
US Treasury 30 Year Bond ETF (UTHY)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.36 | -0.832562442183 | 43.24 | 43.58 | 42.55 | 3940 | 43.07813788 | SP |
4 | 0.47 | 1.10822919123 | 42.41 | 44.1 | 41.81 | 4756 | 43.12790604 | SP |
12 | 0.49 | 1.15593300307 | 42.39 | 44.1 | 40.4001 | 7458 | 41.95114733 | SP |
26 | -5.01 | -10.4614742117 | 47.89 | 48.27 | 40.4001 | 7343 | 43.43484058 | SP |
52 | -1.85 | -4.13592667114 | 44.73 | 48.27 | 40.4001 | 10039 | 44.63308798 | SP |
156 | -7.05 | -14.1197676747 | 49.93 | 52.1458 | 39.96 | 6719 | 44.92440732 | SP |
260 | -7.05 | -14.1197676747 | 49.93 | 52.1458 | 39.96 | 6719 | 44.92440732 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 42.88 | -0.26 | -0.60 | 42.825 | 42.98 | 42.78 | 4864 |
1741905300 | 43.14 | 0.35 | 0.82 | 42.62 | 43.1445 | 42.55 | 4952 |
1741818900 | 42.79 | -0.27 | -0.63 | 42.84 | 42.98 | 42.77 | 2808 |
1741732500 | 43.06 | -0.3 | -0.69 | 43.3 | 43.3408 | 42.94 | 3393 |
1741646100 | 43.36 | 0.42 | 0.98 | 43.3061 | 43.58 | 43.3061 | 4154 |
1741390500 | 42.94 | -0.12 | -0.28 | 43.24 | 43.36 | 42.86 | 4391 |
1741304100 | 43.06 | -0.12 | -0.28 | 43.09 | 43.22 | 42.79 | 6813 |
1741217700 | 43.18 | -0.35 | -0.80 | 43.57 | 43.85 | 43.13 | 4103 |
1741131300 | 43.53 | -0.49 | -1.11 | 43.98 | 44.1 | 43.52 | 12983 |
1741044900 | 44.02 | 0.06 | 0.14 | 43.51 | 44.02 | 43.51 | 6895 |
1740785700 | 43.96 | 0.56 | 1.29 | 43.63 | 43.96 | 43.53 | 4737 |
1740699300 | 43.4 | -0.3 | -0.69 | 43.41 | 43.62 | 43.37 | 4831 |
1740612900 | 43.7 | 0.25 | 0.58 | 43.46 | 43.74 | 43.41 | 3319 |
1740526500 | 43.45 | 0.74 | 1.73 | 43.22 | 43.45 | 43.18 | 5122 |
1740440100 | 42.7091 | 0.15 | 0.34 | 42.525 | 42.765 | 42.525 | 3916 |
1740180900 | 42.5636 | 0.49 | 1.17 | 42.2352 | 42.69 | 42.2352 | 4818 |
1740094500 | 42.071 | 0.15 | 0.37 | 42.03 | 42.205 | 42.03 | 3394 |
1740008100 | 41.9178 | 0.06 | 0.13 | 41.82 | 41.9701 | 41.81 | 5512 |
1739921700 | 41.8623 | -0.48 | -1.14 | 42.08 | 42.11 | 41.8623 | 2124 |
1739576100 | 42.345 | 0.21 | 0.50 | 42.41 | 42.57 | 42.33 | 2098 |
1739489700 | 42.1352 | 0.66 | 1.58 | 41.87 | 42.22 | 41.87 | 9999 |
1739403300 | 41.48 | -0.56 | -1.33 | 41.5 | 41.6206 | 41.35 | 4865 |
1739316900 | 42.04 | -0.26 | -0.61 | 42.11 | 42.11 | 42.015 | 6566 |
1739230500 | 42.3 | -0.13 | -0.30 | 42.43 | 42.5 | 42.25035 | 4848 |
1738971300 | 42.4279 | -0.27 | -0.64 | 42.45 | 42.45 | 42.35 | 3385 |
1738884900 | 42.7 | -0.01 | -0.02 | 42.69 | 42.8002 | 42.69 | 3504 |
1738798500 | 42.71 | 0.71 | 1.69 | 42.53 | 42.81 | 42.5 | 3236 |
1738712100 | 42 | 0.12 | 0.29 | 41.63 | 42.03 | 41.63 | 3785 |
1738625700 | 41.879 | 0.07 | 0.17 | 42.08 | 42.28 | 41.7699 | 4957 |
1738366500 | 41.81 | -0.15 | -0.36 | 42.03 | 42.13 | 41.735 | 6492 |
1738280100 | 41.96 | 0.12 | 0.29 | 42 | 42.112349 | 41.94 | 20699 |
1738193700 | 41.84 | -0.07 | -0.17 | 42.05 | 42.05 | 41.713 | 2952 |
1738107300 | 41.91 | -0.09 | -0.21 | 41.78 | 41.91 | 41.74 | 6367 |
1738020900 | 42 | 0.54 | 1.31 | 41.92 | 42 | 41.8099 | 5902 |
1737761700 | 41.456 | -0.15 | -0.37 | 41.25 | 41.47 | 41.23 | 8882 |
1737675300 | 41.61 | 0 | 0.00 | 41.61 | 41.61 | 41.61 | 0 |
1737588900 | 41.61 | -0.2 | -0.48 | 41.79 | 41.84 | 41.56 | 5624 |
1737502500 | 41.81 | 0.35 | 0.84 | 41.73 | 41.81 | 41.7 | 15223 |
1737156900 | 41.46 | 0.05 | 0.12 | 41.72 | 41.72 | 41.41 | 5269 |
1737070500 | 41.41 | 0.18 | 0.44 | 41.23 | 41.425 | 41.04 | 3384 |
1736984100 | 41.23 | 0.68 | 1.68 | 41.23 | 41.32 | 41.12 | 9272 |
1736897700 | 40.55 | -0.08 | -0.20 | 40.55 | 40.5528 | 40.4001 | 4352 |
1736811300 | 40.63 | -0.02 | -0.05 | 40.71 | 40.72 | 40.54 | 6130 |
1736552100 | 40.65 | -0.32 | -0.78 | 40.57 | 40.84 | 40.56 | 21469 |
1736379300 | 40.9712 | 0.04 | 0.10 | 40.71 | 40.9712 | 40.71 | 6414 |
1736292900 | 40.93 | -0.44 | -1.06 | 41.24 | 41.24 | 40.9 | 16070 |
1736206500 | 41.37 | -0.2 | -0.48 | 41.4098 | 41.5 | 41.3 | 18872 |
1735947300 | 41.57 | -0.12 | -0.29 | 41.7 | 41.72 | 41.57 | 3314 |
1735860900 | 41.69 | 0 | 0.01 | 41.8 | 41.9 | 41.6 | 1955 |
1735688100 | 41.6873 | -0.18 | -0.44 | 41.99 | 42.0303 | 41.65 | 5364 |
1735601700 | 41.87 | 0.19 | 0.46 | 41.87 | 41.93 | 41.8 | 12564 |
1735342500 | 41.68 | -0.31 | -0.74 | 41.86 | 41.96 | 41.68 | 56772 |
1735256100 | 41.99 | -0.03 | -0.08 | 41.71 | 42 | 41.71 | 8672 |
1735077840 | 42.0234 | 0.13 | 0.31 | 41.67 | 42.0234 | 41.6597 | 6635 |
1734996900 | 41.8937 | -0.37 | -0.87 | 42.2 | 42.2 | 41.8937 | 5847 |
1734737700 | 42.26 | 0.19 | 0.45 | 42.39 | 42.42 | 42.26 | 2725 |
1734651300 | 42.07 | -0.65 | -1.52 | 42.17 | 42.26 | 41.92 | 10664 |
1734564900 | 42.72 | -0.48 | -1.11 | 43.13 | 43.2 | 42.72 | 9980 |
1734478500 | 43.2 | 0.13 | 0.31 | 43.11 | 43.2901 | 43.11 | 3710 |
1734392100 | 43.0655 | 0.07 | 0.15 | 43.15 | 43.15 | 42.98 | 2793 |
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