
US Treasury 5 Year Note ETF (UFIV)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.18 | 0.376254180602 | 47.84 | 48.0604 | 47.8301 | 6672 | 47.92234684 | SP |
4 | 0.18 | 0.376254180602 | 47.84 | 48.18 | 47.645 | 6633 | 47.99763716 | SP |
12 | -0.5703 | -1.17369104533 | 48.5903 | 48.63 | 47.4 | 8846 | 47.92011934 | SP |
26 | -1.4099 | -2.85232217747 | 49.4299 | 50.02 | 47.4 | 11153 | 48.54280766 | SP |
52 | -0.4 | -0.826104915324 | 48.42 | 50.02 | 47.32 | 7854 | 48.49548045 | SP |
156 | -1.78 | -3.57429718876 | 49.8 | 50.83 | 47.05 | 5558 | 48.50299833 | SP |
260 | -1.78 | -3.57429718876 | 49.8 | 50.83 | 47.05 | 5558 | 48.50299833 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740008100 | 47.97 | 0.08 | 0.17 | 47.88 | 47.97 | 47.88 | 7116 |
1739921700 | 47.89 | -0.13 | -0.26 | 47.94 | 47.97 | 47.875 | 7140 |
1739576100 | 48.015 | 0.14 | 0.29 | 48.06 | 48.0604 | 48.015 | 3504 |
1739489700 | 47.875 | 0.19 | 0.40 | 47.84 | 47.9013 | 47.8301 | 9086 |
1739403300 | 47.6853 | -0.22 | -0.46 | 47.71 | 47.71 | 47.645 | 2585 |
1739316900 | 47.9074 | -0.06 | -0.12 | 47.92 | 47.93 | 47.89 | 5821 |
1739230500 | 47.965 | 0.01 | 0.02 | 48 | 48.03 | 47.96 | 7157 |
1738971300 | 47.9556 | -0.13 | -0.27 | 47.99 | 47.99 | 47.92 | 7476 |
1738884900 | 48.085 | -0.04 | -0.09 | 48.08 | 48.115 | 48.05 | 5907 |
1738798500 | 48.126 | 0.14 | 0.29 | 48.1 | 48.18 | 48.1 | 9677 |
1738712100 | 47.985 | 0.09 | 0.19 | 47.88 | 47.985 | 47.87 | 5205 |
1738625700 | 47.8924 | -0.19 | -0.40 | 47.97 | 48.02 | 47.88 | 5391 |
1738366500 | 48.0847 | -0.03 | -0.06 | 48.13 | 48.1535 | 48.03 | 19900 |
1738280100 | 48.1121 | 0.07 | 0.14 | 48.11 | 48.15 | 48.1 | 5872 |
1738193700 | 48.047 | -0.05 | -0.10 | 48.13 | 48.13 | 47.98 | 3798 |
1738107300 | 48.095 | 0.02 | 0.04 | 48.06 | 48.1 | 48.01 | 4423 |
1738020900 | 48.075 | 0.2 | 0.42 | 48.01 | 48.09 | 48.01 | 4752 |
1737761700 | 47.8759 | 0.03 | 0.06 | 47.84 | 47.88 | 47.84 | 5354 |
1737675300 | 47.845 | 0 | 0.00 | 47.845 | 47.845 | 47.845 | 0 |
1737588900 | 47.845 | -0.08 | -0.17 | 47.91 | 47.91 | 47.82 | 6150 |
1737502500 | 47.925 | 0.06 | 0.13 | 47.9101 | 47.95 | 47.8716 | 9527 |
1737156900 | 47.8634 | -0.01 | -0.02 | 47.89 | 47.9 | 47.84 | 9417 |
1737070500 | 47.875 | 0.11 | 0.23 | 47.74 | 47.91 | 47.73 | 7030 |
1736984100 | 47.765 | 0.31 | 0.65 | 47.77 | 47.78 | 47.725 | 30310 |
1736897700 | 47.455 | 0.04 | 0.08 | 47.47 | 47.47 | 47.4372 | 6654 |
1736811300 | 47.4151 | -0.04 | -0.09 | 47.46 | 47.46 | 47.4 | 7357 |
1736552100 | 47.46 | -0.27 | -0.56 | 47.52 | 47.58 | 47.44 | 11829 |
1736379300 | 47.7251 | 0.05 | 0.11 | 47.66 | 47.7251 | 47.655 | 4054 |
1736292900 | 47.675 | -0.1 | -0.21 | 47.77 | 47.77 | 47.64 | 110690 |
1736206500 | 47.7734 | -0 | -0.00 | 47.76 | 47.79 | 47.74 | 9462 |
1735947300 | 47.775 | -0.07 | -0.14 | 47.88 | 47.88 | 47.775 | 2057 |
1735860900 | 47.8412 | 0.03 | 0.06 | 47.87 | 47.9 | 47.7999 | 945 |
1735688100 | 47.8134 | -0.02 | -0.05 | 47.89 | 47.91 | 47.7999 | 11431 |
1735601700 | 47.835 | 0.03 | 0.06 | 47.8 | 47.835 | 47.8 | 4271 |
1735342500 | 47.805 | -0.04 | -0.08 | 47.85 | 47.87 | 47.8 | 8255 |
1735256100 | 47.845 | 0.03 | 0.06 | 47.74 | 47.85 | 47.74 | 1141 |
1735077840 | 47.8159 | 0.01 | 0.02 | 47.75 | 47.8159 | 47.75 | 995 |
1734996900 | 47.8049 | -0.11 | -0.23 | 47.89 | 47.89 | 47.8049 | 717 |
1734737700 | 47.915 | 0.11 | 0.23 | 47.99 | 48 | 47.915 | 6676 |
1734651300 | 47.8059 | -0.06 | -0.12 | 47.85 | 47.875 | 47.78 | 12607 |
1734564900 | 47.8623 | -0.28 | -0.59 | 48.2 | 48.2 | 47.84 | 6848 |
1734478500 | 48.1451 | -0.01 | -0.02 | 48.15 | 48.18 | 48.14 | 2365 |
1734392100 | 48.155 | -0 | -0.01 | 48.21 | 48.21 | 48.15 | 2910 |
1734132900 | 48.1584 | -0.11 | -0.22 | 48.24 | 48.24 | 48.15 | 4645 |
1734046500 | 48.265 | -0.11 | -0.24 | 48.36 | 48.37 | 48.265 | 3940 |
1733960100 | 48.3796 | -0.07 | -0.14 | 48.535 | 48.535 | 48.37 | 5541 |
1733873700 | 48.4478 | -0.06 | -0.12 | 48.46 | 48.46 | 48.42 | 23314 |
1733787300 | 48.505 | -0.08 | -0.16 | 48.57 | 48.57 | 48.5001 | 12629 |
1733528100 | 48.585 | 0.11 | 0.23 | 48.63 | 48.63 | 48.54 | 2917 |
1733441700 | 48.475 | -0.02 | -0.04 | 48.41 | 48.4819 | 48.41 | 3716 |
1733355300 | 48.4948 | 0.12 | 0.25 | 48.32 | 48.4948 | 48.32 | 2333 |
1733268900 | 48.3752 | -0.06 | -0.12 | 48.48 | 48.48 | 48.37 | 6056 |
1733182500 | 48.435 | -0.17 | -0.36 | 48.36 | 48.46 | 48.34 | 6821 |
1732917840 | 48.6082 | 0.12 | 0.24 | 48.63 | 48.63 | 48.58 | 7490 |
1732750500 | 48.4925 | 0.12 | 0.25 | 48.465 | 48.55 | 48.465 | 3765 |
1732664100 | 48.3716 | -0.03 | -0.05 | 48.36 | 48.3716 | 48.31 | 369860 |
1732577700 | 48.3967 | 0.29 | 0.60 | 48.35 | 48.3999 | 48.31 | 5826 |
1732318500 | 48.1066 | 0 | 0.00 | 48.15 | 48.15 | 48.105 | 7182 |
1732232100 | 48.105 | -0.04 | -0.08 | 48.2 | 48.2 | 48.105 | 1894 |
1732145700 | 48.145 | -0.05 | -0.10 | 48.15 | 48.1928 | 48.14 | 2722 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관