Hot Features
프리미엄
PIMCO 25 Plus Yr Zero Coupon US Treasury Index ETF (ZROZ)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9 | 5.39269911504 | 72.32 | 76.2301 | 72.1301 | 347633 | 73.91189842 | SP |
| 4 | 0.4 | 0.527565286204 | 75.82 | 76.559 | 71.3601 | 476585 | 73.96489045 | SP |
| 12 | -6.29 | -7.62331838565 | 82.51 | 87.3599 | 71.3601 | 491952 | 77.69711234 | SP |
| 26 | 1.82 | 2.44623655914 | 74.4 | 87.3599 | 70.94 | 457647 | 77.86421668 | SP |
| 52 | 1.77 | 2.37743451981 | 74.45 | 87.9 | 69.35 | 380894 | 78.03023782 | SP |
| 156 | -76.78 | -50.1830065359 | 153 | 163.61 | 64.03 | 280665 | 87.08109368 | SP |
| 260 | -65.55 | -46.2368625238 | 141.77 | 202.98 | 64.03 | 193494 | 96.638548 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 75.5 | -0.35 | -0.46 | 75.1 | 75.57 | 74.73 | 356069 |
| 1732577400 | 75.85 | 3.03 | 4.16 | 75.07 | 75.93 | 74.8958 | 352716 |
| 1732318200 | 72.82 | 0.25 | 0.34 | 72.77 | 73.18 | 72.4302 | 262063 |
| 1732231800 | 72.57 | -0.16 | -0.22 | 72.76 | 73.22 | 72.1301 | 273021 |
| 1732145400 | 72.73 | -0.4 | -0.55 | 72.32 | 73.23 | 72.26 | 504292 |
| 1732059000 | 73.13 | 0.69 | 0.95 | 73.22 | 73.56 | 72.9885 | 252517 |
| 1731972600 | 72.44 | -0.02 | -0.03 | 71.66 | 73 | 71.3601 | 258804 |
| 1731713400 | 72.46 | -0.41 | -0.56 | 72.3 | 73.11 | 71.87 | 717006 |
| 1731627000 | 72.87 | 0.79 | 1.10 | 73.14 | 73.68 | 72.75 | 513657 |
| 1731540600 | 72.08 | -1.48 | -2.01 | 74.5 | 74.569 | 72 | 731147 |
| 1731454200 | 73.56 | -1.77 | -2.35 | 74.39 | 75.075 | 73.3 | 615519 |
| 1731367800 | 75.33 | -0.48 | -0.63 | 75.53 | 75.55 | 74.5101 | 232083 |
| 1731108600 | 75.81 | 1.76 | 2.38 | 75.01 | 75.83 | 74.82 | 485779 |
| 1731022200 | 74.05 | 1.2 | 1.65 | 73.39 | 74.4 | 73.28 | 565881 |
| 1730935800 | 72.85 | -3.5 | -4.58 | 72.04 | 73.37 | 71.9435 | 852856 |
| 1730849400 | 76.35 | 0.73 | 0.97 | 75.38 | 76.559 | 74.88 | 503365 |
| 1730763000 | 75.62 | 1.93 | 2.62 | 75.53 | 75.96 | 74.75 | 394920 |
| 1730500200 | 73.69 | -1.88 | -2.49 | 75.58 | 75.91 | 73.69 | 485975 |
| 1730413800 | 75.57 | 0.22 | 0.29 | 75.3 | 76.215 | 74.9201 | 421839 |
| 1730327400 | 75.35 | 0.66 | 0.88 | 75.82 | 76.42 | 74.99 | 818082 |
| 1730241000 | 74.69 | 0.11 | 0.15 | 73.63 | 74.73 | 73.37 | 481598 |
| 1730154600 | 74.58 | -0.21 | -0.28 | 74.88 | 74.88 | 73.8068 | 424542 |
| 1729895400 | 74.79 | -0.54 | -0.72 | 75.76 | 75.76 | 74.5325 | 392298 |
| 1729809000 | 75.33 | 0.68 | 0.91 | 74.81 | 75.688 | 74.45 | 330740 |
| 1729722600 | 74.65 | -0.33 | -0.44 | 74.18 | 74.9 | 73.965 | 450559 |
| 1729636200 | 74.98 | 0.39 | 0.52 | 75.21 | 75.2624 | 74.41 | 2108647 |
| 1729549800 | 74.59 | -2.27 | -2.95 | 75.55 | 75.5984 | 74.58 | 641632 |
| 1729290600 | 76.86 | 0.18 | 0.23 | 76.93 | 77.24 | 76.67 | 412574 |
| 1729204200 | 76.68 | -2 | -2.54 | 77.39 | 77.5568 | 76.5 | 475722 |
| 1729117800 | 78.68 | 0.44 | 0.56 | 78.81 | 79.09 | 78.3901 | 373848 |
| 1729031400 | 78.24 | 1.88 | 2.46 | 77.42 | 78.24 | 77.31 | 364045 |
| 1728945000 | 76.36 | -0.02 | -0.03 | 75.5 | 76.49 | 75.48 | 309373 |
| 1728685800 | 76.38 | -0.61 | -0.79 | 76.2 | 76.895 | 76.09 | 220361 |
| 1728599400 | 76.99 | -0.77 | -0.99 | 77.11 | 77.11 | 76.1848 | 2829329 |
| 1728513000 | 77.76 | -0.46 | -0.59 | 77.87 | 78.24 | 77.4023 | 364785 |
| 1728426600 | 78.22 | 0.15 | 0.19 | 77.52 | 78.29 | 77.39 | 298387 |
| 1728340200 | 78.07 | -0.83 | -1.05 | 78.32 | 78.67 | 77.99 | 580237 |
| 1728081000 | 78.9 | -1.44 | -1.79 | 78.78 | 79.4566 | 78.71 | 994186 |
| 1727994600 | 80.34 | -1.01 | -1.24 | 81.06 | 81.23 | 80.24 | 291619 |
| 1727908200 | 81.35 | -1.24 | -1.50 | 80.97 | 81.45 | 80.63 | 553023 |
| 1727821800 | 82.59 | 0.17 | 0.21 | 82.93 | 83.7129 | 82.4077 | 470766 |
| 1727735400 | 82.42 | -0.24 | -0.29 | 83.03 | 83.05 | 82.1096 | 234048 |
| 1727476200 | 82.66 | 0.43 | 0.52 | 82.89 | 83.126 | 82.4101 | 209693 |
| 1727389800 | 82.23 | 0.37 | 0.45 | 82.14 | 82.4964 | 81.37 | 339953 |
| 1727303400 | 81.86 | -1.23 | -1.48 | 82.53 | 82.53 | 81.81 | 308408 |
| 1727217000 | 83.09 | 0.09 | 0.11 | 82.06 | 83.2 | 81.8166 | 409838 |
| 1727130600 | 83 | -0.33 | -0.40 | 82.7 | 83.4646 | 82.07 | 432126 |
| 1726871400 | 83.33 | -0.65 | -0.77 | 83.52 | 83.69 | 83.1001 | 316560 |
| 1726785000 | 83.98 | -0.5 | -0.59 | 83.4 | 83.98 | 83.2901 | 498296 |
| 1726698600 | 84.48 | -1.62 | -1.88 | 85.42 | 86.0399 | 84.45 | 421353 |
| 1726612200 | 86.1 | -0.66 | -0.76 | 87.12 | 87.3599 | 86.06 | 656053 |
| 1726525800 | 86.76 | 1.32 | 1.54 | 85.71 | 86.865 | 85.53 | 336687 |
| 1726266600 | 85.44 | 0.14 | 0.16 | 85.72 | 85.7999 | 85.05 | 219985 |
| 1726180200 | 85.3 | -0.69 | -0.80 | 85.51 | 85.78 | 84.76 | 296792 |
| 1726093800 | 85.99 | -0.08 | -0.09 | 85.81 | 86.81 | 85.7 | 437333 |
| 1726007400 | 86.07 | 0.84 | 0.99 | 85.04 | 86.36 | 84.97 | 507022 |
| 1725921000 | 85.23 | 0.74 | 0.88 | 84.38 | 85.37 | 84.11 | 349647 |
| 1725661800 | 84.49 | -0.43 | -0.51 | 84.76 | 86.3589 | 84.3501 | 438335 |
| 1725575400 | 84.92 | 0.95 | 1.13 | 84.43 | 85.049 | 83.77 | 302231 |
| 1725489000 | 83.97 | 1.4 | 1.70 | 82.51 | 83.9779 | 82.45 | 221006 |
| 1725402600 | 82.57 | 1.93 | 2.39 | 82.23 | 82.75 | 81.953 | 291466 |
| 1725057000 | 80.64 | -1.21 | -1.48 | 82 | 82.52 | 80.5 | 246047 |
| 1724970600 | 81.85 | -0.38 | -0.46 | 81.59 | 81.9647 | 81.3001 | 190618 |
| 1724884200 | 82.23 | 0.13 | 0.16 | 82.4 | 82.595 | 81.9997 | 144314 |
| 1724797800 | 82.1 | -0.5 | -0.61 | 81.64 | 82.42 | 81.5023 | 258380 |
