Hot Features
프리미엄
US Treasury 3 Year Note ETF (UTRE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.0713121434393 | 49.08 | 49.23 | 49.08 | 2262 | 49.17835146 | SP |
| 4 | 0.125 | 0.255154113084 | 48.99 | 49.2315 | 48.87 | 1139 | 49.07529868 | SP |
| 12 | -0.875 | -1.75035007001 | 49.99 | 50.11 | 48.87 | 1394 | 49.43294673 | SP |
| 26 | 0.295 | 0.604260548955 | 48.82 | 50.11 | 48.52 | 3318 | 49.27179719 | SP |
| 52 | 0.1834 | 0.374808916937 | 48.9316 | 50.11 | 48.22 | 3803 | 49.30304887 | SP |
| 156 | -0.815 | -1.63228519928 | 49.93 | 50.47 | 48.22 | 2592 | 49.26161235 | SP |
| 260 | -0.815 | -1.63228519928 | 49.93 | 50.47 | 48.22 | 2592 | 49.26161235 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 49.115 | -0.02 | -0.04 | 49.14 | 49.16 | 49.115 | 1117 |
| 1733873700 | 49.135 | -0.02 | -0.03 | 49.14 | 49.14 | 49.1071 | 1333 |
| 1733787300 | 49.15 | -0.06 | -0.11 | 49.19 | 49.19 | 49.15 | 1205 |
| 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 | 49.04 | 49.13 | 49.04 | 58 |
| 1733268900 | 49.0554 | -0.01 | -0.03 | 49.1 | 49.1 | 49.0554 | 497 |
| 1733182500 | 49.07 | -0.16 | -0.33 | 49.02 | 49.07 | 49.0007 | 147 |
| 1732917840 | 49.2315 | 0.07 | 0.15 | 49.23 | 49.2315 | 49.23 | 22 |
| 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 | 49.05 | 49.0801 | 49.03 | 468 |
| 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 | 49.03 | 49.03 | 49.005 | 125 |
| 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 | 48.99 | 48.99 | 48.8872 | 5452 |
| 1731540900 | 48.9548 | 0.08 | 0.16 | 48.99 | 48.99 | 48.94 | 6306 |
| 1731454500 | 48.875 | -0.09 | -0.17 | 48.88 | 48.89 | 48.87 | 1572 |
| 1731368100 | 48.96 | -0.06 | -0.12 | 48.96 | 48.96 | 48.9401 | 649 |
| 1731108900 | 49.0203 | -0.05 | -0.11 | 49.06 | 49.06 | 49.02 | 495 |
| 1731022500 | 49.0744 | 0.14 | 0.29 | 48.98 | 49.0744 | 48.98 | 966 |
| 1730936100 | 48.9321 | -0.1 | -0.21 | 48.9 | 48.9321 | 48.9 | 216 |
| 1730849700 | 49.035 | -0.03 | -0.06 | 49.05 | 49.05 | 49.035 | 59 |
| 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 |
| 1730327700 | 49.181 | -0.09 | -0.18 | 49.27 | 49.27 | 49.181 | 55 |
| 1730241300 | 49.2702 | 0.02 | 0.05 | 49.26 | 49.2702 | 49.2107 | 1803 |
| 1730154900 | 49.2479 | -0.04 | -0.08 | 49.3 | 49.3 | 49.2194 | 425 |
| 1729895700 | 49.285 | -0.04 | -0.07 | 49.38 | 49.38 | 49.285 | 1003 |
| 1729809300 | 49.32 | 0.02 | 0.05 | 49.32 | 49.32 | 49.32 | 60 |
| 1729722900 | 49.295 | -0.06 | -0.12 | 49.31 | 49.31 | 49.295 | 154 |
| 1729636500 | 49.3556 | -0.03 | -0.06 | 49.4 | 49.4 | 49.3503 | 3394 |
| 1729550100 | 49.385 | -0.12 | -0.25 | 49.39 | 49.39 | 49.385 | 308 |
| 1729290900 | 49.5064 | 0.05 | 0.09 | 49.49 | 49.51 | 49.49 | 1198 |
| 1729204500 | 49.46 | -0.05 | -0.09 | 49.43 | 49.46 | 49.43 | 2471 |
| 1729118100 | 49.5052 | 0.02 | 0.04 | 49.52 | 49.52 | 49.5002 | 1432 |
| 1729031700 | 49.485 | 0.08 | 0.15 | 49.49 | 49.4998 | 49.4706 | 1185 |
| 1728945300 | 49.41 | -0.08 | -0.15 | 49.39 | 49.43 | 49.37 | 6304 |
| 1728686100 | 49.485 | 0.05 | 0.10 | 49.46 | 49.49 | 49.46 | 549 |
| 1728599700 | 49.435 | 0.06 | 0.12 | 49.42 | 49.435 | 49.42 | 39 |
| 1728513300 | 49.3742 | -0.04 | -0.07 | 49.4 | 49.4 | 49.365 | 1200 |
| 1728426900 | 49.41 | 0.02 | 0.05 | 49.38 | 49.41 | 49.3744 | 292 |
| 1728340500 | 49.3852 | -0.08 | -0.15 | 49.37 | 49.39 | 49.37 | 583 |
| 1728081300 | 49.4613 | -0.29 | -0.59 | 49.54 | 49.54 | 49.4613 | 1749 |
| 1727994900 | 49.7538 | -0.09 | -0.17 | 49.8 | 49.8 | 49.7538 | 176 |
| 1727908500 | 49.8397 | -0.03 | -0.06 | 49.83 | 49.84 | 49.82 | 3244 |
| 1727822100 | 49.87 | -0.09 | -0.18 | 49.85 | 49.87 | 49.85 | 82 |
| 1727735700 | 49.9612 | -0.1 | -0.19 | 50.03 | 50.03 | 49.9612 | 317 |
| 1727476500 | 50.0569 | 0.11 | 0.21 | 50.01 | 50.0569 | 50.01 | 719 |
| 1727390100 | 49.95 | -0.08 | -0.15 | 50.03 | 50.03 | 49.95 | 1267 |
| 1727303700 | 50.025 | -0.07 | -0.13 | 50.05 | 50.05 | 50.0201 | 1643 |
| 1727217300 | 50.09 | 0.06 | 0.11 | 50.04 | 50.11 | 50.04 | 2505 |
| 1727130900 | 50.0334 | -0.02 | -0.03 | 50.02 | 50.0594 | 49.97 | 6301 |
| 1726871700 | 50.0485 | 0.03 | 0.05 | 49.99 | 50.0699 | 49.9624 | 3404 |
| 1726785300 | 50.0227 | 0.04 | 0.09 | 49.99 | 50.03 | 49.99 | 5025 |
| 1726698900 | 49.9801 | -0.06 | -0.13 | 50.01 | 50.05 | 49.9801 | 459 |
| 1726612500 | 50.045 | -0.05 | -0.09 | 50.06 | 50.06 | 50.0203 | 14858 |
| 1726526100 | 50.09 | 0.03 | 0.06 | 50.1 | 50.1 | 50.09 | 267 |
| 1726266900 | 50.06 | 0.1 | 0.20 | 50.09 | 50.09 | 50.06 | 573 |
| 1726180500 | 49.96 | -0.04 | -0.08 | 50 | 50 | 49.96 | 643 |
