Amundi MSCI USA Daily (-1x) Inverse ETF Acc (DSP5)

DSP5
🏛️ 프랑스 →
4.97
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 11.01 11.15 10.95 11.11 0.1M
2022-12-29 11.29 11.32 10.94 10.95 0.1M
2022-12-28 10.92 11.25 10.92 11.22 0.1M
2022-12-27 10.82 11.11 10.76 10.97 0.1M
2022-12-23 11.10 11.30 10.96 11.05 0.1M
2022-12-22 10.74 11.24 10.69 11.23 0.2M
2022-12-21 11.02 11.07 10.74 10.77 0.1M
2022-12-20 11.31 11.34 10.99 11.21 0.1M
2022-12-19 10.88 11.12 10.81 11.10 0.3M
2022-12-16 10.76 11.04 10.72 10.98 0.3M
2022-12-15 10.26 10.71 10.24 10.66 0.3M
2022-12-14 10.02 10.08 9.89 9.91 0.1M
2022-12-13 10.24 10.31 9.50 9.80 0.4M
2022-12-12 10.59 10.63 10.46 10.52 0.1M
2022-12-09 10.32 10.61 10.27 10.39 0.1M
2022-12-08 10.58 10.62 10.36 10.44 0.1M
2022-12-07 10.62 10.73 10.49 10.68 0.2M
2022-12-06 10.27 10.53 10.21 10.47 0.1M
2022-12-05 9.96 10.15 9.92 10.15 0.1M
2022-12-02 9.91 10.32 9.85 10.03 0.2M
2022-12-01 9.94 10.03 9.73 9.93 0.3M
2022-11-30 10.64 10.83 10.58 10.72 0.1M
2022-11-29 10.55 10.81 10.49 10.77 0.1M
2022-11-28 10.43 10.50 10.32 10.50 0.1M
2022-11-25 10.19 10.34 10.16 10.26 0.0M
2022-11-24 10.24 10.24 10.16 10.20 0.0M
2022-11-23 10.45 10.50 10.27 10.32 0.1M
2022-11-22 10.84 10.84 10.60 10.67 0.0M
2022-11-21 10.78 10.89 10.76 10.89 0.1M
2022-11-18 10.75 10.79 10.49 10.67 0.1M
2022-11-17 10.52 10.99 10.50 10.90 0.2M
2022-11-16 10.38 10.62 10.33 10.54 0.1M
2022-11-15 10.49 10.52 10.11 10.30 0.2M
2022-11-14 10.54 10.66 10.48 10.53 0.2M
2022-11-11 10.64 10.80 10.55 10.73 0.2M
2022-11-10 12.38 12.48 11.09 11.09 0.4M
2022-11-09 11.80 12.17 11.79 12.09 0.1M
2022-11-08 12.12 12.16 11.67 11.67 0.1M
2022-11-07 12.48 12.48 12.13 12.18 0.1M
2022-11-04 12.83 13.00 12.16 12.63 0.3M
2022-11-03 12.61 13.10 12.59 12.81 0.4M
2022-11-02 11.84 12.12 11.80 12.12 0.2M
2022-11-01 11.56 11.99 11.46 11.95 0.2M
2022-10-31 11.68 11.86 11.63 11.80 0.2M
2022-10-28 12.32 12.42 11.74 11.82 0.3M
2022-10-27 11.83 12.03 11.70 11.92 0.1M
2022-10-26 11.98 12.06 11.53 11.53 0.2M
2022-10-25 12.29 12.43 11.89 11.90 0.1M
2022-10-24 12.61 12.83 12.31 12.42 0.1M
2022-10-21 13.45 13.70 12.95 13.06 0.3M
2022-10-20 13.26 13.31 12.80 12.93 0.2M
2022-10-19 12.87 13.20 12.80 13.10 0.1M
2022-10-18 12.81 13.10 12.55 13.06 0.3M
2022-10-17 13.70 13.89 13.15 13.26 0.2M
2022-10-14 13.24 13.62 13.01 13.62 0.2M
2022-10-13 14.25 14.98 13.78 13.79 0.4M
2022-10-12 13.96 14.40 13.70 14.05 0.1M
2022-10-11 14.18 14.27 13.86 13.88 0.2M
2022-10-10 13.79 13.99 13.56 13.92 0.2M
2022-10-07 12.95 13.52 12.68 13.38 0.2M
2022-10-06 12.49 12.81 12.41 12.65 0.3M
2022-10-05 12.44 12.95 12.44 12.83 0.3M
2022-10-04 12.90 12.97 12.36 12.38 0.2M
2022-10-03 14.09 14.12 13.40 13.44 0.2M
2022-09-30 13.55 13.94 13.30 13.48 0.1M
2022-09-29 13.55 13.91 13.34 13.70 0.2M
2022-09-28 14.19 14.39 13.49 13.61 0.4M
2022-09-27 13.48 13.83 13.35 13.75 0.4M
2022-09-26 13.65 13.78 13.30 13.71 0.3M
2022-09-23 13.00 13.46 12.95 13.39 0.4M
2022-09-22 12.70 12.90 12.35 12.84 0.6M
2022-09-21 12.20 12.23 11.90 12.02 0.1M
2022-09-20 11.69 12.08 11.56 11.99 0.1M
2022-09-19 12.11 12.19 11.78 11.93 0.2M
2022-09-16 11.90 12.12 11.86 11.96 0.2M
2022-09-15 11.53 11.67 11.37 11.59 0.2M
2022-09-14 11.48 11.61 11.34 11.47 0.2M
2022-09-13 10.33 11.30 10.25 11.28 0.4M
2022-09-12 10.64 10.64 10.42 10.47 0.2M
2022-09-09 11.05 11.06 10.80 10.84 0.2M
2022-09-08 11.27 11.59 11.18 11.22 0.1M
2022-09-07 11.88 11.97 11.55 11.64 0.1M
2022-09-06 11.52 12.04 11.46 11.73 0.2M
2022-09-05 11.67 11.80 11.64 11.67 0.1M
2022-09-02 11.47 11.51 11.09 11.09 0.3M
2022-09-01 11.61 11.88 11.52 11.76 0.4M
2022-08-31 11.20 11.38 11.10 11.29 0.1M
2022-08-30 11.02 11.40 10.77 11.23 0.2M
2022-08-29 11.12 11.21 10.94 11.06 0.2M
2022-08-26 10.33 10.71 10.08 10.62 0.2M
2022-08-25 10.29 10.51 10.26 10.46 0.1M
2022-08-24 10.67 10.75 10.47 10.50 0.1M
2022-08-23 10.68 10.68 10.40 10.57 0.2M
2022-08-22 10.22 10.53 10.16 10.50 0.2M
2022-08-19 9.89 10.09 9.83 10.06 0.1M
2022-08-18 9.82 9.84 9.64 9.70 0.1M
2022-08-17 9.64 9.80 9.60 9.76 0.1M
2022-08-16 9.64 9.72 9.60 9.61 0.1M
2022-08-15 9.77 9.81 9.61 9.71 0.1M
2022-08-12 9.83 9.87 9.75 9.77 0.2M
2022-08-11 9.85 9.87 9.61 9.77 0.1M
2022-08-10 10.46 10.48 9.83 9.89 0.2M
2022-08-09 10.32 10.46 10.26 10.41 0.1M
2022-08-08 10.29 10.31 10.11 10.20 0.1M
2022-08-05 10.24 10.57 10.19 10.51 0.1M
2022-08-04 10.32 10.37 10.20 10.29 0.1M
2022-08-03 10.63 10.64 10.42 10.42 0.0M
2022-08-02 10.53 10.67 10.41 10.49 0.1M
2022-08-01 10.42 10.53 10.25 10.28 0.1M
2022-07-29 10.49 10.72 10.46 10.57 0.1M
2022-07-28 11.00 11.21 10.88 10.88 0.1M
2022-07-27 11.44 11.45 11.31 11.33 0.0M
2022-07-26 11.35 11.62 11.32 11.62 0.1M
2022-07-25 11.32 11.50 11.15 11.27 0.0M
2022-07-22 11.18 11.31 11.02 11.26 0.1M
2022-07-21 11.36 11.58 11.15 11.31 0.1M
2022-07-20 11.37 11.62 11.26 11.32 0.2M
2022-07-19 11.89 12.19 11.60 11.64 0.1M
2022-07-18 11.92 11.92 11.72 11.83 0.1M
2022-07-15 12.74 12.76 12.10 12.12 0.1M
2022-07-14 12.73 13.17 12.67 12.92 0.1M
2022-07-13 12.35 12.93 12.20 12.54 0.2M
2022-07-12 12.38 12.48 12.08 12.14 0.1M
2022-07-11 11.99 12.22 11.93 12.12 0.1M
2022-07-08 11.88 12.05 11.64 11.68 0.1M
2022-07-07 12.03 12.08 11.81 11.88 0.1M
2022-07-06 12.11 12.34 12.02 12.34 0.1M
2022-07-05 11.88 12.68 11.85 12.64 0.1M
2022-07-04 12.09 12.15 11.96 12.06 0.1M
2022-07-01 12.47 12.49 12.10 12.26 0.1M
2022-06-30 12.29 12.50 12.10 12.17 0.3M
2022-06-29 11.91 12.05 11.77 11.92 0.1M
2022-06-28 11.22 11.56 11.14 11.53 0.1M
2022-06-27 11.25 11.41 11.09 11.21 0.1M
2022-06-24 11.95 11.95 11.45 11.48 0.1M
2022-06-23 12.34 12.48 12.08 12.18 0.0M
2022-06-22 12.77 12.79 12.01 12.05 0.1M
2022-06-21 12.55 12.55 12.15 12.19 0.1M
2022-06-20 12.81 12.88 12.64 12.64 0.1M
2022-06-17 12.90 13.26 12.64 12.95 0.2M
2022-06-16 12.49 13.07 12.49 12.96 0.1M
2022-06-15 12.51 12.56 12.27 12.47 0.1M
2022-06-14 12.21 12.71 12.15 12.60 0.2M
2022-06-13 12.01 12.58 11.98 12.43 0.2M
2022-06-10 10.76 11.56 10.76 11.51 0.4M
2022-06-09 10.16 10.43 10.11 10.41 0.1M
2022-06-08 10.14 10.18 9.98 10.02 0.0M
2022-06-07 10.38 10.49 10.12 10.25 0.2M
2022-06-06 10.17 10.17 9.98 10.14 0.1M
2022-06-03 9.94 10.32 9.93 10.29 0.2M
2022-06-02 10.31 10.45 10.20 10.24 0.1M
2022-06-01 10.11 10.48 10.00 10.48 0.1M
2022-05-31 10.06 10.32 9.99 10.21 0.1M
2022-05-30 9.84 9.97 9.77 9.87 0.1M
2022-05-27 10.58 10.59 10.19 10.22 0.2M
2022-05-26 11.10 11.10 10.58 10.63 0.1M
2022-05-25 11.15 11.46 11.06 11.20 0.1M
2022-05-24 11.33 11.58 11.25 11.46 0.1M
2022-05-23 11.31 11.50 11.08 11.08 0.1M
2022-05-20 11.49 11.92 11.31 11.77 0.1M
2022-05-19 11.68 11.98 11.38 11.60 0.2M
2022-05-18 10.79 11.30 10.73 11.28 0.1M
2022-05-17 11.07 11.10 10.75 10.82 0.1M
2022-05-16 11.30 11.39 11.16 11.32 0.0M
2022-05-13 11.58 11.58 11.16 11.18 0.1M
2022-05-12 11.75 12.07 11.57 11.75 0.2M
2022-05-11 11.13 11.51 10.89 11.02 0.1M
2022-05-10 11.04 11.38 10.79 11.33 0.1M
2022-05-09 10.78 11.18 10.75 11.15 0.2M
2022-05-06 10.56 10.82 10.34 10.49 0.1M
2022-05-05 9.79 10.49 9.78 10.46 0.1M
2022-05-04 10.35 10.50 10.30 10.49 0.1M
2022-05-03 10.57 10.62 10.28 10.28 0.1M
2022-05-02 10.45 10.80 10.31 10.71 0.2M
2022-04-29 9.96 10.26 9.91 10.16 0.1M
2022-04-28 10.16 10.44 10.05 10.22 0.1M
2022-04-27 10.25 10.45 10.15 10.25 0.1M
2022-04-26 9.77 10.17 9.76 10.15 0.1M
2022-04-25 9.97 10.12 9.88 10.10 0.2M
2022-04-22 9.23 9.51 9.23 9.50 0.1M
2022-04-21 8.85 8.89 8.72 8.89 0.1M
2022-04-20 9.03 9.05 8.84 8.90 0.1M
2022-04-19 9.21 9.33 9.02 9.06 0.1M
2022-04-14 8.95 9.15 8.93 9.13 0.0M
2022-04-13 9.14 9.28 9.09 9.09 0.0M
2022-04-12 9.21 9.25 8.90 8.97 0.1M
2022-04-11 8.95 9.06 8.83 9.02 0.1M
2022-04-08 8.76 8.92 8.72 8.74 0.1M
2022-04-07 8.84 8.95 8.75 8.95 0.1M
2022-04-06 8.65 8.92 8.63 8.89 0.2M
2022-04-05 8.41 8.52 8.37 8.51 0.0M
2022-04-04 8.47 8.55 8.45 8.46 0.0M
2022-04-01 8.45 8.59 8.43 8.57 0.0M
2022-03-31 8.22 8.34 8.14 8.29 0.0M
2022-03-30 8.18 8.22 8.11 8.20 0.1M
2022-03-29 8.48 8.48 8.15 8.24 0.1M
2022-03-28 8.61 8.66 8.52 8.61 0.0M
2022-03-25 8.64 8.73 8.52 8.67 0.1M
2022-03-24 8.92 8.95 8.70 8.79 0.1M
2022-03-23 8.70 8.88 8.66 8.74 0.0M
2022-03-22 8.88 8.88 8.64 8.74 0.1M
2022-03-21 8.81 8.93 8.78 8.88 0.1M
2022-03-18 9.01 9.21 8.96 8.97 0.0M
2022-03-17 9.26 9.42 9.15 9.15 0.1M
2022-03-16 9.58 9.62 9.35 9.46 0.1M
2022-03-15 10.25 10.37 9.84 9.89 0.1M
2022-03-14 10.01 10.14 9.83 10.11 0.3M
2022-03-11 9.84 9.90 9.42 9.90 0.1M
2022-03-10 9.74 10.04 9.70 9.99 0.1M
2022-03-09 10.18 10.18 9.68 9.69 0.2M
2022-03-08 10.25 10.40 10.02 10.40 0.2M
2022-03-07 9.93 10.09 9.61 9.97 0.2M
2022-03-04 9.46 9.83 9.38 9.76 0.3M
2022-03-03 9.19 9.42 9.08 9.35 0.1M
2022-03-02 9.58 9.66 9.21 9.21 0.1M
2022-03-01 9.11 9.49 9.09 9.49 0.1M
2022-02-28 9.38 9.58 9.12 9.13 0.1M
2022-02-25 9.84 9.87 9.20 9.23 0.1M
2022-02-24 10.11 10.49 10.04 10.10 0.4M
2022-02-23 9.28 9.58 9.22 9.56 0.1M
2022-02-22 9.61 9.63 9.19 9.34 0.1M
2022-02-21 9.09 9.43 9.06 9.40 0.1M
2022-02-18 9.00 9.28 8.94 9.22 0.1M
2022-02-17 8.74 9.00 8.73 8.95 0.1M
2022-02-16 8.76 8.89 8.68 8.85 0.1M
2022-02-15 9.05 9.05 8.75 8.76 0.1M
2022-02-14 8.97 9.20 8.95 9.05 0.2M
2022-02-11 8.66 8.72 8.54 8.65 0.1M
2022-02-10 8.32 8.57 8.26 8.37 0.1M
2022-02-09 8.52 8.52 8.30 8.32 0.1M
2022-02-08 8.67 8.73 8.61 8.61 0.0M
2022-02-07 8.60 8.69 8.53 8.59 0.1M
2022-02-04 8.52 8.82 8.48 8.70 0.1M
2022-02-03 8.54 8.63 8.50 8.53 0.1M
2022-02-02 8.51 8.57 8.38 8.54 0.1M
2022-02-01 8.68 8.81 8.66 8.70 0.1M
2022-01-31 9.15 9.25 8.94 8.95 0.1M
2022-01-28 9.56 9.84 9.40 9.44 0.2M
2022-01-27 9.58 9.62 9.16 9.29 0.2M
2022-01-26 9.31 9.31 8.97 9.10 0.1M
2022-01-25 9.37 9.67 9.22 9.48 0.3M
2022-01-24 9.08 9.73 9.00 9.63 0.4M
2022-01-21 8.87 9.07 8.75 8.81 0.4M
2022-01-20 8.50 8.59 8.36 8.38 0.1M
2022-01-19 8.55 8.61 8.35 8.51 0.0M
2022-01-18 8.18 8.43 8.18 8.43 0.1M
2022-01-17 8.15 8.15 8.04 8.10 0.0M
2022-01-14 8.05 8.27 8.02 8.22 0.1M
2022-01-13 7.89 7.93 7.83 7.88 0.0M
2022-01-12 7.95 8.02 7.81 7.91 0.1M
2022-01-11 8.12 8.25 8.05 8.09 0.0M
2022-01-10 8.12 8.46 8.09 8.38 0.2M
2022-01-07 8.10 8.18 8.01 8.14 0.1M
2022-01-06 8.08 8.18 7.98 8.07 0.1M
2022-01-05 7.85 7.89 7.74 7.78 0.0M
2022-01-04 7.76 7.83 7.70 7.79 0.0M
2022-01-03 7.76 7.86 7.71 7.85 0.0M