FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)

TDTT
🏛️ 미국 →
24.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.59 23.65 23.59 23.62 0.3M
2023-12-28 23.65 23.67 23.62 23.63 0.7M
2023-12-27 23.65 23.68 23.63 23.66 0.8M
2023-12-26 23.61 23.64 23.60 23.63 0.6M
2023-12-22 23.65 23.65 23.60 23.62 0.6M
2023-12-21 23.65 23.67 23.62 23.63 0.5M
2023-12-20 23.62 23.64 23.59 23.63 0.7M
2023-12-19 23.59 23.62 23.57 23.58 0.6M
2023-12-18 23.60 23.61 23.58 23.58 0.5M
2023-12-15 23.58 23.61 23.58 23.61 0.5M
2023-12-14 23.61 23.68 23.61 23.65 0.5M
2023-12-13 23.30 23.52 23.30 23.51 1.1M
2023-12-12 23.29 23.31 23.28 23.28 0.6M
2023-12-11 23.28 23.31 23.27 23.29 0.6M
2023-12-08 23.30 23.32 23.28 23.31 0.3M
2023-12-07 23.35 23.38 23.35 23.35 0.6M
2023-12-06 23.35 23.36 23.33 23.34 0.5M
2023-12-05 23.35 23.40 23.35 23.36 1.2M
2023-12-04 23.34 23.36 23.32 23.35 0.7M
2023-12-01 23.29 23.41 23.29 23.40 0.4M
2023-11-30 23.40 23.42 23.37 23.39 0.4M
2023-11-29 23.40 23.44 23.39 23.41 0.3M
2023-11-28 23.26 23.37 23.26 23.36 0.6M
2023-11-27 23.27 23.27 23.24 23.27 0.4M
2023-11-24 23.24 23.26 23.24 23.24 0.1M
2023-11-22 23.27 23.29 23.23 23.28 0.3M
2023-11-21 23.29 23.31 23.27 23.28 0.5M
2023-11-20 23.25 23.30 23.25 23.29 0.3M
2023-11-17 23.26 23.28 23.24 23.26 0.4M
2023-11-16 23.24 23.27 23.24 23.25 0.3M
2023-11-15 23.21 23.21 23.18 23.21 0.3M
2023-11-14 23.25 23.28 23.25 23.28 0.3M
2023-11-13 23.10 23.14 23.10 23.13 0.4M
2023-11-10 23.16 23.17 23.12 23.13 0.4M
2023-11-09 23.21 23.22 23.13 23.14 0.4M
2023-11-08 23.21 23.23 23.20 23.23 0.3M
2023-11-07 23.22 23.25 23.21 23.23 0.6M
2023-11-06 23.25 23.25 23.21 23.22 0.2M
2023-11-03 23.27 23.30 23.25 23.27 0.4M
2023-11-02 23.21 23.22 23.16 23.16 0.3M
2023-11-01 23.05 23.17 23.05 23.17 0.5M
2023-10-31 23.21 23.23 23.17 23.17 0.3M
2023-10-30 23.19 23.23 23.19 23.23 0.2M
2023-10-27 23.20 23.24 23.19 23.24 0.3M
2023-10-26 23.14 23.20 23.14 23.19 0.7M
2023-10-25 23.12 23.15 23.11 23.12 0.3M
2023-10-24 23.15 23.17 23.12 23.15 0.3M
2023-10-23 23.13 23.18 23.13 23.17 0.3M
2023-10-20 23.18 23.20 23.17 23.18 0.2M
2023-10-19 23.07 23.16 23.07 23.15 0.3M
2023-10-18 23.12 23.15 23.08 23.09 1.1M
2023-10-17 23.14 23.15 23.10 23.12 0.5M
2023-10-16 23.19 23.21 23.19 23.20 0.2M
2023-10-13 23.24 23.25 23.21 23.22 0.2M
2023-10-12 23.15 23.17 23.12 23.13 0.5M
2023-10-11 23.10 23.17 23.10 23.17 1.2M
2023-10-10 23.11 23.16 23.11 23.13 0.3M
2023-10-09 23.08 23.17 23.08 23.17 0.2M
2023-10-06 22.97 23.02 22.96 23.00 0.2M
2023-10-05 23.05 23.07 23.03 23.04 0.2M
2023-10-04 23.00 23.03 22.99 23.03 0.2M
2023-10-03 23.05 23.07 22.98 22.98 0.6M
2023-10-02 23.09 23.11 23.05 23.06 0.4M
2023-09-29 23.22 23.28 23.19 23.19 0.4M
2023-09-28 23.15 23.22 23.14 23.21 0.2M
2023-09-27 23.19 23.20 23.12 23.15 0.5M
2023-09-26 23.19 23.20 23.15 23.16 0.6M
2023-09-25 23.22 23.24 23.19 23.19 0.5M
2023-09-22 23.24 23.28 23.23 23.26 0.6M
2023-09-21 23.23 23.25 23.22 23.22 0.5M
2023-09-20 23.32 23.35 23.25 23.26 0.3M
2023-09-19 23.32 23.34 23.30 23.30 0.6M
2023-09-18 23.32 23.34 23.31 23.34 0.7M
2023-09-15 23.33 23.35 23.31 23.32 0.4M
2023-09-14 23.38 23.39 23.34 23.35 0.5M
2023-09-13 23.33 23.37 23.33 23.36 0.3M
2023-09-12 23.33 23.35 23.33 23.34 0.2M
2023-09-11 23.32 23.34 23.31 23.34 0.3M
2023-09-08 23.35 23.36 23.32 23.32 0.7M
2023-09-07 23.28 23.32 23.28 23.31 0.3M
2023-09-06 23.30 23.31 23.24 23.24 0.2M
2023-09-05 23.30 23.32 23.27 23.29 0.3M
2023-09-01 23.35 23.36 23.30 23.31 0.5M
2023-08-31 23.40 23.43 23.40 23.42 0.1M
2023-08-30 23.41 23.43 23.38 23.38 0.2M
2023-08-29 23.29 23.41 23.29 23.41 0.6M
2023-08-28 23.32 23.34 23.30 23.32 0.2M
2023-08-25 23.32 23.37 23.27 23.32 0.4M
2023-08-24 23.35 23.37 23.32 23.34 0.4M
2023-08-23 23.33 23.39 23.33 23.38 0.2M
2023-08-22 23.27 23.30 23.27 23.28 0.4M
2023-08-21 23.28 23.29 23.26 23.29 0.3M
2023-08-18 23.32 23.34 23.31 23.32 0.4M
2023-08-17 23.32 23.32 23.26 23.29 0.6M
2023-08-16 23.31 23.34 23.26 23.28 0.6M
2023-08-15 23.34 23.38 23.30 23.30 0.2M
2023-08-14 23.36 23.37 23.34 23.35 0.3M
2023-08-11 23.38 23.41 23.37 23.40 0.5M
2023-08-10 23.47 23.50 23.41 23.41 3.2M
2023-08-09 23.46 23.48 23.45 23.45 0.2M
2023-08-08 23.48 23.50 23.46 23.48 0.2M
2023-08-07 23.45 23.49 23.44 23.49 0.2M
2023-08-04 23.39 23.46 23.39 23.45 0.2M
2023-08-03 23.33 23.35 23.31 23.31 0.4M
2023-08-02 23.36 23.38 23.32 23.37 0.5M
2023-08-01 23.39 23.42 23.36 23.37 0.3M
2023-07-31 23.47 23.51 23.47 23.50 0.2M
2023-07-28 23.45 23.48 23.44 23.46 0.4M
2023-07-27 23.49 23.50 23.41 23.41 0.6M
2023-07-26 23.45 23.52 23.45 23.50 0.3M
2023-07-25 23.49 23.51 23.45 23.46 0.2M
2023-07-24 23.50 23.51 23.49 23.49 0.2M
2023-07-21 23.49 23.51 23.48 23.48 0.3M
2023-07-20 23.45 23.48 23.42 23.47 0.3M
2023-07-19 23.48 23.50 23.46 23.49 0.3M
2023-07-18 23.50 23.51 23.45 23.45 0.2M
2023-07-17 23.46 23.49 23.45 23.48 0.3M
2023-07-14 23.49 23.51 23.44 23.44 0.4M
2023-07-13 23.52 23.55 23.51 23.53 0.5M
2023-07-12 23.38 23.46 23.38 23.44 0.3M
2023-07-11 23.32 23.33 23.29 23.30 0.2M
2023-07-10 23.31 23.33 23.30 23.32 0.2M
2023-07-07 23.28 23.31 23.21 23.29 0.2M
2023-07-06 23.25 23.26 23.18 23.26 0.3M
2023-07-05 23.36 23.38 23.32 23.33 0.3M
2023-07-03 23.39 23.44 23.38 23.38 0.1M
2023-06-30 23.50 23.53 23.49 23.53 0.5M
2023-06-29 23.51 23.51 23.47 23.50 0.3M
2023-06-28 23.57 23.60 23.55 23.58 0.3M
2023-06-27 23.60 23.62 23.53 23.53 0.5M
2023-06-26 23.63 23.63 23.57 23.60 0.5M
2023-06-23 23.64 23.64 23.57 23.58 0.5M
2023-06-22 23.57 23.60 23.56 23.56 0.5M
2023-06-21 23.57 23.62 23.56 23.60 0.3M
2023-06-20 23.58 23.68 23.58 23.60 0.5M
2023-06-16 23.57 23.60 23.55 23.58 0.6M
2023-06-15 23.63 23.65 23.62 23.65 0.7M
2023-06-14 23.58 23.60 23.49 23.55 0.8M
2023-06-13 23.61 23.63 23.50 23.52 1.0M
2023-06-12 23.59 23.60 23.56 23.60 0.3M
2023-06-09 23.60 23.62 23.57 23.57 0.3M
2023-06-08 23.63 23.65 23.62 23.63 0.4M
2023-06-07 23.65 23.65 23.56 23.57 0.4M
2023-06-06 23.64 23.64 23.60 23.62 0.5M
2023-06-05 23.62 23.67 23.59 23.65 0.3M
2023-06-02 23.67 23.68 23.59 23.61 0.4M
2023-06-01 23.65 23.68 23.64 23.68 0.3M
2023-05-31 23.73 23.75 23.68 23.74 0.5M
2023-05-30 23.67 23.70 23.64 23.69 0.3M
2023-05-26 23.62 23.65 23.59 23.59 0.2M
2023-05-25 23.70 23.71 23.62 23.62 0.5M
2023-05-24 23.83 23.83 23.73 23.74 0.3M
2023-05-23 23.76 23.81 23.75 23.79 0.3M
2023-05-22 23.79 23.80 23.74 23.77 0.3M
2023-05-19 23.80 23.85 23.76 23.77 0.4M
2023-05-18 23.82 23.83 23.79 23.81 0.6M
2023-05-17 23.88 23.89 23.85 23.87 0.5M
2023-05-16 23.90 23.93 23.86 23.88 0.4M
2023-05-15 23.92 23.94 23.92 23.94 0.3M
2023-05-12 24.00 24.02 23.92 23.93 0.3M
2023-05-11 24.02 24.05 23.99 24.01 0.6M
2023-05-10 23.98 24.02 23.97 23.99 0.3M
2023-05-09 23.97 23.98 23.94 23.97 0.2M
2023-05-08 24.00 24.01 23.97 23.98 0.3M
2023-05-05 24.05 24.05 23.99 24.02 0.4M
2023-05-04 24.01 24.14 24.01 24.07 0.5M
2023-05-03 23.97 24.04 23.96 24.04 0.7M
2023-05-02 23.87 23.98 23.87 23.95 1.0M
2023-05-01 23.91 23.93 23.85 23.86 0.8M
2023-04-28 24.07 24.11 24.06 24.11 0.4M
2023-04-27 24.12 24.13 24.05 24.05 0.5M
2023-04-26 24.16 24.17 24.11 24.14 0.6M
2023-04-25 24.12 24.18 24.12 24.16 0.8M
2023-04-24 24.04 24.08 24.04 24.08 0.3M
2023-04-21 24.04 24.06 24.00 24.01 0.3M
2023-04-20 23.99 24.03 23.99 24.00 0.3M
2023-04-19 23.97 23.97 23.93 23.93 0.3M
2023-04-18 23.94 23.98 23.94 23.96 0.3M
2023-04-17 23.99 24.01 23.95 23.95 0.8M
2023-04-14 24.01 24.04 23.99 24.00 0.4M
2023-04-13 24.11 24.15 24.04 24.04 0.8M
2023-04-12 24.10 24.13 24.06 24.09 0.4M
2023-04-11 24.12 24.12 24.06 24.09 0.5M
2023-04-10 24.08 24.11 24.08 24.08 0.6M
2023-04-06 24.21 24.23 24.18 24.18 0.3M
2023-04-05 24.21 24.24 24.17 24.18 0.6M
2023-04-04 23.96 24.17 23.96 24.16 0.5M
2023-04-03 24.11 24.17 24.08 24.11 0.5M
2023-03-31 24.11 24.18 24.09 24.17 0.5M
2023-03-30 24.08 24.09 24.06 24.08 0.2M
2023-03-29 24.04 24.08 24.02 24.06 0.7M
2023-03-28 23.99 24.06 23.99 24.04 0.5M
2023-03-27 24.04 24.05 24.00 24.01 0.5M
2023-03-24 24.20 24.22 24.11 24.11 0.6M
2023-03-23 24.11 24.17 24.09 24.15 1.0M
2023-03-22 23.90 24.11 23.87 24.09 0.7M
2023-03-21 23.87 23.93 23.84 23.84 0.5M
2023-03-20 23.93 23.93 23.86 23.91 0.4M
2023-03-17 23.87 23.97 23.87 23.90 0.6M
2023-03-16 24.05 24.07 23.81 23.82 0.8M
2023-03-15 23.95 24.05 23.92 24.00 0.9M
2023-03-14 23.87 23.88 23.80 23.82 0.7M
2023-03-13 23.80 23.94 23.80 23.86 0.5M
2023-03-10 23.60 23.68 23.60 23.67 1.1M
2023-03-09 23.49 23.53 23.49 23.50 0.9M
2023-03-08 23.53 23.54 23.43 23.43 0.5M
2023-03-07 23.64 23.65 23.51 23.51 0.7M
2023-03-06 23.70 23.72 23.66 23.66 0.3M
2023-03-03 23.60 23.72 23.60 23.72 0.6M
2023-03-02 23.55 23.59 23.54 23.58 0.4M
2023-03-01 23.56 23.56 23.51 23.55 0.4M
2023-02-28 23.51 23.61 23.51 23.58 0.5M
2023-02-27 23.51 23.53 23.50 23.52 0.3M
2023-02-24 23.51 23.51 23.47 23.50 0.2M
2023-02-23 23.59 23.61 23.55 23.59 0.5M
2023-02-22 23.65 23.65 23.54 23.56 0.5M
2023-02-21 23.56 23.62 23.55 23.58 0.7M
2023-02-17 23.59 23.63 23.58 23.63 0.4M
2023-02-16 23.66 23.68 23.61 23.61 0.6M
2023-02-15 23.61 23.66 23.61 23.63 0.4M
2023-02-14 23.64 23.67 23.58 23.62 0.3M
2023-02-13 23.66 23.68 23.64 23.66 0.4M
2023-02-10 23.71 23.71 23.66 23.67 0.3M
2023-02-09 23.76 23.77 23.69 23.69 0.5M
2023-02-08 23.74 23.77 23.71 23.77 0.7M
2023-02-07 23.64 23.76 23.64 23.69 0.6M
2023-02-06 23.66 23.67 23.61 23.62 0.6M
2023-02-03 23.79 23.79 23.69 23.71 0.5M
2023-02-02 23.89 23.91 23.84 23.85 0.4M
2023-02-01 23.82 23.88 23.69 23.87 0.4M
2023-01-31 23.75 23.77 23.71 23.75 0.6M
2023-01-30 23.75 23.77 23.72 23.73 0.5M
2023-01-27 23.81 23.81 23.77 23.79 0.5M
2023-01-26 23.84 23.85 23.80 23.83 0.7M
2023-01-25 23.80 23.83 23.78 23.81 0.6M
2023-01-24 23.77 23.80 23.73 23.80 0.8M
2023-01-23 23.75 23.77 23.74 23.74 0.5M
2023-01-20 23.80 23.80 23.75 23.76 0.4M
2023-01-19 23.73 23.82 23.72 23.81 0.6M
2023-01-18 23.76 23.77 23.73 23.74 0.5M
2023-01-17 23.68 23.70 23.65 23.65 0.4M
2023-01-13 23.76 23.77 23.67 23.68 2.4M
2023-01-12 23.71 23.76 23.68 23.75 0.5M
2023-01-11 23.62 23.65 23.60 23.65 0.2M
2023-01-10 23.60 23.63 23.59 23.60 0.3M
2023-01-09 23.65 23.67 23.62 23.64 0.5M
2023-01-06 23.54 23.62 23.51 23.61 0.5M
2023-01-05 23.42 23.50 23.41 23.48 0.3M
2023-01-04 23.52 23.56 23.49 23.51 0.5M
2023-01-03 23.56 23.58 23.50 23.53 0.6M