Macquarie Global Listed Infrastructure ETF (BILD)

BILD
🏛️ 미국 →
27.49
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
2025-09-26 27.49 27.49 27.49 27.49 0.0M
2025-09-25 27.37 27.37 27.37 27.37 0.0M
2025-09-24 27.45 27.45 27.44 27.44 0.0M
2025-09-23 27.38 27.38 27.38 27.38 0.0M
2025-09-22 27.46 27.46 27.46 27.46 0.0M
2025-09-19 27.36 27.36 27.36 27.36 0.0M
2025-09-18 27.43 27.45 27.42 27.42 0.0M
2025-09-17 27.62 27.62 27.62 27.62 0.0M
2025-09-16 27.58 27.58 27.58 27.58 0.0M
2025-09-15 27.77 27.77 27.74 27.74 0.0M
2025-09-12 27.75 27.75 27.75 27.75 0.0M
2025-09-11 27.57 27.67 27.57 27.67 0.0M
2025-09-10 27.41 27.41 27.41 27.41 0.0M
2025-09-09 27.23 27.33 27.23 27.33 0.0M
2025-09-08 27.30 27.31 27.30 27.30 0.0M
2025-09-05 27.34 27.40 27.34 27.40 0.0M
2025-09-04 27.27 27.27 27.27 27.27 0.0M
2025-09-03 27.22 27.22 27.22 27.22 0.0M
2025-09-02 27.23 27.23 27.23 27.23 0.0M
2025-08-29 27.51 27.62 27.51 27.62 0.0M
2025-08-28 27.67 27.68 27.66 27.66 0.0M
2025-08-27 27.78 27.78 27.78 27.78 0.0M
2025-08-26 27.73 27.73 27.73 27.73 0.0M
2025-08-25 27.80 27.80 27.80 27.80 0.0M
2025-08-22 28.14 28.14 28.14 28.14 0.0M
2025-08-21 27.83 27.83 27.83 27.83 0.0M
2025-08-20 27.92 27.92 27.92 27.92 0.0M
2025-08-19 27.68 27.73 27.68 27.73 0.0M
2025-08-18 27.61 27.61 27.61 27.61 0.0M
2025-08-15 27.71 27.71 27.71 27.71 0.0M
2025-08-14 27.64 27.64 27.64 27.64 0.0M
2025-08-13 27.54 27.62 27.54 27.62 0.0M
2025-08-12 27.47 27.47 27.47 27.47 0.0M
2025-08-11 27.42 27.42 27.41 27.41 0.0M
2025-08-08 27.41 27.41 27.41 27.41 0.0M
2025-08-07 27.49 27.49 27.49 27.49 0.0M
2025-08-06 27.40 27.40 27.40 27.40 0.0M
2025-08-05 27.36 27.36 27.36 27.36 0.0M
2025-08-04 27.35 27.35 27.35 27.35 0.0M
2025-08-01 27.07 27.07 27.07 27.07 0.0M
2025-07-31 26.80 26.80 26.80 26.80 0.0M
2025-07-30 26.99 27.00 26.97 26.97 0.0M
2025-07-29 26.94 26.94 26.94 26.94 0.0M
2025-07-28 26.87 26.87 26.87 26.87 0.0M
2025-07-25 27.15 27.23 27.15 27.23 0.0M
2025-07-24 27.23 27.23 27.23 27.23 0.0M
2025-07-23 27.30 27.33 27.30 27.33 0.0M
2025-07-22 27.40 27.40 27.40 27.40 0.0M
2025-07-21 27.09 27.09 27.07 27.07 0.0M
2025-07-18 26.99 26.99 26.90 26.97 0.0M
2025-07-17 26.82 26.82 26.82 26.82 0.0M
2025-07-16 26.57 26.73 26.53 26.73 0.0M
2025-07-15 26.60 26.60 26.60 26.60 0.0M
2025-07-14 26.76 26.76 26.76 26.76 0.0M
2025-07-11 26.64 26.64 26.64 26.64 0.0M
2025-07-10 26.57 26.69 26.57 26.69 0.0M
2025-07-09 26.66 26.71 26.61 26.71 0.0M
2025-07-08 26.58 26.58 26.57 26.57 0.0M
2025-07-07 26.62 26.62 26.62 26.62 0.0M
2025-07-03 26.92 26.92 26.92 26.92 0.0M
2025-07-02 26.87 26.92 26.87 26.92 0.0M
2025-07-01 27.10 27.10 27.07 27.07 0.0M
2025-06-30 26.86 26.90 26.86 26.90 0.0M
2025-06-27 26.68 26.68 26.68 26.68 0.0M
2025-06-26 26.68 26.76 26.66 26.73 0.0M
2025-06-25 26.50 26.50 26.49 26.49 0.0M
2025-06-24 26.70 26.70 26.70 26.70 0.0M
2025-06-23 26.68 26.82 26.68 26.82 0.0M
2025-06-20 26.67 26.67 26.61 26.61 0.0M
2025-06-18 26.68 26.68 26.68 26.68 0.0M
2025-06-17 26.88 26.88 26.69 26.69 0.0M
2025-06-16 26.90 26.90 26.90 26.90 0.0M
2025-06-13 26.96 26.96 26.96 26.96 0.0M
2025-06-12 27.21 27.21 27.21 27.21 0.0M
2025-06-11 26.98 26.98 26.98 26.98 0.0M
2025-06-10 26.95 26.95 26.95 26.95 0.0M
2025-06-09 26.85 26.85 26.85 26.85 0.0M
2025-06-06 26.97 26.97 26.97 26.97 0.0M
2025-06-05 26.97 26.97 26.97 26.97 0.0M
2025-06-04 27.03 27.03 27.03 27.03 0.0M
2025-06-03 27.05 27.09 27.05 27.09 0.0M
2025-06-02 27.08 27.18 27.08 27.18 0.0M
2025-05-30 26.99 26.99 26.99 26.99 0.0M
2025-05-29 26.78 26.78 26.78 26.78 0.0M
2025-05-28 26.63 26.63 26.63 26.63 0.0M
2025-05-27 26.90 26.90 26.90 26.90 0.0M
2025-05-23 26.78 26.78 26.78 26.78 0.0M
2025-05-22 26.59 26.59 26.59 26.59 0.0M
2025-05-21 26.78 26.78 26.78 26.78 0.0M
2025-05-20 26.97 26.97 26.97 26.97 0.0M
2025-05-19 26.78 26.78 26.78 26.78 0.0M
2025-05-16 26.62 26.62 26.62 26.62 0.0M
2025-05-15 26.41 26.41 26.41 26.41 0.0M
2025-05-14 25.91 25.96 25.91 25.96 0.0M
2025-05-13 26.00 26.00 26.00 26.00 0.0M
2025-05-12 25.86 25.86 25.86 25.86 0.0M
2025-05-09 26.31 26.31 26.31 26.31 0.0M
2025-05-08 26.22 26.22 26.22 26.22 0.0M
2025-05-07 26.54 26.54 26.54 26.54 0.0M
2025-05-06 26.51 26.51 26.51 26.51 0.0M
2025-05-05 26.40 26.40 26.40 26.40 0.0M
2025-05-02 26.35 26.35 26.35 26.35 0.0M
2025-05-01 26.17 26.17 26.17 26.17 0.0M
2025-04-30 26.29 26.29 26.29 26.29 0.0M
2025-04-29 26.39 26.39 26.39 26.39 0.0M
2025-04-28 26.29 26.29 26.29 26.29 0.0M
2025-04-25 26.16 26.16 26.16 26.16 0.0M
2025-04-23 25.92 25.92 25.92 25.92 0.0M
2025-04-21 25.62 25.62 25.62 25.62 0.0M
2025-04-16 25.70 25.70 25.52 25.52 0.0M
2025-04-15 25.42 25.42 25.42 25.42 0.0M
2025-04-14 25.23 25.23 25.23 25.23 0.0M
2025-04-11 24.92 24.92 24.92 24.92 0.0M
2025-04-10 24.31 24.45 24.31 24.37 0.0M
2025-04-09 23.40 24.42 23.40 24.42 0.0M
2025-04-08 24.04 24.09 23.45 23.45 0.0M
2025-04-07 24.16 24.16 23.63 23.65 0.0M
2025-04-04 24.19 24.19 24.19 24.19 0.0M
2025-04-03 25.51 25.51 25.51 25.51 0.0M
2025-04-02 25.17 25.17 25.17 25.17 0.0M
2025-04-01 25.05 25.05 25.05 25.05 0.0M
2025-03-31 24.98 25.01 24.98 25.01 0.0M
2025-03-28 24.96 24.96 24.96 24.96 0.0M
2025-03-27 24.76 24.76 24.76 24.76 0.0M
2025-03-26 24.70 24.70 24.70 24.70 0.0M
2025-03-25 24.63 24.63 24.63 24.63 0.0M
2025-03-24 24.79 24.79 24.79 24.79 0.0M
2025-03-21 24.82 24.82 24.82 24.82 0.0M
2025-03-20 25.01 25.01 25.01 25.01 0.0M
2025-03-19 24.92 24.92 24.92 24.92 0.0M
2025-03-18 24.95 24.95 24.95 24.95 0.0M
2025-03-17 25.00 25.00 25.00 25.00 0.0M
2025-03-14 24.74 24.74 24.74 24.74 0.0M
2025-03-13 24.29 24.29 24.29 24.29 0.0M
2025-03-12 24.28 24.28 24.28 24.28 0.0M
2025-03-11 24.41 24.41 24.41 24.41 0.0M
2025-03-10 24.33 24.41 24.33 24.41 0.0M
2025-03-07 24.36 24.36 24.36 24.36 0.0M
2025-03-06 23.94 23.94 23.94 23.94 0.0M
2025-03-05 24.33 24.33 24.33 24.33 0.0M
2025-03-04 24.30 24.30 24.30 24.30 0.0M
2025-03-03 24.25 24.25 24.25 24.25 0.0M
2025-02-28 24.20 24.20 24.20 24.20 0.0M
2025-02-27 23.95 23.95 23.95 23.95 0.0M
2025-02-26 24.21 24.21 24.21 24.21 0.0M
2025-02-25 24.26 24.26 24.26 24.26 0.0M
2025-02-24 24.26 24.26 24.26 24.26 0.0M
2025-02-21 24.10 24.10 24.10 24.10 0.0M
2025-02-20 24.15 24.15 24.15 24.15 0.0M
2025-02-19 24.15 24.15 24.15 24.15 0.0M
2025-02-18 24.21 24.21 24.21 24.21 0.0M
2025-02-14 24.25 24.25 24.25 24.25 0.0M
2025-02-13 24.31 24.31 24.31 24.31 0.0M
2025-02-12 24.14 24.14 24.14 24.14 0.0M
2025-02-11 24.21 24.21 24.21 24.21 0.0M
2025-02-10 24.07 24.07 24.07 24.07 0.0M
2025-02-07 23.90 23.90 23.90 23.90 0.0M
2025-02-06 24.04 24.04 24.04 24.04 0.0M
2025-02-05 24.20 24.20 24.20 24.20 0.0M
2025-02-04 23.96 23.96 23.96 23.96 0.0M
2025-02-03 23.88 23.88 23.88 23.88 0.0M
2025-01-31 23.91 23.91 23.91 23.91 0.0M
2025-01-30 24.13 24.13 24.13 24.13 0.0M
2025-01-29 23.98 23.98 23.98 23.98 0.0M
2025-01-28 24.07 24.07 24.07 24.07 0.0M
2025-01-27 24.24 24.24 24.24 24.24 0.0M
2025-01-24 24.02 24.10 24.02 24.10 0.0M
2025-01-23 24.07 24.07 24.07 24.07 0.0M
2025-01-22 24.17 24.17 24.01 24.01 0.0M
2025-01-21 24.48 24.48 24.48 24.48 0.0M
2025-01-17 24.24 24.24 24.24 24.24 0.0M
2025-01-16 24.05 24.05 24.05 24.05 0.0M
2025-01-15 23.83 23.83 23.83 23.83 0.0M
2025-01-14 23.41 23.41 23.41 23.41 0.0M
2025-01-13 23.16 23.18 23.16 23.18 0.0M
2025-01-10 23.23 23.23 23.23 23.23 0.0M
2025-01-08 23.75 23.75 23.75 23.75 0.0M
2025-01-07 23.95 23.95 23.95 23.95 0.0M
2025-01-06 23.99 23.99 23.99 23.99 0.0M
2025-01-03 24.15 24.15 24.15 24.15 0.0M
2025-01-02 24.10 24.10 24.05 24.05 0.0M