Hot Features
프리미엄
US Treasury ETF (UTWO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.0934579439252 | 48.15 | 48.24 | 48.15 | 51912 | 48.20015825 | SP |
| 4 | 0.125 | 0.260037445392 | 48.07 | 48.24 | 47.96 | 130273 | 48.07733612 | SP |
| 12 | 0.0655 | 0.136091170696 | 48.1295 | 48.28 | 47.96 | 79176 | 48.09681015 | SP |
| 26 | 0.005 | 0.0103755965968 | 48.19 | 48.86 | 47.96 | 95433 | 48.34798069 | SP |
| 52 | -0.225 | -0.46468401487 | 48.42 | 48.86 | 47.561 | 81833 | 48.17895595 | SP |
| 156 | -1.645 | -3.30056179775 | 49.84 | 49.9899 | 47.561 | 84591 | 48.45373598 | SP |
| 260 | -1.645 | -3.30056179775 | 49.84 | 49.9899 | 47.561 | 84591 | 48.45373598 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 48.195 | -0.04 | -0.07 | 48.24 | 48.24 | 48.1805 | 81206 |
| 1738107300 | 48.23 | 0 | 0.01 | 48.22 | 48.2386 | 48.2 | 50813 |
| 1738020900 | 48.225 | 0.08 | 0.16 | 48.22 | 48.24 | 48.1917 | 35946 |
| 1737761700 | 48.15 | 0.05 | 0.10 | 48.15 | 48.185 | 48.15 | 39683 |
| 1737675300 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737588900 | 48.1 | -0.03 | -0.06 | 48.13 | 48.13 | 48.1 | 17405 |
| 1737502500 | 48.13 | 0.01 | 0.01 | 48.13 | 48.1399 | 48.105 | 59451 |
| 1737156900 | 48.125 | 0 | 0.00 | 48.13 | 48.14 | 48.112 | 70089 |
| 1737070500 | 48.125 | 0.03 | 0.07 | 48.08 | 48.14 | 48.0713 | 53481 |
| 1736984100 | 48.09 | 0.09 | 0.18 | 48.09 | 48.105 | 48.07 | 792664 |
| 1736897700 | 48.005 | 0.04 | 0.07 | 48 | 48.01 | 47.98 | 34571 |
| 1736811300 | 47.97 | 0 | 0.00 | 47.97 | 47.99 | 47.96 | 63221 |
| 1736552100 | 47.97 | -0.07 | -0.15 | 48.01 | 48.04 | 47.96 | 76962 |
| 1736379300 | 48.04 | 0.02 | 0.04 | 48.03 | 48.0612 | 48.03 | 47813 |
| 1736292900 | 48.02 | -0.03 | -0.05 | 48.05 | 48.0571 | 48.01 | 49183 |
| 1736206500 | 48.045 | 0.02 | 0.04 | 48.03 | 48.06 | 48.03 | 72671 |
| 1735947300 | 48.025 | -0.03 | -0.05 | 48.07 | 48.08 | 48.025 | 112292 |
| 1735860900 | 48.05 | -0.01 | -0.03 | 48.07 | 48.0799 | 48.0244 | 573583 |
| 1735688100 | 48.0632 | 0.04 | 0.09 | 48.07 | 48.095 | 48.04 | 68456 |
| 1735601700 | 48.02 | -0.11 | -0.22 | 48.03 | 48.05 | 48.01 | 111184 |
| 1735342500 | 48.125 | 0.02 | 0.04 | 48.12 | 48.1481 | 48.12 | 42157 |
| 1735256100 | 48.105 | 0.01 | 0.02 | 48.07 | 48.11 | 48.07 | 24601 |
| 1735077840 | 48.095 | 0.02 | 0.03 | 48.08 | 48.1 | 48.07 | 15608 |
| 1734996900 | 48.08 | -0.03 | -0.05 | 48.1 | 48.1 | 48.07 | 78684 |
| 1734737700 | 48.105 | 0.03 | 0.06 | 48.13 | 48.1482 | 48.1 | 58426 |
| 1734651300 | 48.075 | 0.05 | 0.09 | 48.1 | 48.105 | 48.07 | 59733 |
| 1734564900 | 48.03 | -0.09 | -0.19 | 48.16 | 48.17 | 48.03 | 37122 |
| 1734478500 | 48.12 | -0.01 | -0.01 | 48.13 | 48.14 | 48.12 | 84180 |
| 1734392100 | 48.125 | 0 | 0.00 | 48.13 | 48.145 | 48.12 | 33154 |
| 1734132900 | 48.125 | -0.03 | -0.06 | 48.16 | 48.16 | 48.12 | 64559 |
| 1734046500 | 48.155 | -0.03 | -0.06 | 48.17 | 48.2 | 48.15 | 36234 |
| 1733960100 | 48.1846 | 0 | 0.01 | 48.22 | 48.23 | 48.1713 | 34304 |
| 1733873700 | 48.18 | -0.02 | -0.03 | 48.18 | 48.1996 | 48.16 | 32672 |
| 1733787300 | 48.195 | -0.03 | -0.05 | 48.22 | 48.22 | 48.19 | 84521 |
| 1733528100 | 48.22 | 0.07 | 0.15 | 48.24 | 48.24 | 48.205 | 97335 |
| 1733441700 | 48.15 | -0.03 | -0.06 | 48.13 | 48.16 | 48.13 | 54927 |
| 1733355300 | 48.18 | 0.06 | 0.14 | 48.12 | 48.18 | 48.1101 | 43311 |
| 1733268900 | 48.115 | 0.01 | 0.01 | 48.13 | 48.15 | 48.1113 | 48392 |
| 1733182500 | 48.11 | -0.17 | -0.35 | 48.1 | 48.1195 | 48.05 | 38720 |
| 1732917840 | 48.28 | 0.06 | 0.13 | 48.27 | 48.28 | 48.26 | 15708 |
| 1732750500 | 48.215 | 0.05 | 0.09 | 48.24 | 48.24 | 48.21 | 25339 |
| 1732664100 | 48.17 | -0.01 | -0.01 | 48.18 | 48.18 | 48.14 | 28072 |
| 1732577700 | 48.175 | 0.08 | 0.18 | 48.15 | 48.18 | 48.13 | 58072 |
| 1732318500 | 48.09 | 0.01 | 0.01 | 48.11 | 48.1195 | 48.08 | 57614 |
| 1732232100 | 48.085 | -0.03 | -0.06 | 48.12 | 48.14 | 48.08 | 76794 |
| 1732145700 | 48.115 | -0.02 | -0.04 | 48.13 | 48.14 | 48.11 | 52843 |
| 1732059300 | 48.135 | 0.01 | 0.02 | 48.15 | 48.17 | 48.135 | 39099 |
| 1731972900 | 48.125 | 0.02 | 0.03 | 48.11 | 48.1299 | 48.09 | 66391 |
| 1731713700 | 48.11 | 0.06 | 0.12 | 48.05 | 48.1395 | 48.042 | 58650 |
| 1731627300 | 48.05 | -0.06 | -0.12 | 48.13 | 48.14 | 48.0399 | 65707 |
| 1731540900 | 48.11 | 0.06 | 0.14 | 48.12 | 48.1361 | 48.09 | 56119 |
| 1731454500 | 48.045 | -0.04 | -0.08 | 48.05 | 48.07 | 48.02 | 61569 |
| 1731368100 | 48.085 | -0.03 | -0.06 | 48.08 | 48.1 | 48.07 | 109729 |
| 1731108900 | 48.115 | -0.03 | -0.06 | 48.16 | 48.17 | 48.1013 | 56367 |
| 1731022500 | 48.145 | 0.08 | 0.16 | 48.12 | 48.16 | 48.11 | 129871 |
| 1730936100 | 48.07 | -0.06 | -0.12 | 48.05 | 48.0956 | 48.05 | 82378 |
| 1730849700 | 48.13 | -0.03 | -0.05 | 48.15 | 48.1573 | 48.1 | 119036 |
| 1730763300 | 48.155 | 0.04 | 0.08 | 48.19 | 48.195 | 48.15 | 387578 |
| 1730500500 | 48.115 | -0.16 | -0.33 | 48.19 | 48.21 | 48.1101 | 84791 |
| 1730414100 | 48.275 | 0 | 0.00 | 48.25 | 48.29 | 48.2391 | 42634 |
| 1730327700 | 48.275 | -0.05 | -0.09 | 48.32 | 48.34 | 48.27 | 87526 |
