Hot Features
프리미엄
US Treasury 3 Year Note ETF (UTRE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 0.296341712651 | 48.93 | 49.09 | 48.93 | 2328 | 49.06463508 | SP |
| 4 | 0.175 | 0.357873210634 | 48.9 | 49.09 | 48.65 | 1396 | 48.894174 | SP |
| 12 | 0.095 | 0.193956717027 | 48.98 | 49.2315 | 48.65 | 1392 | 48.96235942 | SP |
| 26 | -0.115 | -0.233787355153 | 49.19 | 50.11 | 48.65 | 1707 | 49.44627881 | SP |
| 52 | -0.3009 | -0.609406613348 | 49.3759 | 50.11 | 48.22 | 2196 | 49.14900724 | SP |
| 156 | -0.855 | -1.7123973563 | 49.93 | 50.47 | 48.22 | 2518 | 49.24814492 | SP |
| 260 | -0.855 | -1.7123973563 | 49.93 | 50.47 | 48.22 | 2518 | 49.24814492 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 49.075 | 0.03 | 0.06 | 49.08 | 49.08 | 49.075 | 218 |
| 1738193700 | 49.0444 | -0.03 | -0.06 | 49.09 | 49.09 | 49.031 | 707 |
| 1738107300 | 49.075 | 0.01 | 0.01 | 49.03 | 49.075 | 49.03 | 5365 |
| 1738020900 | 49.0678 | 0.11 | 0.23 | 49.07 | 49.07 | 49.014 | 2781 |
| 1737761700 | 48.955 | 0.05 | 0.11 | 48.93 | 48.955 | 48.93 | 457 |
| 1737675300 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1737588900 | 48.9 | -0.03 | -0.06 | 48.94 | 48.94 | 48.8906 | 381 |
| 1737502500 | 48.93 | 0.02 | 0.05 | 48.915 | 48.93 | 48.915 | 318 |
| 1737156900 | 48.9075 | -0.02 | -0.04 | 48.93 | 48.93 | 48.9075 | 259 |
| 1737070500 | 48.925 | 0.05 | 0.11 | 48.84 | 48.935 | 48.84 | 492 |
| 1736984100 | 48.8702 | 0.19 | 0.38 | 48.845 | 48.8703 | 48.8403 | 2751 |
| 1736897700 | 48.685 | 0.02 | 0.04 | 48.68 | 48.6872 | 48.68 | 368 |
| 1736811300 | 48.665 | -0.02 | -0.03 | 48.67 | 48.67 | 48.65 | 3298 |
| 1736552100 | 48.6813 | -0.16 | -0.34 | 48.725 | 48.725 | 48.6813 | 2054 |
| 1736379300 | 48.845 | 0.05 | 0.09 | 48.81 | 48.845 | 48.81 | 310 |
| 1736292900 | 48.8 | -0.04 | -0.07 | 48.79 | 48.8 | 48.79 | 1332 |
| 1736206500 | 48.8358 | 0.01 | 0.02 | 48.83 | 48.8401 | 48.83 | 562 |
| 1735947300 | 48.825 | -0.03 | -0.06 | 48.8812 | 48.8812 | 48.825 | 422 |
| 1735860900 | 48.8561 | -0.04 | -0.08 | 48.8699 | 48.88 | 48.8561 | 851 |
| 1735688100 | 48.8946 | 0.05 | 0.10 | 48.89 | 48.8946 | 48.8653 | 3033 |
| 1735601700 | 48.845 | -0.03 | -0.06 | 48.829 | 48.845 | 48.82 | 3445 |
| 1735342500 | 48.875 | -0.01 | -0.02 | 48.875 | 48.875 | 48.875 | 38 |
| 1735256100 | 48.885 | 0.02 | 0.05 | 48.84 | 48.885 | 48.84 | 793 |
| 1735077840 | 48.8614 | 0 | 0.00 | 48.8614 | 48.8614 | 48.8614 | 108 |
| 1734996900 | 48.86 | -0.05 | -0.09 | 48.9 | 48.9 | 48.86 | 279 |
| 1734737700 | 48.905 | 0.04 | 0.07 | 48.95 | 48.95 | 48.905 | 843 |
| 1734651300 | 48.87 | 0.02 | 0.05 | 48.88 | 48.8894 | 48.86 | 709 |
| 1734564900 | 48.8459 | -0.16 | -0.33 | 49.0211 | 49.04 | 48.83 | 3529 |
| 1734478500 | 49.0067 | 0 | 0.00 | 49 | 49.0101 | 49 | 374 |
| 1734392100 | 49.005 | -0.01 | -0.01 | 49.03 | 49.03 | 49.005 | 581 |
| 1734132900 | 49.01 | -0.06 | -0.11 | 49.04 | 49.04 | 49.0071 | 1325 |
| 1734046500 | 49.065 | -0.05 | -0.10 | 49.0918 | 49.1 | 49.065 | 924 |
| 1733960100 | 49.115 | -0.02 | -0.04 | 49.14 | 49.16 | 49.115 | 1117 |
| 1733873700 | 49.135 | -0.02 | -0.03 | 49.1099 | 49.135 | 49.1071 | 1323 |
| 1733787300 | 49.15 | -0.06 | -0.11 | 49.1522 | 49.1522 | 49.15 | 1201 |
| 1733528100 | 49.205 | 0.08 | 0.16 | 49.22 | 49.23 | 49.19 | 7139 |
| 1733441700 | 49.125 | -0.01 | -0.01 | 49.08 | 49.125 | 49.08 | 516 |
| 1733355300 | 49.13 | 0.07 | 0.15 | 49.11 | 49.13 | 49.11 | 56 |
| 1733268900 | 49.0554 | -0.01 | -0.03 | 49.06 | 49.06 | 49.0554 | 480 |
| 1733182500 | 49.07 | -0.16 | -0.33 | 49.0007 | 49.07 | 49.0007 | 142 |
| 1732917840 | 49.2315 | 0.07 | 0.15 | 49.2315 | 49.2315 | 49.2315 | 17 |
| 1732750500 | 49.1588 | 0.08 | 0.16 | 49.16 | 49.16 | 49.13 | 1457 |
| 1732664100 | 49.0819 | 0 | 0.00 | 49.05 | 49.0819 | 49.03 | 1038 |
| 1732577700 | 49.0801 | 0.16 | 0.33 | 49.03 | 49.0801 | 49.03 | 280 |
| 1732318500 | 48.92 | -0.02 | -0.04 | 48.97 | 48.97 | 48.92 | 216 |
| 1732232100 | 48.94 | -0.03 | -0.05 | 48.98 | 48.98 | 48.94 | 280 |
| 1732145700 | 48.965 | -0.04 | -0.08 | 49 | 49 | 48.965 | 60 |
| 1732059300 | 49.005 | 0.02 | 0.05 | 49.005 | 49.005 | 49.005 | 124 |
| 1731972900 | 48.9806 | 0.04 | 0.07 | 48.95 | 48.9806 | 48.95 | 1127 |
| 1731713700 | 48.945 | 0.06 | 0.12 | 48.87 | 48.945 | 48.87 | 304 |
| 1731627300 | 48.8872 | -0.07 | -0.14 | 48.97 | 48.98 | 48.8872 | 5447 |
| 1731540900 | 48.9548 | 0.08 | 0.16 | 48.99 | 48.99 | 48.94 | 6100 |
| 1731454500 | 48.875 | -0.09 | -0.17 | 48.88 | 48.89 | 48.87 | 1572 |
| 1731368100 | 48.96 | -0.06 | -0.12 | 48.9401 | 48.96 | 48.9401 | 643 |
| 1731108900 | 49.0203 | -0.05 | -0.11 | 49.06 | 49.06 | 49.02 | 495 |
| 1731022500 | 49.0744 | 0.14 | 0.29 | 49.0398 | 49.0744 | 48.98 | 307 |
| 1730936100 | 48.9321 | -0.1 | -0.21 | 48.9101 | 48.9321 | 48.9101 | 182 |
| 1730849700 | 49.035 | -0.03 | -0.06 | 49.035 | 49.035 | 49.035 | 48 |
| 1730763300 | 49.065 | 0.07 | 0.15 | 49.095 | 49.095 | 49.065 | 197 |
| 1730500500 | 48.99 | -0.21 | -0.44 | 49.12 | 49.12 | 48.99 | 36 |
| 1730414100 | 49.2046 | 0.02 | 0.05 | 49.18 | 49.2046 | 49.18 | 1475 |
