Hot Features
프리미엄
FlexShares iBoxx 3 Year Target Duration TIPS Index Fund (TDTT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.292764533668 | 23.91 | 24 | 23.89 | 344834 | 23.92910702 | SP |
| 4 | 0.16 | 0.671704450042 | 23.82 | 24 | 23.785 | 481594 | 23.88115359 | SP |
| 12 | 0.23 | 0.968421052632 | 23.75 | 24 | 23.53 | 500041 | 23.75840785 | SP |
| 26 | 0.1 | 0.418760469012 | 23.88 | 24.1281 | 23.53 | 381747 | 23.77486326 | SP |
| 52 | 0.44 | 1.8691588785 | 23.54 | 24.1281 | 22.92 | 267512 | 23.72110265 | SP |
| 156 | -2.26 | -8.61280487805 | 26.24 | 26.48 | 22.92 | 456235 | 24.12069049 | SP |
| 260 | -1.02 | -4.08 | 25 | 26.745 | 22.92 | 348776 | 24.52352682 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.98 | 0.02 | 0.08 | 23.97 | 24 | 23.96 | 187653 |
| 1740094200 | 23.96 | 0.04 | 0.17 | 23.94 | 23.969 | 23.94 | 288842 |
| 1740007800 | 23.92 | 0.03 | 0.13 | 23.9 | 23.94 | 23.9 | 561131 |
| 1739921400 | 23.89 | -0.02 | -0.08 | 23.91 | 23.91 | 23.89 | 341708 |
| 1739575800 | 23.91 | 0.02 | 0.10 | 23.92 | 23.94 | 23.91 | 245287 |
| 1739489400 | 23.885 | 0.06 | 0.23 | 23.87 | 23.9 | 23.87 | 2365886 |
| 1739403000 | 23.83 | -0.06 | -0.25 | 23.86 | 23.87 | 23.83 | 416616 |
| 1739316600 | 23.89 | 0.01 | 0.04 | 23.89 | 23.9 | 23.87 | 402869 |
| 1739230200 | 23.88 | 0.02 | 0.08 | 23.91 | 23.91 | 23.88 | 228017 |
| 1738971000 | 23.86 | -0.04 | -0.17 | 23.87 | 23.92 | 23.85 | 396162 |
| 1738884600 | 23.9 | -0.02 | -0.08 | 23.93 | 23.93 | 23.8935 | 640359 |
| 1738798200 | 23.92 | 0.02 | 0.08 | 23.9 | 23.94 | 23.9 | 386777 |
| 1738711800 | 23.9 | 0.02 | 0.08 | 23.84 | 23.9 | 23.83 | 321229 |
| 1738625400 | 23.88 | 0.01 | 0.04 | 23.9 | 23.945 | 23.85 | 492970 |
| 1738366200 | 23.87 | 0.04 | 0.17 | 23.83 | 23.88 | 23.825 | 384624 |
| 1738279800 | 23.83 | 0.01 | 0.04 | 23.83 | 23.855 | 23.82 | 369583 |
| 1738193400 | 23.82 | -0.01 | -0.04 | 23.83 | 23.84 | 23.785 | 397691 |
| 1738107000 | 23.83 | 0.01 | 0.04 | 23.82 | 23.84 | 23.8 | 321453 |
| 1738020600 | 23.82 | 0.04 | 0.17 | 23.82 | 23.82 | 23.7948 | 401423 |
| 1737761400 | 23.78 | 0.05 | 0.21 | 23.75 | 23.78 | 23.74 | 505618 |
| 1737675000 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1737588600 | 23.73 | -0.01 | -0.04 | 23.75 | 23.75 | 23.72 | 500139 |
| 1737502200 | 23.74 | -0.02 | -0.08 | 23.74 | 23.755 | 23.73 | 451910 |
| 1737156600 | 23.76 | -0.01 | -0.04 | 23.77 | 23.78 | 23.75 | 1046007 |
| 1737070200 | 23.77 | 0.03 | 0.13 | 23.74 | 23.79 | 23.73 | 4108504 |
| 1736983800 | 23.74 | 0.09 | 0.38 | 23.71 | 23.74 | 23.71 | 230641 |
| 1736897400 | 23.65 | 0.03 | 0.13 | 23.63 | 23.65 | 23.62 | 186347 |
| 1736811000 | 23.62 | 0.01 | 0.04 | 23.61 | 23.63 | 23.6 | 612553 |
| 1736551800 | 23.61 | -0.05 | -0.21 | 23.63 | 23.64 | 23.59 | 507774 |
| 1736379000 | 23.66 | 0.05 | 0.21 | 23.64 | 23.66 | 23.63 | 238701 |
| 1736292600 | 23.61 | -0.01 | -0.04 | 23.61 | 23.625 | 23.59 | 197126 |
| 1736206200 | 23.62 | 0.01 | 0.04 | 23.61 | 23.625 | 23.59 | 246554 |
| 1735947000 | 23.61 | -0.02 | -0.08 | 23.64 | 23.64 | 23.61 | 193748 |
| 1735860600 | 23.63 | 0.04 | 0.17 | 23.64 | 23.645 | 23.62 | 190522 |
| 1735687800 | 23.59 | -0.01 | -0.04 | 23.62 | 23.63 | 23.59 | 417054 |
| 1735601400 | 23.6 | 0.04 | 0.17 | 23.59 | 23.615 | 23.59 | 1324160 |
| 1735342200 | 23.56 | -0.01 | -0.04 | 23.58 | 23.58 | 23.55 | 527530 |
| 1735255800 | 23.57 | 0 | 0.00 | 23.55 | 23.58 | 23.54 | 462236 |
| 1735077840 | 23.57 | 0.02 | 0.09 | 23.53 | 23.57 | 23.53 | 286160 |
| 1734996600 | 23.549 | -0 | -0.00 | 23.54 | 23.55 | 23.53 | 821585 |
| 1734737400 | 23.55 | -0.03 | -0.13 | 23.56 | 23.58 | 23.55 | 384245 |
| 1734651000 | 23.58 | -0.02 | -0.08 | 23.62 | 23.63 | 23.5501 | 419867 |
| 1734564600 | 23.6 | -0.1 | -0.42 | 23.72 | 23.74 | 23.6 | 263707 |
| 1734478200 | 23.7 | -0.01 | -0.04 | 23.71 | 23.73 | 23.7 | 174130 |
| 1734391800 | 23.71 | -0.03 | -0.13 | 23.74 | 23.75 | 23.71 | 492689 |
| 1734132600 | 23.74 | -0.04 | -0.17 | 23.78 | 23.78 | 23.73 | 210740 |
| 1734046200 | 23.78 | -0.02 | -0.08 | 23.79 | 23.81 | 23.775 | 403180 |
| 1733959800 | 23.8 | 0.01 | 0.04 | 23.81 | 23.83 | 23.79 | 195296 |
| 1733873400 | 23.79 | -0.02 | -0.08 | 23.79 | 23.8063 | 23.77 | 237187 |
| 1733787000 | 23.81 | 0 | 0.00 | 23.82 | 23.82 | 23.795 | 299796 |
| 1733527800 | 23.81 | 0.02 | 0.08 | 23.85 | 23.85 | 23.81 | 403307 |
| 1733441400 | 23.79 | -0.03 | -0.13 | 23.78 | 23.8 | 23.78 | 400573 |
| 1733355000 | 23.82 | 0.04 | 0.17 | 23.77 | 23.83 | 23.77 | 277298 |
| 1733268600 | 23.78 | 0.02 | 0.08 | 23.78 | 23.81 | 23.77 | 243110 |
| 1733182200 | 23.76 | -0.09 | -0.36 | 23.75 | 23.785 | 23.74 | 391959 |
| 1732917840 | 23.845 | 0.03 | 0.13 | 23.83 | 23.845 | 23.82 | 104927 |
| 1732750200 | 23.815 | 0.04 | 0.15 | 23.81 | 23.82 | 23.8 | 493503 |
| 1732663800 | 23.78 | -0.01 | -0.04 | 23.8 | 23.8076 | 23.76 | 1072734 |
| 1732577400 | 23.79 | 0.03 | 0.13 | 23.79 | 23.8 | 23.77 | 686293 |
