Hot Features
프리미엄
Bondbloxx Bloomberg 3 Year Target Duration Us Treasury ETF (XTRE)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.491199345068 | 48.86 | 49.12 | 48.85 | 64346 | 49.01863519 | SP |
| 4 | 0.045 | 0.0917337682193 | 49.055 | 49.12 | 48.77 | 35820 | 48.94001184 | SP |
| 12 | -0.84 | -1.68201842211 | 49.94 | 50.13 | 48.77 | 23688 | 49.23258679 | SP |
| 26 | 0.745 | 1.54068865681 | 48.355 | 50.13 | 48.3129 | 17853 | 49.23293552 | SP |
| 52 | 0.16 | 0.32693093584 | 48.94 | 50.13 | 48.09 | 11921 | 49.13318381 | SP |
| 156 | -0.68 | -1.36601044596 | 49.78 | 50.305 | 47.93 | 5947 | 49.11205307 | SP |
| 260 | -0.68 | -1.36601044596 | 49.78 | 50.305 | 47.93 | 5947 | 49.11205307 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 49.1 | 0.08 | 0.16 | 49.1099 | 49.12 | 49.06 | 6676 |
| 1732663800 | 49.02 | 0 | 0.00 | 49 | 49.02 | 48.96 | 30649 |
| 1732577400 | 49.02 | 0.17 | 0.35 | 48.99 | 49.027 | 48.95 | 214850 |
| 1732318200 | 48.85 | -0.01 | -0.02 | 48.86 | 48.89 | 48.85 | 5509 |
| 1732231800 | 48.86 | -0.03 | -0.06 | 48.9157 | 48.9299 | 48.84 | 13999 |
| 1732145400 | 48.89 | -0.05 | -0.10 | 48.89 | 48.9153 | 48.88 | 231359 |
| 1732059000 | 48.94 | 0.04 | 0.08 | 48.94 | 48.95 | 48.92 | 11777 |
| 1731972600 | 48.9 | 0.04 | 0.08 | 48.86 | 48.91 | 48.8401 | 15075 |
| 1731713400 | 48.86 | 0.07 | 0.14 | 48.8 | 48.9 | 48.7999 | 5847 |
| 1731627000 | 48.79 | -0.08 | -0.16 | 48.9 | 48.9 | 48.78 | 15248 |
| 1731540600 | 48.8665 | 0.08 | 0.16 | 48.9 | 48.9 | 48.835 | 8659 |
| 1731454200 | 48.79 | -0.09 | -0.17 | 48.8201 | 48.845 | 48.77 | 15709 |
| 1731367800 | 48.875 | -0.07 | -0.13 | 48.86 | 48.88 | 48.855 | 8285 |
| 1731108600 | 48.94 | -0.05 | -0.10 | 48.99 | 49.01 | 48.9201 | 14151 |
| 1731022200 | 48.99 | 0.16 | 0.33 | 48.9482 | 48.99 | 48.92 | 9251 |
| 1730935800 | 48.83 | -0.15 | -0.31 | 48.78 | 48.86 | 48.78 | 27462 |
| 1730849400 | 48.98 | -0.02 | -0.04 | 48.99 | 49.0785 | 48.8801 | 32832 |
| 1730763000 | 49 | 0.07 | 0.14 | 49.03 | 49.05 | 48.9504 | 9948 |
| 1730500200 | 48.93 | -0.18 | -0.37 | 49.055 | 49.055 | 48.9056 | 3904 |
| 1730413800 | 49.11 | -0.03 | -0.06 | 49.1 | 49.1501 | 49.0699 | 12089 |
| 1730327400 | 49.14 | -0.08 | -0.16 | 49.2 | 49.2328 | 49.13 | 10727 |
| 1730241000 | 49.22 | 0.01 | 0.02 | 49.1 | 49.22 | 49.1 | 8430 |
| 1730154600 | 49.21 | -0.04 | -0.08 | 49.22 | 49.24 | 49.1696 | 18634 |
| 1729895400 | 49.25 | -0.01 | -0.02 | 49.34 | 49.34 | 49.2201 | 9612 |
| 1729809000 | 49.26 | 0.01 | 0.02 | 49.25 | 49.309 | 49.25 | 8529 |
| 1729722600 | 49.25 | -0.07 | -0.13 | 49.26 | 49.26 | 49.2301 | 5093 |
| 1729636200 | 49.315 | -0.02 | -0.03 | 49.35 | 49.35 | 49.2889 | 9020 |
| 1729549800 | 49.33 | -0.13 | -0.26 | 49.41 | 49.41 | 49.33 | 12847 |
| 1729290600 | 49.46 | 0.05 | 0.11 | 49.47 | 49.47 | 49.4375 | 5493 |
| 1729204200 | 49.405 | -0.07 | -0.13 | 49.3974 | 49.405 | 49.3801 | 7629 |
| 1729117800 | 49.47 | 0.02 | 0.04 | 49.4634 | 49.5 | 49.4557 | 17344 |
| 1729031400 | 49.45 | 0.09 | 0.18 | 49.45 | 49.47 | 49.4165 | 354595 |
| 1728945000 | 49.36 | -0.07 | -0.13 | 49.38 | 49.38 | 49.3347 | 6976 |
| 1728685800 | 49.425 | 0.06 | 0.11 | 49.4 | 49.44 | 49.3804 | 11167 |
| 1728599400 | 49.3697 | 0.03 | 0.07 | 49.37 | 49.37 | 49.31 | 4171 |
| 1728513000 | 49.335 | -0.06 | -0.11 | 49.36 | 49.36 | 49.315 | 46252 |
| 1728426600 | 49.39 | 0.02 | 0.04 | 49.34 | 49.4 | 49.34 | 5452 |
| 1728340200 | 49.37 | -0.08 | -0.16 | 49.35 | 49.38 | 49.34 | 13810 |
| 1728081000 | 49.4492 | -0.29 | -0.57 | 49.55 | 49.55 | 49.4347 | 3151 |
| 1727994600 | 49.735 | -0.11 | -0.21 | 49.775 | 49.8 | 49.72 | 35824 |
| 1727908200 | 49.84 | -0.06 | -0.12 | 49.82 | 49.85 | 49.8121 | 3877 |
| 1727821800 | 49.9 | -0.1 | -0.20 | 49.9 | 49.94 | 49.865 | 5239 |
| 1727735400 | 50 | -0.08 | -0.16 | 50.04 | 50.05 | 49.96 | 5418 |
| 1727476200 | 50.08 | 0.11 | 0.22 | 50.0387 | 50.09 | 50.0387 | 5117 |
| 1727389800 | 49.97 | -0.07 | -0.14 | 50.04 | 50.04 | 49.9636 | 8782 |
| 1727303400 | 50.04 | -0.07 | -0.13 | 50.06 | 50.07 | 50.03 | 3883 |
| 1727217000 | 50.105 | 0.06 | 0.12 | 50.1091 | 50.11 | 50.08 | 2809 |
| 1727130600 | 50.046 | -0.02 | -0.03 | 50.04 | 50.06 | 49.98 | 4277 |
| 1726871400 | 50.0623 | 0.04 | 0.07 | 50.01 | 50.0746 | 49.9989 | 3907 |
| 1726785000 | 50.0261 | 0.01 | 0.01 | 50.02 | 50.04 | 50.0173 | 3759 |
| 1726698600 | 50.02 | -0.05 | -0.09 | 50.04 | 50.07 | 49.98 | 10132 |
| 1726612200 | 50.065 | -0.05 | -0.09 | 50.06 | 50.08 | 50.05 | 4133 |
| 1726525800 | 50.11 | 0.03 | 0.07 | 50.1 | 50.13 | 50.1 | 4235 |
| 1726266600 | 50.075 | 0.09 | 0.17 | 50.08 | 50.1 | 50.07 | 7676 |
| 1726180200 | 49.99 | -0.02 | -0.05 | 50.01 | 50.01 | 49.95 | 8779 |
| 1726093800 | 50.0133 | -0.03 | -0.06 | 50.09 | 50.09 | 49.9703 | 7210 |
| 1726007400 | 50.045 | 0.12 | 0.23 | 49.97 | 50.055 | 49.94 | 4907 |
| 1725921000 | 49.93 | -0.01 | -0.01 | 49.89 | 49.95 | 49.89 | 12200 |
| 1725661800 | 49.935 | 0.12 | 0.23 | 49.94 | 50.02 | 49.89 | 5344 |
| 1725575400 | 49.82 | 0.03 | 0.06 | 49.84 | 49.84 | 49.77 | 6647 |
| 1725489000 | 49.79 | 0.15 | 0.30 | 49.665 | 49.79 | 49.665 | 9850 |
| 1725402600 | 49.64 | -0.06 | -0.12 | 49.62 | 49.65 | 49.6 | 13298 |
| 1725057000 | 49.7 | -0.02 | -0.04 | 49.7299 | 49.74 | 49.694 | 10022 |
| 1724970600 | 49.72 | -0.03 | -0.07 | 49.71 | 49.73 | 49.71 | 6375 |
