Hot Features
프리미엄
Bondbloxx Bloomberg 3 Year Target Duration Us Treasury ETF (XTRE)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4126 | -0.837596427121 | 49.26 | 49.26 | 48.77 | 9720 | 48.85335902 | SP |
| 4 | 0.3374 | 0.695526695527 | 48.51 | 49.26 | 48.497 | 10507 | 48.85731721 | SP |
| 12 | -0.0126 | -0.025787965616 | 48.86 | 49.26 | 48.497 | 27658 | 48.79188835 | SP |
| 26 | -0.5826 | -1.17863645559 | 49.43 | 50.13 | 48.497 | 20178 | 49.04812612 | SP |
| 52 | -0.1526 | -0.311428571429 | 49 | 50.13 | 48.09 | 15303 | 49.01953909 | SP |
| 156 | -0.9326 | -1.87344314986 | 49.78 | 50.305 | 47.93 | 7100 | 49.01940487 | SP |
| 260 | -0.9326 | -1.87344314986 | 49.78 | 50.305 | 47.93 | 7100 | 49.01940487 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 48.82 | -0.09 | -0.18 | 48.85 | 48.85 | 48.81 | 13214 |
| 1738884600 | 48.91 | -0.03 | -0.06 | 48.91 | 48.92 | 48.8904 | 4890 |
| 1738798200 | 48.94 | 0.07 | 0.15 | 48.95 | 48.96 | 48.94 | 5936 |
| 1738711800 | 48.865 | 0.09 | 0.17 | 48.79 | 48.865 | 48.79 | 17075 |
| 1738625400 | 48.78 | -0.21 | -0.43 | 49.26 | 49.26 | 48.77 | 7487 |
| 1738366200 | 48.99 | 0.02 | 0.04 | 48.99 | 49.005 | 48.93 | 19993 |
| 1738279800 | 48.97 | 0.04 | 0.08 | 48.95 | 48.99 | 48.95 | 3387 |
| 1738193400 | 48.93 | -0.04 | -0.08 | 48.98 | 48.98 | 48.8857 | 13511 |
| 1738107000 | 48.97 | 0.01 | 0.02 | 48.93 | 48.97 | 48.907 | 11824 |
| 1738020600 | 48.96 | 0.13 | 0.26 | 48.92 | 48.96 | 48.918 | 8418 |
| 1737761400 | 48.835 | 0.06 | 0.12 | 48.8091 | 48.86 | 48.8091 | 49273 |
| 1737675000 | 48.7751 | 0 | 0.00 | 48.7751 | 48.7751 | 48.7751 | 0 |
| 1737588600 | 48.7751 | -0.02 | -0.05 | 48.8048 | 48.8048 | 48.7403 | 3416 |
| 1737502200 | 48.8 | 0.01 | 0.02 | 48.8 | 48.8115 | 48.79 | 5959 |
| 1737156600 | 48.79 | -0.01 | -0.02 | 48.79 | 48.81 | 48.7684 | 4262 |
| 1737070200 | 48.8 | 0.06 | 0.13 | 48.75 | 48.8 | 48.75 | 7884 |
| 1736983800 | 48.735 | 0.19 | 0.38 | 48.72 | 48.74 | 48.7144 | 2740 |
| 1736897400 | 48.55 | 0.03 | 0.06 | 48.55 | 48.55 | 48.5127 | 3271 |
| 1736811000 | 48.52 | -0.01 | -0.02 | 48.51 | 48.53 | 48.497 | 6580 |
| 1736551800 | 48.53 | -0.17 | -0.35 | 48.62 | 48.62 | 48.52 | 484094 |
| 1736379000 | 48.7 | 0.04 | 0.08 | 48.6859 | 48.7 | 48.66 | 5029 |
| 1736292600 | 48.6619 | -0.05 | -0.09 | 48.66 | 48.675 | 48.6401 | 8647 |
| 1736206200 | 48.7075 | 0.01 | 0.02 | 48.695 | 48.72 | 48.6736 | 18043 |
| 1735947000 | 48.7 | -0.04 | -0.08 | 48.7301 | 48.75 | 48.7 | 6951 |
| 1735860600 | 48.74 | -0.03 | -0.06 | 48.77 | 48.776 | 48.7077 | 10311 |
| 1735687800 | 48.77 | 0.04 | 0.08 | 48.79 | 48.79 | 48.72 | 10701 |
| 1735601400 | 48.73 | -0.03 | -0.06 | 48.69 | 48.73 | 48.69 | 6188 |
| 1735342200 | 48.76 | 0 | 0.01 | 48.79 | 48.8 | 48.75 | 13228 |
| 1735255800 | 48.755 | 0.03 | 0.05 | 48.68 | 48.76 | 48.68 | 9590 |
| 1735077840 | 48.7291 | -0.01 | -0.02 | 48.69 | 48.7291 | 48.69 | 2953 |
| 1734996600 | 48.74 | -0.05 | -0.10 | 48.79 | 48.79 | 48.7 | 25582 |
| 1734737400 | 48.7891 | 0.06 | 0.12 | 48.84 | 48.85 | 48.7891 | 8036 |
| 1734651000 | 48.7282 | -0 | -0.00 | 48.78 | 48.78 | 48.7245 | 5981 |
| 1734564600 | 48.7288 | -0.17 | -0.34 | 48.91 | 48.9373 | 48.72 | 15816 |
| 1734478200 | 48.895 | 0.01 | 0.01 | 48.905 | 48.9195 | 48.895 | 8939 |
| 1734391800 | 48.89 | -0.01 | -0.02 | 48.91 | 48.91 | 48.8803 | 5758 |
| 1734132600 | 48.9 | -0.05 | -0.10 | 48.93 | 48.93 | 48.8817 | 8569 |
| 1734046200 | 48.9513 | -0.06 | -0.12 | 49.01 | 49.029 | 48.9513 | 6077 |
| 1733959800 | 49.01 | -0.03 | -0.06 | 49.09 | 49.09 | 49.0032 | 4963 |
| 1733873400 | 49.04 | -0.04 | -0.08 | 49.0063 | 49.0509 | 49.0063 | 3683 |
| 1733787000 | 49.08 | -0.04 | -0.08 | 49.1 | 49.1 | 49.065 | 4460 |
| 1733527800 | 49.119 | 0.08 | 0.16 | 49.15 | 49.15 | 49.0901 | 8675 |
| 1733441400 | 49.04 | -0.02 | -0.04 | 48.99 | 49.04 | 48.9731 | 10407 |
| 1733355000 | 49.06 | 0.09 | 0.18 | 48.94 | 49.06 | 48.9396 | 8049 |
| 1733268600 | 48.97 | -0.02 | -0.04 | 49.01 | 49.01 | 48.9609 | 22687 |
| 1733182200 | 48.99 | -0.2 | -0.41 | 48.93 | 48.99 | 48.91 | 5643 |
| 1732917840 | 49.19 | 0.09 | 0.18 | 49.16 | 49.19 | 49.15 | 45733 |
| 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 | 48.875 | 48.85 | 5208 |
| 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 | 48.89 | 48.9 | 48.78 | 15246 |
| 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 | 8283 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
