iShares 20+ Year Treasury Bond ETF【TLT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQI
iShares 20+ Year Treasury Bond ETF (TLT)
iShares 20+ Year Treasury Bond ETF (TLT) 과거

iShares 20+ Year Treasury Bond ETF (TLT)

90.4332

0.20471

(0.23%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732312800	90.433175	0.2	0.23	90.420679	90.640028	90.110833	0
1732226400	90.228464	-0.08	-0.08	90.228957	90.794278	89.96585	0
1732140000	90.304741	-0.28	-0.31	90.016062	90.772609	89.996837	0
1732053600	90.588921	0.45	0.50	90.966037	91.041799	90.560467	0
1731967200	90.139703	0.13	0.15	89.758604	90.565106	89.404963	0
1731708000	90.006209	-0.21	-0.23	90.088729	90.591565	89.470771	0
1731621600	90.212348	0.4	0.44	90.291539	90.982901	90.178683	0
1731535200	89.813083	-1.04	-1.14	91.480781	91.60748	89.697171	0
1731448800	90.852557	-1.33	-1.45	91.367896	91.79954	90.496176	0
1731362400	92.186363	-0.14	-0.16	92.136642	92.275289	91.760261	0
1731103200	92.331279	1.03	1.13	91.71437	92.534211	91.671492	0
1731016800	91.299931	1.01	1.12	90.685023	91.579201	90.570655	0
1730930400	90.287691	-2.4	-2.58	89.755039	90.658283	89.492301	0
1730844000	92.68318	0.44	0.48	92.021676	92.855379	91.555495	0
1730757600	92.239402	1.58	1.74	92.342995	92.523138	91.587413	0
1730494800	90.662105	-1.81	-1.96	92.647303	92.647348	90.656607	0
1730408400	92.469925	0.38	0.42	92.203713	92.882454	91.821556	0
1730322000	92.08594	-0.01	-0.01	92.653496	93.226052	92.071568	0
1730235600	92.097145	0.38	0.41	91.111868	92.107783	90.933754	0
1730149200	91.719462	-0.42	-0.46	92.332786	92.347199	91.375818	0
1729890000	92.141259	-0.41	-0.44	92.772462	92.967863	91.966111	0
1729803600	92.552763	0.59	0.64	92.291037	92.955664	91.934642	0
1729717200	91.961609	-0.27	-0.29	91.819326	92.300013	91.632564	0
1729630800	92.229751	0.06	0.07	92.509573	92.719289	92.038309	0
1729544400	92.165684	-1.71	-1.82	92.963507	93.040517	92.136177	0
1729285200	93.878518	0.25	0.27	93.849111	94.196157	93.777793	0
1729198800	93.625273	-1.58	-1.66	94.269241	94.379122	93.62447	0
1729112400	95.205912	0.38	0.40	95.273416	95.566351	95.092538	0
1729026000	94.82516	1.28	1.37	94.275811	94.956036	94.275811	0
1728939600	93.540372	0.02	0.02	93.022387	93.558402	92.881034	0
1728680400	93.521574	-0.55	-0.59	93.424184	93.975373	93.35313	0
1728594000	94.072604	-0.29	-0.31	94.133709	94.1653	93.371524	0
1728507600	94.361376	-0.61	-0.64	94.700721	94.82878	94.18273	0
1728421200	94.967354	0.1	0.10	94.441097	94.9839	94.300938	0
1728334800	94.869417	-0.7	-0.74	95.054534	95.211174	94.723591	0
1728075600	95.574122	-1.15	-1.19	95.576571	95.885956	95.305386	0
1727989200	96.727721	-0.95	-0.98	97.33265	97.472917	96.636213	0
1727902800	97.681273	-0.91	-0.92	97.336551	97.691607	97.015323	0
1727816400	98.587609	0.52	0.53	98.762061	99.27942	98.366172	0
1727730000	98.064516	-0.26	-0.27	98.435679	98.640171	97.853443	0
1727470800	98.326368	0.36	0.36	98.59348	98.686872	98.151455	0
1727384400	97.969311	0.17	0.17	98.021864	98.182319	97.376754	0
1727298000	97.799709	-0.88	-0.89	98.279142	98.282045	97.732378	0
1727211600	98.682579	0.01	0.01	97.808514	98.833024	97.801063	0
1727125200	98.677292	-0.15	-0.15	98.471855	99.025078	97.972469	0
1726866000	98.828128	-0.46	-0.47	99.08313	99.179093	98.666149	0
1726779600	99.292088	-0.5	-0.50	98.848702	99.335093	98.737467	0
1726693200	99.789962	-1.03	-1.02	100.29713	100.66174	99.48293	0
1726606800	100.81982	-0.44	-0.43	101.4223	101.5879	100.72024	0
1726520400	101.25743	0.94	0.94	100.51661	101.31027	100.36833	0
1726261200	100.31457	0.24	0.24	100.37861	100.53422	99.96664	0
1726174800	100.07875	-0.4	-0.40	100.49132	100.52819	99.668791	0
1726088400	100.47847	-0.3	-0.30	100.56506	101.19235	100.32102	0
1726002000	100.78028	0.96	0.96	99.865358	100.87007	99.786254	0
1725915600	99.823175	0.39	0.39	99.249912	100.0634	99.135849	0
1725656400	99.436619	-0.07	-0.07	99.574027	100.69567	99.134756	0
1725570000	99.51088	0.57	0.58	99.291332	99.648606	98.754565	0
1725483600	98.936291	1.36	1.39	97.587728	98.987661	97.587728	0
1725397200	97.575247	0.81	0.84	97.558665	97.962811	97.390288	0
1725051600	96.766501	-0.76	-0.78	97.596663	97.908032	96.404574	0
1724965200	97.525619	-0.23	-0.24	97.257682	97.587105	97.093824	0
1724878800	97.760037	-0.13	-0.13	97.948031	98.148446	97.698246	0
1724792400	97.886807	-0.27	-0.27	97.488334	98.040313	97.368107	0
1724706000	98.154786	-0.23	-0.23	98.698573	98.786394	98.047123	0

iShares 20+ Year Treasur...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관