Global X 25 Year T-Bond ETF (180A)

180A
🏛️ 일본 →
286.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 287.60 287.60 286.80 286.80 3.1K
09:50 286.60 286.60 286.60 286.60 1.0K
10:25 286.60 286.60 286.60 286.60 0.3K
10:40 286.80 286.80 286.80 286.80 1.2K
11:05 286.50 286.50 286.50 286.50 0.0K
11:30 286.50 286.50 286.50 286.50 0.1K
12:50 286.20 286.20 286.20 286.20 0.1K
13:35 286.20 286.20 286.20 286.20 0.2K
14:00 286.10 286.10 286.00 286.00 1.1K
14:05 285.90 285.90 285.90 285.90 0.0K
14:20 285.80 285.80 285.80 285.80 0.0K
14:55 285.70 285.70 285.70 285.70 0.2K
15:05 285.70 285.70 285.70 285.70 0.1K
15:10 286.10 286.10 286.10 286.10 0.0K
15:30 286.00 286.00 286.00 286.00 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 287.60 287.60 285.70 286.00 0.0M
2025-09-25 284.90 285.60 284.80 285.20 0.0M
2025-09-24 284.10 285.10 283.80 284.80 0.0M
2025-09-22 283.70 283.80 283.00 283.20 0.0M
2025-09-19 284.60 284.70 282.20 282.40 0.0M
2025-09-18 284.70 286.90 283.60 285.20 0.0M
2025-09-17 285.10 285.50 284.70 285.50 0.0M
2025-09-16 286.40 286.40 285.00 285.50 0.0M
2025-09-12 285.00 286.30 285.00 286.00 0.1M
2025-09-11 283.70 284.50 283.70 284.30 0.0M
2025-09-10 283.40 283.60 282.00 282.40 0.0M
2025-09-09 283.00 285.00 283.00 285.00 0.2M
2025-09-08 282.00 282.70 281.80 281.80 0.0M
2025-09-05 278.60 279.90 278.60 279.90 0.0M
2025-09-04 274.70 276.70 274.70 276.70 0.1M
2025-09-03 273.30 273.90 272.80 273.10 0.0M
2025-09-02 272.40 273.60 270.90 273.30 0.0M
2025-09-01 273.90 273.90 271.60 271.60 0.0M
2025-08-29 273.80 275.00 273.80 274.60 0.0M
2025-08-28 273.30 274.40 273.30 273.90 0.0M
2025-08-27 274.00 274.40 272.70 273.80 0.0M
2025-08-26 275.10 275.10 272.50 274.50 0.0M
2025-08-25 276.30 276.30 274.20 275.00 0.0M
2025-08-22 275.00 276.00 275.00 275.40 0.0M
2025-08-21 274.10 274.80 274.10 274.70 0.0M
2025-08-20 277.00 277.30 275.60 275.60 0.2M
2025-08-19 276.70 276.70 275.60 275.60 0.1M
2025-08-18 276.10 276.90 276.00 276.50 0.0M
2025-08-15 278.60 278.70 277.90 277.90 0.0M
2025-08-14 279.30 279.30 277.90 277.90 0.0M
2025-08-13 278.30 279.30 277.90 279.30 0.0M
2025-08-12 280.60 281.00 279.80 280.40 0.0M
2025-08-08 279.20 280.50 278.60 279.70 0.0M
2025-08-07 279.80 280.80 279.50 279.50 0.4M
2025-08-06 282.20 282.20 281.00 281.20 0.0M
2025-08-05 281.20 281.20 280.00 280.70 0.0M
2025-08-04 280.00 280.30 279.00 279.40 0.0M
2025-08-01 282.70 282.80 281.90 281.90 0.0M
2025-07-31 280.00 280.50 279.50 280.40 0.0M
2025-07-30 279.10 279.90 278.70 279.10 0.0M
2025-07-29 275.60 275.90 275.10 275.20 0.1M
2025-07-28 274.90 276.00 274.30 276.00 0.6M
2025-07-25 273.80 275.00 273.30 273.50 0.0M
2025-07-24 272.50 272.50 271.10 271.60 0.0M
2025-07-23 274.90 274.90 272.10 273.20 0.0M
2025-07-22 274.60 274.70 274.00 274.10 0.8M
2025-07-18 273.80 274.60 272.70 274.30 0.0M
2025-07-17 271.70 273.70 271.00 273.70 0.0M
2025-07-16 272.80 273.90 272.00 273.00 0.0M
2025-07-15 274.00 274.00 272.10 272.50 0.0M
2025-07-14 272.00 272.80 271.30 272.00 0.0M
2025-07-11 274.80 275.90 274.00 274.80 0.0M
2025-07-10 274.10 274.80 273.30 274.70 0.0M
2025-07-09 272.30 273.00 272.30 272.70 0.1M
2025-07-08 272.50 272.50 271.10 271.40 0.0M
2025-07-07 272.20 273.00 270.80 273.00 0.1M
2025-07-04 273.40 273.40 271.90 272.10 0.1M
2025-07-03 273.50 273.70 271.80 273.70 0.1M
2025-07-02 274.70 274.90 273.00 274.90 0.0M
2025-07-01 273.90 274.90 272.50 274.00 0.1M
2025-06-30 274.50 274.50 270.50 270.80 0.0M
2025-06-27 274.60 274.90 272.90 274.90 0.0M
2025-06-26 273.20 273.70 272.10 273.40 0.0M
2025-06-25 273.50 273.50 271.30 273.00 0.0M
2025-06-24 274.30 274.30 271.40 271.80 0.0M
2025-06-23 272.50 273.50 271.80 273.30 0.1M
2025-06-20 270.70 271.80 270.20 271.70 0.0M
2025-06-19 271.10 271.10 269.80 270.40 0.0M
2025-06-18 269.90 271.00 269.20 270.70 0.0M
2025-06-17 268.30 268.30 266.00 267.70 0.0M
2025-06-16 269.40 269.40 265.00 265.00 0.0M
2025-06-13 269.40 271.00 268.60 270.60 0.0M
2025-06-12 268.70 268.70 266.30 266.30 0.0M
2025-06-11 268.10 268.70 267.20 267.80 0.2M
2025-06-10 266.60 267.50 266.00 267.50 0.0M
2025-06-09 266.30 266.30 264.50 264.50 0.0M
2025-06-06 267.90 268.20 267.00 267.80 0.0M
2025-06-05 264.80 266.10 264.80 265.00 0.0M
2025-06-04 264.10 264.20 263.30 263.50 0.0M
2025-06-03 261.40 263.70 260.60 263.60 0.0M
2025-06-02 266.20 266.20 263.20 263.20 0.0M
2025-05-30 265.10 266.90 265.00 266.50 0.0M
2025-05-29 266.90 267.30 265.10 265.10 0.0M
2025-05-28 265.00 265.10 263.60 265.10 0.0M
2025-05-27 258.00 263.00 258.00 261.90 0.1M
2025-05-26 257.80 260.90 256.50 260.90 0.0M
2025-05-23 262.40 262.40 259.20 260.60 1.1M
2025-05-22 257.70 259.90 257.50 259.30 0.2M
2025-05-21 267.70 267.70 264.40 265.10 0.1M
2025-05-20 271.70 272.60 270.00 272.60 0.1M
2025-05-19 270.90 270.90 266.90 267.00 0.0M
2025-05-16 272.60 273.10 271.80 273.10 0.0M
2025-05-15 271.60 271.60 270.10 270.10 0.1M
2025-05-14 276.30 277.40 274.50 277.40 0.0M
2025-05-13 276.80 277.20 276.60 277.20 0.0M
2025-05-12 276.00 276.00 274.10 274.50 0.0M
2025-05-09 276.80 276.80 274.70 275.60 0.0M
2025-05-08 275.10 275.10 273.40 274.20 0.0M
2025-05-07 271.10 272.70 270.90 271.70 0.0M
2025-05-02 277.90 280.40 276.70 279.10 0.0M
2025-05-01 277.50 278.90 275.40 278.90 0.0M
2025-04-30 277.90 278.40 277.50 278.40 0.0M
2025-04-28 278.00 278.00 276.30 276.50 0.0M
2025-04-25 273.90 275.60 272.10 275.60 0.0M
2025-04-24 269.60 272.40 269.50 270.90 0.0M
2025-04-23 269.20 270.80 268.10 268.40 0.0M
2025-04-22 264.90 265.10 260.70 260.70 0.6M
2025-04-21 268.00 268.00 264.30 265.60 0.0M
2025-04-18 271.20 271.20 269.60 269.70 0.0M
2025-04-17 269.60 273.00 269.60 272.90 0.1M
2025-04-16 271.90 272.00 270.80 271.50 0.0M
2025-04-15 271.20 273.00 269.00 271.70 0.0M
2025-04-14 270.60 270.60 266.20 269.00 0.4M
2025-04-11 266.60 270.50 264.40 270.50 0.1M
2025-04-10 281.40 284.30 281.40 282.40 0.0M
2025-04-09 276.50 276.50 265.10 272.50 0.1M
2025-04-08 296.00 296.00 286.60 289.00 0.1M
2025-04-07 296.00 297.60 295.10 296.00 0.1M
2025-04-04 294.30 294.30 290.20 294.30 0.1M
2025-04-03 295.90 298.10 295.60 296.10 0.4M
2025-04-02 296.60 296.60 295.30 295.60 0.0M
2025-04-01 296.00 296.00 293.80 295.30 0.0M
2025-03-31 293.30 293.30 291.20 292.10 0.0M
2025-03-28 290.90 290.90 289.00 290.40 0.0M
2025-03-27 290.80 290.80 288.50 290.40 0.0M
2025-03-26 290.90 290.90 289.10 290.00 0.0M
2025-03-25 291.60 291.90 291.00 291.00 0.0M
2025-03-24 290.70 292.70 290.70 291.50 0.0M
2025-03-21 293.60 295.50 292.60 295.50 0.0M
2025-03-19 293.70 294.60 291.70 294.60 0.0M
2025-03-18 291.50 293.80 291.50 293.80 0.0M
2025-03-17 290.40 290.50 289.20 290.30 0.0M
2025-03-14 287.70 289.60 287.70 289.60 0.0M
2025-03-13 288.90 288.90 287.20 287.30 0.0M
2025-03-12 289.80 289.80 288.60 289.70 0.0M
2025-03-11 288.60 291.60 288.60 290.80 0.0M
2025-03-10 289.90 290.40 287.30 288.10 0.0M
2025-03-07 291.70 291.70 288.80 290.60 0.0M
2025-03-06 291.20 298.20 290.10 298.20 0.0M
2025-03-05 299.50 299.50 293.90 294.10 0.0M
2025-03-04 298.40 299.60 297.70 299.60 0.0M
2025-03-03 297.20 298.70 296.70 297.40 0.0M
2025-02-28 297.50 297.50 295.50 297.10 0.0M
2025-02-27 296.70 296.70 292.80 296.70 0.0M
2025-02-26 292.50 302.70 289.50 302.70 0.4M
2025-02-25 289.00 291.70 289.00 291.70 0.0M
2025-02-21 284.20 287.20 284.20 287.20 0.0M
2025-02-20 288.40 288.40 285.60 286.00 0.1M
2025-02-19 291.60 291.60 290.00 290.10 0.1M
2025-02-18 292.60 293.50 292.00 292.60 0.0M
2025-02-17 295.40 295.40 292.40 292.50 0.0M
2025-02-14 292.40 294.20 292.40 293.50 0.2M
2025-02-13 292.50 293.10 292.00 292.30 0.0M
2025-02-12 293.40 294.50 293.00 294.30 0.0M
2025-02-10 294.90 294.90 294.00 294.40 0.0M
2025-02-07 296.00 296.40 295.00 295.90 0.0M
2025-02-06 297.90 298.80 296.70 297.70 0.0M
2025-02-05 296.30 296.30 293.50 294.70 0.0M
2025-02-04 293.70 295.60 293.70 295.20 0.0M
2025-02-03 296.60 298.70 295.60 297.60 0.0M
2025-01-31 295.90 296.50 293.80 296.50 0.0M
2025-01-30 296.20 296.20 294.90 295.90 0.0M
2025-01-29 297.60 297.60 296.10 296.10 0.0M
2025-01-28 296.20 297.00 294.20 296.50 0.0M
2025-01-27 292.00 296.30 292.00 296.10 0.0M
2025-01-24 293.50 294.30 291.50 291.90 0.1M
2025-01-23 295.00 296.80 294.90 296.50 0.0M
2025-01-22 295.80 296.20 294.00 296.20 0.0M
2025-01-21 293.40 296.20 293.40 295.80 0.0M
2025-01-20 293.10 293.80 293.00 293.40 0.0M
2025-01-17 292.90 293.10 291.90 293.10 0.0M
2025-01-16 294.70 294.70 291.20 293.00 0.2M
2025-01-15 292.70 292.70 290.30 291.00 0.0M
2025-01-14 292.10 292.50 290.70 291.60 0.1M
2025-01-10 295.20 295.20 293.10 293.50 0.0M
2025-01-09 295.00 295.00 293.30 294.60 0.1M
2025-01-08 295.00 295.10 293.40 293.90 0.1M
2025-01-07 297.80 298.10 296.40 297.60 0.0M
2025-01-06 297.80 297.80 296.20 296.90 0.1M