Amundi US Treasury Bond 1-3Y UCITS ETF Dist

US13
🏛️ 프랑스 →
87.80
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 88.20 88.02 87.94 88.02 0.0M
2023-12-28 87.54 87.84 87.54 87.84 0.0M
2023-12-27 88.18 88.18 87.54 87.54 0.0M
2023-12-22 88.39 88.39 88.32 88.26 0.0M
2023-12-21 88.78 88.81 88.46 88.46 0.0M
2023-12-20 88.55 88.60 88.52 88.52 0.0M
2023-12-19 88.73 88.73 88.58 88.38 0.0M
2023-12-18 88.85 88.85 88.76 88.82 0.0M
2023-12-15 88.30 88.94 88.30 88.93 0.0M
2023-12-14 89.29 89.29 88.39 88.34 0.0M
2023-12-13 89.45 89.48 89.45 89.47 0.0M
2023-12-12 90.11 90.11 90.11 89.38 0.0M
2023-12-11 91.24 91.28 91.20 91.28 0.0M
2023-12-08 91.24 91.22 91.13 91.20 0.0M
2023-12-07 91.22 91.24 91.17 91.24 0.0M
2023-12-06 91.17 91.12 91.06 91.07 0.0M
2023-12-05 91.12 90.87 90.64 90.64 0.0M
2023-12-04 90.87 90.87 90.35 90.87 0.0M
2023-12-01 89.93 90.60 89.93 90.40 0.0M
2023-11-30 89.59 89.85 89.59 89.89 0.0M
2023-11-29 89.59 89.30 89.25 89.27 0.0M
2023-11-28 89.25 89.33 89.05 89.05 0.0M
2023-11-27 89.33 89.34 89.18 89.34 0.0M
2023-11-24 89.18 89.51 89.29 89.30 0.0M
2023-11-22 89.48 89.51 89.50 89.50 0.0M
2023-11-21 89.51 89.19 89.19 89.19 0.0M
2023-11-20 89.35 89.37 89.30 89.19 0.0M
2023-11-17 89.35 90.21 89.61 89.61 0.0M
2023-11-16 90.03 90.03 89.75 89.96 0.0M
2023-11-15 90.03 89.98 89.71 89.71 0.0M
2023-11-14 89.79 90.90 90.00 90.00 0.0M
2023-11-13 90.90 91.08 90.91 91.08 0.0M
2023-11-10 90.93 91.23 91.10 91.10 0.0M
2023-11-09 91.03 91.03 91.03 90.90 0.0M
2023-11-08 91.21 91.21 91.21 90.97 0.0M
2023-11-07 90.99 91.20 90.99 91.13 0.0M
2023-11-06 90.74 90.74 90.69 90.67 0.0M
2023-11-03 90.74 91.48 90.91 90.91 0.0M
2023-11-02 91.48 91.78 91.27 91.62 0.0M
2023-11-01 91.78 92.20 91.84 92.20 0.0M
2023-10-31 91.84 91.66 91.01 91.66 0.0M
2023-10-30 91.42 92.00 91.32 91.38 0.0M
2023-10-27 91.92 91.92 91.63 91.60 0.0M
2023-10-26 91.89 91.94 91.81 92.12 0.0M
2023-10-25 91.89 91.62 91.52 91.62 0.0M
2023-10-24 90.74 90.74 90.74 91.52 0.0M
2023-10-23 91.50 91.58 91.40 91.10 0.0M
2023-10-20 91.50 91.50 91.41 91.47 0.0M
2023-10-19 91.64 91.65 91.60 91.41 0.0M
2023-10-18 91.64 91.32 91.29 91.29 0.0M
2023-10-17 91.87 91.87 91.45 91.35 0.0M
2023-10-16 91.87 92.00 91.80 91.80 0.0M
2023-10-13 91.94 91.97 91.84 91.84 0.0M
2023-10-11 91.97 91.40 91.22 91.22 0.0M
2023-10-10 91.40 91.76 91.42 91.42 0.0M
2023-10-09 91.76 92.02 91.85 92.00 0.0M
2023-10-06 91.87 91.96 91.46 91.46 0.0M
2023-10-05 92.06 92.11 91.92 91.94 0.0M
2023-10-04 92.06 92.21 91.85 92.00 0.0M
2023-10-03 92.19 92.32 92.05 92.30 0.0M
2023-10-02 91.31 92.27 91.31 91.91 0.0M
2023-09-29 91.31 91.34 91.18 91.23 0.0M
2023-09-28 91.34 91.94 91.44 91.44 0.0M
2023-09-27 91.94 91.82 91.41 91.82 0.0M
2023-09-26 91.41 91.33 91.16 91.20 0.0M
2023-09-25 90.71 90.71 90.71 91.23 0.0M
2023-09-22 90.59 90.59 90.59 90.62 0.0M
2023-09-21 91.33 90.62 90.48 90.48 0.0M
2023-09-20 90.42 90.42 90.12 90.15 0.0M
2023-09-19 90.45 90.45 90.36 90.37 0.0M
2023-09-18 90.60 90.60 90.48 90.39 0.0M
2023-09-15 90.67 90.69 90.53 90.50 0.0M
2023-09-14 90.04 90.61 90.04 90.63 0.0M
2023-09-13 89.97 90.00 89.84 89.93 0.0M
2023-09-12 90.02 90.08 90.02 90.04 0.0M
2023-09-11 89.99 89.99 89.97 89.91 0.0M
2023-09-08 90.26 90.34 90.10 90.23 0.0M
2023-09-06 90.08 90.08 90.02 90.05 0.0M
2023-09-05 89.77 90.10 89.77 90.20 0.0M
2023-09-04 89.60 89.60 89.53 89.60 0.0M
2023-09-01 89.19 89.23 89.00 89.60 0.0M
2023-08-31 88.66 89.11 88.66 89.14 0.0M
2023-08-30 88.91 88.94 88.36 88.46 0.0M
2023-08-29 89.24 89.32 89.24 89.09 0.0M
2023-08-28 89.15 89.21 89.12 89.21 0.0M
2023-08-25 89.43 89.43 89.27 89.35 0.0M
2023-08-24 88.88 89.10 88.88 89.10 0.0M
2023-08-23 88.73 89.03 88.73 88.92 0.0M
2023-08-22 88.28 88.54 88.28 88.82 0.0M
2023-08-21 88.66 88.66 88.50 88.55 0.0M
2023-08-18 88.79 88.80 88.73 88.75 0.0M
2023-08-16 88.34 88.39 88.34 88.41 0.0M
2023-08-14 88.21 88.51 88.11 88.25 0.0M
2023-08-11 87.86 87.86 87.86 88.03 0.0M
2023-08-10 87.80 87.80 87.80 87.71 0.0M
2023-08-09 88.04 88.05 88.04 88.02 0.0M
2023-08-08 87.92 88.32 87.92 88.24 0.0M
2023-08-07 87.91 87.91 87.79 87.78 0.0M
2023-08-04 87.99 87.99 87.55 87.43 0.0M
2023-08-03 88.15 88.80 88.15 88.03 0.0M
2023-08-02 87.74 88.13 87.74 88.01 0.0M
2023-07-31 87.40 87.40 87.34 87.37 0.0M
2023-07-28 87.73 87.73 87.33 87.33 0.0M
2023-07-27 86.81 87.57 86.81 87.57 0.0M
2023-07-26 87.03 87.03 86.95 86.93 0.0M
2023-07-25 86.95 87.21 86.95 87.11 0.0M
2023-07-24 86.52 86.96 86.50 87.02 0.0M
2023-07-21 86.52 86.52 86.52 86.65 0.0M
2023-07-20 86.06 86.48 86.03 86.44 0.0M
2023-07-19 86.07 86.23 85.87 86.16 0.0M
2023-07-18 85.74 85.79 85.67 85.94 0.0M
2023-07-17 86.65 86.65 85.79 85.82 0.0M
2023-07-14 86.12 86.18 85.90 85.84 0.0M
2023-07-13 86.57 86.57 86.30 86.28 0.0M
2023-07-12 87.26 87.26 86.71 86.65 0.0M
2023-07-11 87.33 87.45 87.33 87.43 0.0M
2023-07-10 87.62 87.67 87.62 87.50 0.0M
2023-07-07 88.10 88.10 88.10 87.69 0.0M
2023-07-06 88.33 88.33 88.06 88.17 0.0M
2023-07-05 88.19 88.29 88.13 88.27 0.0M
2023-07-04 87.98 88.12 87.98 88.08 0.0M
2023-07-03 88.16 88.16 87.99 87.97 0.0M
2023-06-30 88.41 88.41 87.93 88.01 0.0M
2023-06-29 88.22 88.45 88.22 88.22 0.0M
2023-06-28 87.93 88.17 87.85 88.16 0.0M
2023-06-26 88.38 88.38 88.30 88.21 0.0M
2023-06-23 87.99 88.67 87.99 88.42 0.0M
2023-06-22 87.61 87.62 87.41 87.81 0.0M
2023-06-20 88.09 88.35 87.92 88.29 0.0M
2023-06-19 87.99 88.08 87.99 87.96 0.0M
2023-06-16 87.87 87.87 87.87 88.01 0.0M
2023-06-15 88.92 88.92 88.27 88.07 0.0M
2023-06-14 89.20 89.20 89.20 88.76 0.0M
2023-06-13 89.29 89.36 89.29 89.20 0.0M
2023-06-12 89.59 89.61 89.32 89.57 0.0M
2023-06-09 89.54 89.61 89.50 89.58 0.0M
2023-06-08 89.92 89.96 89.53 89.52 0.0M
2023-06-07 90.30 90.30 89.65 89.96 0.0M
2023-06-06 89.96 90.37 89.96 90.17 0.0M
2023-06-05 90.08 90.08 90.04 90.06 0.0M
2023-06-02 89.86 89.95 89.82 89.92 0.0M
2023-06-01 90.26 90.42 89.97 89.99 0.0M
2023-05-31 90.37 90.47 90.37 90.56 0.0M
2023-05-30 90.02 90.09 89.78 89.85 0.0M
2023-05-29 89.64 89.90 89.58 89.82 0.0M
2023-05-26 89.75 89.75 89.62 89.83 0.0M
2023-05-25 89.93 89.96 89.89 89.89 0.0M
2023-05-24 89.70 89.85 89.61 89.74 0.0M
2023-05-23 89.39 89.39 89.39 89.60 0.0M
2023-05-22 89.53 89.53 89.42 89.46 0.0M
2023-05-19 89.73 89.73 89.50 89.47 0.0M
2023-05-18 89.45 89.87 89.45 89.84 0.0M
2023-05-17 89.34 89.52 89.34 89.49 0.0M
2023-05-16 89.31 89.31 89.16 89.25 0.0M
2023-05-15 89.34 89.35 89.22 89.33 0.0M
2023-05-12 89.02 89.37 89.02 89.37 0.0M
2023-05-11 88.98 89.20 88.97 89.20 0.0M
2023-05-09 88.27 88.58 88.27 88.58 0.0M
2023-05-08 87.96 88.14 87.88 88.14 0.0M
2023-05-05 88.27 88.48 88.27 88.36 0.0M
2023-05-04 87.84 88.34 87.84 88.34 0.0M
2023-05-03 87.95 87.95 87.95 87.95 0.0M
2023-05-02 88.02 88.38 87.98 88.30 0.0M
2023-04-28 87.91 88.15 87.89 87.89 0.0M
2023-04-27 87.77 87.84 87.70 87.70 0.0M
2023-04-26 88.14 88.14 87.55 87.55 0.0M
2023-04-25 87.74 88.17 87.74 88.17 0.0M
2023-04-24 87.93 87.93 87.78 87.79 0.0M
2023-04-20 88.08 88.08 88.08 88.08 0.0M
2023-04-19 87.95 87.95 87.95 87.95 0.0M
2023-04-18 88.15 88.23 87.96 88.23 0.0M
2023-04-17 87.93 88.41 87.93 88.41 0.0M
2023-04-14 87.54 87.54 87.54 87.54 0.0M
2023-04-13 88.25 88.25 87.69 87.73 0.0M
2023-04-12 88.56 88.57 88.35 88.35 0.0M
2023-04-11 88.92 88.92 88.64 88.67 0.0M
2023-04-06 89.15 89.17 88.98 88.98 0.0M
2023-04-05 88.61 88.72 88.50 88.72 0.0M
2023-04-04 88.72 88.72 88.47 88.47 0.0M
2023-04-03 88.85 88.96 88.51 88.90 0.0M
2023-03-31 88.48 88.83 88.48 88.83 0.0M
2023-03-30 88.75 88.75 88.33 88.40 0.0M
2023-03-29 89.23 89.23 88.90 89.00 0.0M
2023-03-28 89.38 89.38 89.16 89.16 0.0M
2023-03-27 89.98 90.00 89.62 89.83 0.0M
2023-03-24 89.66 90.88 89.66 90.32 0.0M
2023-03-23 88.75 89.01 88.65 88.91 0.0M
2023-03-22 89.44 89.44 89.15 89.15 0.0M
2023-03-21 90.07 90.07 89.40 89.51 0.0M
2023-03-20 91.05 91.35 90.65 90.65 0.0M
2023-03-17 90.41 90.91 90.41 90.91 0.0M
2023-03-16 90.88 91.31 90.88 91.31 0.0M
2023-03-15 89.29 92.05 89.29 91.90 0.0M
2023-03-14 90.31 90.31 89.48 89.48 0.0M
2023-03-13 89.28 90.01 89.28 89.72 0.0M
2023-03-10 89.88 89.92 89.33 89.33 0.0M
2023-03-09 89.77 89.77 89.70 89.70 0.0M
2023-03-08 89.87 90.01 89.76 89.76 0.0M
2023-03-07 88.94 89.54 88.94 89.44 0.0M
2023-03-06 89.24 89.35 89.02 89.02 0.0M
2023-03-03 89.43 90.12 89.43 89.54 0.0M
2023-03-02 89.26 89.56 89.25 89.56 0.0M
2023-03-01 89.46 89.60 89.16 89.20 0.0M
2023-02-28 89.65 89.65 89.24 89.51 0.0M
2023-02-27 90.03 90.08 89.68 89.68 0.0M
2023-02-24 89.94 89.94 89.88 89.88 0.0M
2023-02-23 89.69 89.80 89.69 89.80 0.0M
2023-02-22 89.35 89.35 89.30 89.30 0.0M
2023-02-21 89.23 89.36 89.06 89.06 0.0M
2023-02-20 89.02 89.20 89.02 89.20 0.0M
2023-02-17 89.48 89.58 89.43 89.44 0.0M
2023-02-16 89.02 89.89 88.92 89.31 0.0M
2023-02-15 88.95 89.28 88.95 89.28 0.0M
2023-02-14 88.91 88.91 88.58 88.91 0.0M
2023-02-13 89.31 89.31 89.02 89.02 0.0M
2023-02-10 88.83 89.42 88.83 89.40 0.0M
2023-02-09 88.98 88.98 88.52 88.52 0.0M
2023-02-08 88.89 88.89 88.80 88.80 0.0M
2023-02-07 89.14 89.42 89.14 89.42 0.0M
2023-02-06 88.66 89.07 88.66 89.07 0.0M
2023-02-03 88.16 88.49 87.85 88.21 0.0M
2023-02-02 87.36 88.01 87.25 88.01 0.0M
2023-02-01 88.07 88.41 87.78 87.78 0.0M
2023-01-31 88.42 88.47 88.24 88.24 0.0M
2023-01-30 88.00 88.00 87.88 87.95 0.0M
2023-01-27 88.05 88.25 88.05 88.25 0.0M
2023-01-26 87.84 87.84 87.84 87.84 0.0M
2023-01-25 87.97 87.97 87.87 87.87 0.0M
2023-01-24 87.92 88.14 87.92 88.14 0.0M
2023-01-23 87.77 88.21 87.77 88.21 0.0M
2023-01-20 88.40 88.54 88.38 88.54 0.0M
2023-01-19 88.82 88.82 88.57 88.68 0.0M
2023-01-18 88.40 88.42 88.30 88.42 0.0M
2023-01-17 88.31 88.45 88.31 88.45 0.0M
2023-01-16 88.49 88.49 88.42 88.42 0.0M
2023-01-13 88.34 88.66 88.32 88.66 0.0M
2023-01-12 88.90 88.98 88.62 88.94 0.0M
2023-01-11 88.99 89.05 88.74 88.84 0.0M
2023-01-10 89.05 89.06 88.90 88.90 0.0M
2023-01-09 89.31 89.40 88.90 88.90 0.0M
2023-01-06 90.40 90.40 90.05 90.05 0.0M
2023-01-05 89.76 90.41 89.70 90.41 0.0M
2023-01-04 89.92 89.99 89.74 89.76 0.0M
2023-01-03 89.90 90.45 89.90 89.92 0.0M
2023-01-02 89.13 89.32 89.13 89.32 0.0M