MAXIS US Treasury Bond 1-3 Year ETF (Unhedged) (181A)

181A
🏛️ 일본 →
497.90
마지막 업데이트: 2025-09-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-22 497.90 497.90 497.90 497.90 0.0M
2025-09-16 495.10 495.10 494.00 494.00 0.0M
2025-09-11 494.80 495.20 494.50 495.20 0.0M
2025-09-05 496.50 496.50 496.50 496.50 0.0M
2025-09-03 496.50 497.00 496.50 497.00 0.0M
2025-09-02 491.80 495.20 491.80 495.20 0.0M
2025-09-01 491.00 491.20 491.00 491.20 0.0M
2025-08-28 493.20 493.20 491.70 491.70 0.0M
2025-08-27 493.20 493.20 492.50 492.50 0.0M
2025-08-26 494.00 494.00 492.30 492.30 0.0M
2025-08-25 491.30 491.30 491.30 491.30 0.0M
2025-08-21 492.20 492.20 491.30 491.30 0.0M
2025-08-20 492.60 492.60 492.60 492.60 0.0M
2025-08-19 493.80 493.80 493.80 493.80 0.0M
2025-08-14 491.50 491.50 491.50 491.50 0.0M
2025-08-13 492.90 492.90 492.90 492.90 0.0M
2025-08-12 495.30 495.30 493.80 493.90 0.0M
2025-08-08 490.80 491.30 490.80 490.90 0.0M
2025-08-07 491.30 492.50 491.00 491.00 0.0M
2025-08-06 496.70 496.70 496.70 496.70 0.0M
2025-08-05 494.90 495.40 494.90 495.10 0.0M
2025-08-04 496.50 496.50 495.90 496.20 0.0M
2025-08-01 505.30 505.30 505.30 505.30 0.0M
2025-07-31 498.00 498.00 498.00 498.00 0.0M
2025-07-30 496.20 496.60 496.10 496.60 0.0M
2025-07-28 494.10 495.10 494.10 495.00 0.0M
2025-07-25 492.50 493.30 492.10 492.10 0.0M
2025-07-24 490.60 490.60 489.00 489.00 0.0M
2025-07-23 492.10 492.20 490.90 492.20 0.0M
2025-07-16 497.50 498.00 497.50 498.00 0.0M
2025-07-15 493.50 493.50 493.50 493.50 0.0M
2025-07-14 492.00 492.10 491.50 492.10 0.0M
2025-07-11 491.80 491.80 491.80 491.80 0.0M
2025-07-10 489.50 489.50 488.60 489.00 0.0M
2025-07-08 487.90 487.90 487.90 487.90 0.0M
2025-07-04 489.00 489.00 482.80 482.80 0.0M
2025-07-03 481.00 481.00 481.00 481.00 0.0M
2025-07-01 489.70 489.70 481.70 481.70 0.0M
2025-06-30 482.60 482.90 481.70 481.70 0.0M
2025-06-24 485.90 485.90 485.90 485.90 0.0M
2025-06-23 490.80 490.80 490.80 490.80 0.0M
2025-06-18 483.90 483.90 483.90 483.90 0.0M
2025-06-13 475.70 475.70 475.70 475.70 0.0M
2025-06-11 490.30 490.30 474.50 481.00 0.0M
2025-06-10 478.00 482.30 478.00 482.30 0.0M
2025-06-09 475.70 475.70 475.70 475.70 0.0M
2025-06-06 477.60 479.70 477.60 479.70 0.0M
2025-06-05 487.80 487.80 475.50 475.50 0.0M
2025-06-04 479.30 479.80 479.30 479.80 0.0M
2025-06-03 474.70 476.20 474.70 476.20 0.2M
2025-06-02 486.90 486.90 478.80 478.80 0.0M
2025-05-28 478.60 479.00 478.60 479.00 0.0M
2025-05-27 478.20 478.20 470.20 473.50 0.0M
2025-05-26 472.00 472.00 472.00 472.00 0.0M
2025-05-23 478.30 478.30 475.60 475.60 1.7M
2025-05-22 471.90 471.90 471.90 471.90 0.0M
2025-05-21 480.10 480.30 471.80 471.80 0.0M
2025-05-20 494.00 494.00 494.00 494.00 0.0M
2025-05-15 496.40 496.40 496.40 496.40 0.0M
2025-05-13 496.40 496.40 496.40 496.40 0.0M
2025-05-07 477.00 477.00 477.00 477.00 0.0M
2025-05-02 482.80 482.80 482.80 482.80 0.0M
2025-05-01 496.20 496.20 482.70 482.70 0.0M
2025-04-30 486.70 486.70 486.70 486.70 0.0M
2025-04-28 486.70 486.70 486.70 486.70 0.0M
2025-04-25 482.30 482.30 478.80 478.80 0.0M
2025-04-22 470.70 485.20 470.70 480.10 0.0M
2025-04-21 485.10 485.10 485.10 485.10 0.0M
2025-04-18 470.20 485.00 470.20 485.00 0.0M
2025-04-14 487.00 487.00 474.30 474.30 0.0M
2025-04-11 496.10 496.10 479.00 479.00 0.0M
2025-04-10 487.60 488.60 487.60 488.60 0.0M
2025-04-09 487.20 487.20 486.10 486.10 0.0M
2025-04-08 487.30 492.10 487.30 491.50 0.0M
2025-04-07 517.00 517.00 489.10 491.30 0.0M
2025-04-04 487.20 499.90 485.80 499.90 0.0M
2025-04-03 493.10 493.10 491.00 491.00 0.0M
2025-04-02 498.80 498.80 497.90 497.90 0.0M
2025-04-01 495.80 499.30 495.80 499.30 0.0M
2025-03-31 497.10 497.10 495.70 495.70 0.0M
2025-03-28 499.00 500.40 499.00 500.40 0.0M
2025-03-27 499.20 499.20 498.90 498.90 0.0M
2025-03-26 499.80 499.80 499.80 499.80 0.0M
2025-03-25 497.20 499.80 497.20 499.80 0.0M
2025-03-24 497.50 498.20 497.00 497.90 0.0M
2025-03-21 494.90 503.40 494.90 503.40 0.0M
2025-03-19 496.00 496.00 494.80 494.80 0.0M
2025-03-18 501.10 501.10 495.20 496.60 0.0M
2025-03-17 491.60 493.90 491.60 493.10 0.0M
2025-03-14 491.40 491.40 491.40 491.40 0.0M
2025-03-13 491.60 491.60 491.60 491.60 0.0M
2025-03-12 491.50 498.60 490.80 490.80 0.0M
2025-03-11 500.70 500.70 488.40 488.40 0.0M
2025-03-10 489.20 489.20 489.20 489.20 0.0M
2025-03-07 503.40 503.40 489.10 489.10 0.0M
2025-03-06 504.00 504.00 495.40 495.40 0.0M
2025-03-05 494.40 496.00 494.40 496.00 0.0M
2025-03-04 516.70 516.70 494.30 494.30 0.0M
2025-03-03 505.30 505.30 498.70 498.70 0.0M
2025-02-28 494.60 494.60 494.50 494.50 0.0M
2025-02-27 505.40 505.40 494.50 494.50 0.0M
2025-02-26 497.40 497.40 497.40 497.40 0.0M
2025-02-21 495.40 495.40 495.40 495.40 0.0M
2025-02-20 496.20 496.20 495.80 495.80 0.0M
2025-02-17 499.40 499.40 499.00 499.00 0.0M
2025-02-13 515.80 515.80 506.30 506.30 0.0M
2025-02-12 496.20 505.90 496.20 505.90 0.0M
2025-02-10 516.00 516.00 499.60 499.80 0.0M
2025-02-07 511.60 511.60 498.00 506.00 0.0M
2025-02-06 505.90 505.90 503.30 504.20 0.0M
2025-02-05 509.60 509.70 509.60 509.70 0.0M
2025-02-03 518.90 518.90 515.00 515.10 0.0M
2025-01-31 511.10 511.20 511.10 511.20 0.0M
2025-01-30 511.50 511.50 511.10 511.10 0.0M
2025-01-29 513.50 513.50 513.50 513.50 0.0M
2025-01-17 511.90 511.90 511.90 511.90 0.0M
2025-01-16 515.20 515.60 515.20 515.60 0.0M
2025-01-14 535.10 535.10 518.20 519.20 0.0M
2025-01-08 520.00 520.00 515.10 515.10 0.0M
2025-01-07 519.30 521.10 511.10 511.10 0.0M
2025-01-06 524.90 524.90 519.20 519.20 0.0M