.15 104.52 0.0M
2023-12-11 107.16 107.16 107.03 107.08 0.0M
2023-12-08 108.65 108.65 106.72 107.03 0.0M
2023-12-07 108.30 108.94 108.30 108.94 0.0M
2023-12-06 107.92 108.72 107.60 108.72 0.0M
2023-12-05 106.31 107.70 106.15 107.59 0.0M
2023-12-04 105.90 106.10 105.23 105.23 0.0M
2023-12-01 104.44 105.40 104.28 105.40 0.0M
2023-11-30 105.47 105.47 104.39 104.61 0.0M
2023-11-29 105.00 105.00 104.55 104.98 0.0M
2023-11-28 103.94 103.94 103.77 104.01 0.0M
2023-11-27 102.53 103.10 102.46 103.10 0.0M
2023-11-24 102.73 102.80 102.56 102.56 0.0M
2023-11-23 103.53 103.53 103.03 103.03 0.0M
2023-11-22 103.52 104.03 103.50 103.50 0.0M
2023-11-21 104.00 104.00 103.36 103.36 0.0M
2023-11-20 102.37 102.67 102.27 102.46 0.0M
2023-11-17 102.45 103.10 102.32 102.47 0.0M
2023-11-16 101.90 102.61 101.86 102.21 0.0M
2023-11-15 102.41 102.73 101.23 101.23 0.0M
2023-11-14 100.41 102.45 100.30 102.41 0.0M
2023-11-13 100.33 100.33 99.49 100.22 0.0M
2023-11-10 100.65 100.90 100.54 100.65 0.0M
2023-11-09 102.17 102.20 101.13 101.13 0.0M
2023-11-08 100.52 101.66 100.52 101.66 0.0M
2023-11-07 99.50 100.64 99.50 100.64 0.0M
2023-11-06 100.23 100.25 99.41 99.41 0.0M
2023-11-03 99.34 101.40 99.34 100.77 0.0M
2023-11-02 97.74 99.49 97.74 99.03 0.0M
2023-11-01 95.66 97.49 95.61 96.99 0.0M
2023-10-31 96.73 96.98 96.37 96.37 0.0M
2023-10-30 96.55 96.55 95.43 95.70 0.0M
2023-10-27 96.15 96.42 95.85 96.05 0.0M
2023-10-26 94.67 95.85 94.67 95.82 0.0M
2023-10-25 96.93 96.93 95.81 95.62 0.0M
2023-10-24 97.21 97.21 96.15 96.33 0.0M
2023-10-23 94.52 96.46 93.76 96.46 0.0M
2023-10-20 95.29 95.42 94.25 95.31 0.0M
2023-10-19 95.60 96.33 95.21 96.33 0.0M
2023-10-18 96.96 97.04 95.95 96.10 0.0M
2023-10-17 97.69 98.01 96.70 97.27 0.0M
2023-10-16 99.12 99.12 98.22 98.22 0.0M
2023-10-13 98.88 99.70 98.88 99.45 0.0M
2023-10-12 101.09 101.18 99.19 99.19 0.0M
2023-10-11 99.23 100.44 99.23 100.44 0.0M
2023-10-10 98.86 98.89 98.07 98.89 0.0M
2023-10-09 97.32 98.12 97.26 98.12 0.0M
2023-10-06 97.74 97.74 95.50 97.45 0.0M
2023-10-05 98.06 98.06 97.91 97.91 0.0M
2023-10-04 96.26 98.01 96.26 97.94 0.0M
2023-10-03 98.99 99.38 97.37 97.37 0.0M
2023-10-02 100.18 100.18 99.25 99.27 0.0M
2023-09-29 100.69 101.38 100.69 100.84 0.0M
2023-09-28 100.21 100.21 99.15 99.92 0.0M
2023-09-27 101.50 101.77 100.77 100.77 0.0M
2023-09-26 101.18 101.91 101.18 101.22 0.0M
2023-09-25 102.95 102.95 101.68 101.71 0.0M
2023-09-22 102.64 103.57 102.60 103.57 0.0M
2023-09-21 104.32 104.40 102.81 102.87 0.0M
2023-09-20 104.97 105.51 104.97 105.51 0.0M
2023-09-19 105.42 105.50 105.31 105.31 0.0M
2023-09-18 105.02 105.22 105.00 105.22 0.0M
2023-09-15 105.65 105.65 105.31 105.31 0.0M
2023-09-14 106.51 107.00 105.67 105.83 0.0M
2023-09-13 105.92 106.02 105.74 106.02 0.0M
2023-09-12 105.78 105.97 105.64 105.80 0.0M
2023-09-11 106.00 106.00 105.70 105.82 0.0M
2023-09-08 106.63 106.63 106.31 106.59 0.0M
2023-09-07 105.78 106.14 105.78 105.85 0.0M
2023-09-06 105.60 106.17 105.50 105.53 0.0M
2023-09-05 106.34 106.35 105.73 105.73 0.0M
2023-09-04 106.77 106.78 106.75 106.78 0.0M
2023-09-01 108.20 108.23 107.04 107.04 0.0M
2023-08-31 108.32 108.68 108.32 108.68 0.0M
2023-08-30 107.69 108.26 107.69 108.26 0.0M
2023-08-29 107.27 107.92 107.27 107.81 0.0M
2023-08-28 107.21 107.21 106.94 106.96 0.0M
2023-08-25 106.52 106.95 106.52 106.95 0.0M
2023-08-24 107.27 107.53 106.91 106.97 0.0M
2023-08-23 105.56 106.37 105.55 106.37 0.0M
2023-08-22 104.28 104.78 104.28 104.78 0.0M
2023-08-21 104.94 104.98 104.07 104.07 0.0M
2023-08-18 106.06 106.06 105.30 105.92 0.0M
2023-08-17 105.20 105.26 104.94 105.21 0.0M
2023-08-16 106.81 106.81 106.46 106.46 0.0M
2023-08-15 106.64 106.95 106.64 106.91 0.0M
2023-08-14 107.06 107.46 106.61 107.45 0.0M
2023-08-11 107.69 107.73 107.33 107.33 0.0M
2023-08-10 109.01 109.13 108.87 108.87 0.0M
2023-08-09 108.95 109.15 108.85 109.15 0.0M
2023-08-08 108.82 108.82 108.82 108.87 0.0M
2023-08-07 108.17 108.17 107.70 107.80 0.0M
2023-08-04 106.82 108.04 106.82 108.04 0.0M
2023-08-03 107.27 107.45 106.66 106.79 0.0M
2023-08-02 110.00 110.00 108.33 108.33 0.0M
2023-08-01 111.48 111.48 109.87 109.87 0.0M
2023-07-31 110.82 111.57 110.82 111.57 0.0M
2023-07-28 110.23 111.24 110.23 111.24 0.0M
2023-07-27 113.17 113.17 111.70 111.70 0.0M
2023-07-26 112.75 113.09 112.70 112.98 0.0M
2023-07-25 112.80 112.87 112.76 112.87 0.0M
2023-07-24 113.18 113.59 113.18 113.29 0.0M
2023-07-21 113.29 113.76 113.29 113.76 0.0M
2023-07-20 114.31 114.31 113.24 113.24 0.0M
2023-07-19 114.22 114.37 113.64 113.64 0.0M
2023-07-18 113.44 113.66 113.44 113.66 0.0M
2023-07-17 113.01 113.03 112.66 112.66 0.0M
2023-07-14 113.25 113.40 113.10 113.24 0.0M
2023-07-13 112.47 113.18 112.47 113.18 0.0M
2023-07-12 111.57 113.14 111.57 112.16 0.0M
2023-07-11 111.27 111.27 110.93 110.93 0.0M
2023-07-10 110.13 110.68 110.13 110.68 0.0M
2023-07-07 111.22 111.22 110.66 110.71 0.0M
2023-07-06 112.24 112.24 110.83 110.83 0.0M
2023-07-05 113.52 113.63 112.95 112.95 0.0M
2023-07-04 113.60 113.75 113.60 113.75 0.0M
2023-07-03 114.01 114.01 113.78 113.80 0.0M
2023-06-30 112.77 113.90 112.52 113.90 0.0M
2023-06-29 114.31 114.31 112.75 113.12 0.0M
2023-06-28 114.34 114.51 114.34 114.51 0.0M
2023-06-27 114.42 114.83 114.13 114.13 0.0M
2023-06-26 114.81 115.51 114.81 114.90 0.0M
2023-06-23 113.60 114.47 113.60 114.49 0.0M
2023-06-22 114.57 114.57 113.77 113.82 0.0M
2023-06-21 114.25 114.25 113.81 113.81 0.0M
2023-06-20 113.32 114.81 113.32 114.72 0.0M
2023-06-19 114.02 114.02 112.87 112.87 0.0M
2023-06-16 113.73 113.93 113.73 113.93 0.0M
2023-06-15 112.81 114.63 112.81 114.16 0.0M
2023-06-14 112.61 113.26 112.56 113.26 0.0M
2023-06-13 113.52 113.52 112.72 112.72 0.0M
2023-06-12 113.31 113.31 112.84 112.99 0.0M
2023-06-09 113.22 113.37 113.00 113.33 0.0M
2023-06-08 112.04 112.99 111.94 112.99 0.0M
2023-06-07 114.12 114.12 112.68 112.68 0.0M
2023-06-06 113.34 113.56 113.34 113.56 0.0M
2023-06-05 112.77 113.57 112.50 113.57 0.0M
2023-06-02 114.50 114.82 113.90 113.90 0.0M
2023-06-01 113.51 114.35 113.50 114.33 0.0M
2023-05-31 113.53 113.78 113.24 113.54 0.0M
2023-05-30 112.59 112.64 112.51 113.08 0.0M
2023-05-29 111.71 111.71 111.71 112.41 0.0M
2023-05-26 111.31 111.31 111.00 111.11 0.0M
2023-05-25 111.49 111.70 111.43 111.55 0.0M
2023-05-24 111.99 112.28 111.99 112.28 0.0M
2023-05-23 111.88 111.93 111.34 111.67 0.0M
2023-05-22 112.86 113.04 111.87 111.87 0.0M
2023-05-19 113.38 113.41 112.46 113.02 0.0M
2023-05-18 113.99 113.99 113.56 113.27 0.0M
2023-05-17 114.29 114.52 114.01 114.01 0.0M
2023-05-16 115.17 115.17 113.55 113.69 0.0M
2023-05-15 115.29 115.55 114.73 114.88 0.0M
2023-05-12 116.45 116.50 116.40 116.40 0.0M
2023-05-11 115.78 116.56 115.78 116.37 0.0M
2023-05-10 114.59 115.50 114.53 115.37 0.0M
2023-05-09 115.23 115.28 114.75 114.83 0.0M
2023-05-08 116.29 116.29 115.67 115.70 0.0M
2023-05-05 116.62 116.62 115.83 115.83 0.0M
2023-05-04 117.36 117.74 117.36 117.74 0.0M
2023-05-03 117.00 117.79 117.00 117.79 0.0M
2023-05-02 115.35 116.74 115.30 116.74 0.0M
2023-04-28 116.00 117.35 116.00 117.35 0.0M
2023-04-27 116.54 116.54 115.79 115.79 0.0M
2023-04-26 117.81 117.81 117.50 117.50 0.0M
2023-04-25 117.04 117.81 117.04 117.81 0.0M
2023-04-24 115.73 116.35 115.72 116.35 0.0M
2023-04-21 116.06 116.06 115.30 115.38 0.0M
2023-04-20 115.63 116.01 115.28 116.01 0.0M
2023-04-19 114.43 114.43 114.43 114.43 0.0M
2023-04-18 114.68 115.39 114.58 115.20 0.0M
2023-04-17 116.09 116.09 114.93 114.93 0.0M
2023-04-14 116.92 117.10 115.94 115.94 0.0M
2023-04-13 118.03 118.32 117.52 117.59 0.0M
2023-04-12 118.03 118.42 117.72 117.95 0.0M
2023-04-11 117.98 118.37 117.79 117.95 0.0M
2023-04-06 119.21 119.58 119.16 119.58 0.0M
2023-04-05 118.39 119.16 118.39 119.16 0.0M
2023-04-04 117.47 118.55 117.06 118.55 0.0M
2023-04-03 115.94 117.95 115.80 117.95 0.0M
2023-03-31 115.03 116.34 115.03 116.34 0.0M
2023-03-30 115.36 115.36 114.97 115.06 0.0M
2023-03-29 114.92 114.93 114.50 114.92 0.0M
2023-03-28 115.01 115.27 114.77 115.22 0.0M
2023-03-27 117.20 117.28 115.88 115.99 0.0M
2023-03-24 116.70 118.04 116.70 117.20 0.0M
2023-03-23 116.65 116.65 115.53 116.20 0.0M
2023-03-22 115.49 115.75 114.89 115.75 0.0M
2023-03-21 116.32 116.32 115.00 115.48 0.0M
2023-03-20 118.58 118.96 116.68 116.78 0.0M
2023-03-17 116.25 117.66 116.25 117.66 0.0M
2023-03-16 116.56 117.62 116.54 116.54 0.0M
2023-03-15 114.41 117.94 114.41 117.94 0.0M
2023-03-14 116.78 116.78 114.41 114.90 0.0M
2023-03-13 114.74 118.62 114.74 117.34 0.0M
2023-03-10 113.80 114.71 113.05 114.71 0.0M
2023-03-09 111.28 111.99 110.98 111.33 0.0M
2023-03-08 111.34 112.52 111.34 112.15 0.0M
2023-03-07 111.57 112.14 110.90 111.62 0.0M
2023-03-06 112.02 112.66 111.60 111.60 0.0M
2023-03-03 109.97 111.00 109.97 111.00 0.0M
2023-03-02 109.92 109.92 107.82 109.00 0.0M
2023-03-01 110.74 111.43 110.24 110.24 0.0M
2023-02-28 110.59 110.75 110.27 110.75 0.0M
2023-02-27 111.16 111.16 110.89 110.92 0.0M
2023-02-24 112.24 112.24 111.17 111.17 0.0M
2023-02-23 111.26 112.17 111.00 112.17 0.0M
2023-02-22 110.81 110.81 110.51 110.51 0.0M
2023-02-21 111.67 111.67 111.05 111.07 0.0M
2023-02-20 111.96 112.15 111.96 112.15 0.0M
2023-02-17 110.89 111.66 110.89 111.66 0.0M
2023-02-16 113.24 113.24 111.69 112.06 0.0M
2023-02-15 114.06 114.22 112.93 112.93 0.0M
2023-02-14 114.75 114.88 113.40 113.40 0.0M
2023-02-13 113.40 113.85 113.40 113.85 0.0M
2023-02-10 114.77 114.77 113.59 113.59 0.0M
2023-02-09 115.75 116.47 115.75 116.46 0.0M
2023-02-08 115.54 115.54 114.64 114.65 0.0M
2023-02-07 116.11 116.11 115.41 115.93 0.0M
2023-02-06 116.87 116.87 116.24 116.31 0.0M
2023-02-03 118.97 118.99 116.71 116.71 0.0M
2023-02-02 118.28 119.46 118.23 119.46 0.0M
2023-02-01 117.00 117.48 116.87 116.96 0.0M
2023-01-31 116.79 116.79 116.06 116.59 0.0M
2023-01-30 116.44 116.81 116.37 116.37 0.0M
2023-01-27 116.32 116.81 116.05 116.81 0.0M
2023-01-26 117.37 117.37 116.66 116.66 0.0M
2023-01-25 117.57 117.85 116.75 116.75 0.0M
2023-01-24 116.20 117.01 115.93 117.01 0.0M
2023-01-23 116.28 116.29 115.39 115.91 0.0M
2023-01-20 117.83 117.83 116.29 116.29 0.0M
2023-01-19 119.01 119.01 118.17 118.17 0.0M
2023-01-18 116.89 118.40 116.76 117.59 0.0M
2023-01-17 115.55 116.16 115.12 116.16 0.0M
2023-01-16 116.40 116.40 115.73 115.73 0.0M
2023-01-13 116.98 116.98 116.98 116.98 0.0M
2023-01-12 116.01 116.22 115.44 115.77 0.0M
2023-01-11 114.61 114.97 114.61 114.68 0.0M
2023-01-10 115.23 115.23 115.23 115.23 0.0M
2023-01-09 114.08 115.37 114.08 115.37 0.0M
2023-01-06 112.97 114.79 112.80 114.79 0.0M
2023-01-05 112.55 112.70 112.13 112.70 0.0M
2023-01-04 112.84 112.91 112.73 112.80 0.0M
2023-01-03 110.04 111.35 110.04 111.35 0.0M
2023-01-02 110.25 110.58 110.25 110.58 0.0M