MAXIS US Treasury Bond 20 Year ETF (Unhedged) (182A)

182A
🏛️ 일본 →
492.90
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
2025-09-26 495.00 495.00 492.90 492.90 0.0M
2025-09-25 491.60 492.90 491.40 491.60 0.0M
2025-09-24 491.10 491.60 489.50 490.90 0.0M
2025-09-22 488.50 490.20 488.40 490.20 0.0M
2025-09-19 490.40 490.50 487.00 487.50 0.0M
2025-09-18 491.40 493.00 490.40 492.80 0.0M
2025-09-17 491.70 491.70 490.60 490.60 0.0M
2025-09-16 493.30 494.90 493.30 493.30 0.0M
2025-09-12 490.40 494.00 490.40 494.00 0.0M
2025-09-11 489.60 491.20 489.60 490.30 0.0M
2025-09-10 489.10 489.10 487.10 487.10 0.0M
2025-09-09 487.60 491.10 487.60 490.10 0.0M
2025-09-08 482.20 487.60 482.20 487.60 0.0M
2025-09-05 483.00 483.00 481.20 482.20 0.0M
2025-09-04 476.50 477.30 476.50 476.80 0.0M
2025-09-03 473.40 473.40 471.70 472.10 0.0M
2025-09-02 477.00 477.00 469.70 472.10 0.0M
2025-09-01 473.00 473.00 469.00 469.00 0.0M
2025-08-29 474.30 474.70 473.80 473.80 0.0M
2025-08-28 472.70 473.00 472.70 473.00 0.0M
2025-08-27 472.50 474.00 472.30 474.00 0.0M
2025-08-26 475.00 475.00 470.80 470.90 0.0M
2025-08-25 474.70 475.00 474.30 474.30 0.0M
2025-08-22 475.60 476.30 475.60 475.80 0.0M
2025-08-21 473.90 474.10 473.30 473.70 0.0M
2025-08-20 473.60 474.10 472.30 472.30 0.0M
2025-08-19 472.70 472.70 471.60 471.60 0.0M
2025-08-18 471.70 473.10 471.20 473.10 0.0M
2025-08-15 476.10 476.10 475.00 475.00 0.0M
2025-08-13 475.60 477.60 474.00 476.30 0.0M
2025-08-12 485.80 485.80 478.80 480.30 0.0M
2025-08-08 476.20 478.50 476.20 477.80 0.0M
2025-08-07 479.00 479.40 477.50 477.50 0.0M
2025-08-06 484.90 484.90 482.50 482.50 0.0M
2025-08-05 489.00 489.00 482.40 482.50 0.3M
2025-08-04 484.00 484.00 479.20 479.60 0.0M
2025-08-01 486.00 486.00 484.00 484.00 0.1M
2025-07-31 481.50 481.70 481.50 481.70 0.0M
2025-07-30 481.60 481.60 479.60 479.60 0.0M
2025-07-29 478.00 478.00 473.00 474.10 0.4M
2025-07-28 473.70 474.00 473.40 473.60 0.0M
2025-07-25 471.20 471.70 470.40 470.60 0.0M
2025-07-24 468.30 468.30 466.20 466.50 0.0M
2025-07-23 479.90 479.90 468.60 468.90 0.0M
2025-07-22 471.50 472.00 471.30 471.90 0.0M
2025-07-18 470.60 472.20 469.40 472.20 0.0M
2025-07-17 468.00 468.10 467.30 467.40 0.0M
2025-07-16 469.00 469.30 468.50 469.20 0.0M
2025-07-15 469.70 469.70 468.30 468.70 0.0M
2025-07-14 469.50 469.50 467.00 469.30 0.0M
2025-07-11 472.30 474.10 472.30 473.40 0.0M
2025-07-10 470.90 471.50 470.30 471.50 0.0M
2025-07-09 470.10 470.10 470.10 470.10 0.0M
2025-07-08 473.90 473.90 466.20 467.00 0.0M
2025-07-07 468.30 468.30 466.70 468.00 0.0M
2025-07-04 473.90 473.90 467.90 467.90 0.0M
2025-07-03 468.70 468.70 468.70 468.70 0.0M
2025-07-02 473.90 473.90 470.10 470.10 0.0M
2025-07-01 470.50 472.30 468.90 471.50 0.0M
2025-06-30 493.30 493.30 465.00 465.70 0.0M
2025-06-27 469.60 469.60 469.30 469.30 0.0M
2025-06-26 468.60 468.60 468.60 468.60 0.0M
2025-06-25 475.00 475.00 467.50 467.50 0.0M
2025-06-24 479.00 479.00 467.00 467.00 0.0M
2025-06-23 465.00 475.00 465.00 475.00 0.0M
2025-06-20 465.20 465.50 465.20 465.50 0.0M
2025-06-19 463.70 463.70 463.70 463.70 0.0M
2025-06-18 466.90 467.00 464.30 464.40 0.0M
2025-06-17 458.90 459.70 458.90 459.00 0.0M
2025-06-16 467.00 467.00 458.20 458.90 0.0M
2025-06-13 457.70 464.40 457.70 464.40 0.0M
2025-06-12 460.00 460.20 459.40 459.40 0.0M
2025-06-11 466.00 466.00 460.70 460.70 0.0M
2025-06-10 461.90 461.90 457.10 458.00 0.0M
2025-06-09 456.00 456.00 455.10 455.10 0.0M
2025-06-06 459.00 461.00 459.00 461.00 0.0M
2025-06-05 455.60 456.90 455.60 456.90 0.0M
2025-06-04 454.40 454.40 453.20 453.50 0.0M
2025-06-03 448.00 451.50 448.00 451.00 0.2M
2025-06-02 459.90 459.90 459.90 459.90 0.0M
2025-05-30 455.00 456.60 455.00 456.60 0.0M
2025-05-29 457.50 458.40 457.00 457.00 0.0M
2025-05-28 455.00 455.00 443.80 452.00 0.0M
2025-05-27 442.40 450.70 442.40 450.70 0.0M
2025-05-26 444.40 444.40 440.80 442.40 0.0M
2025-05-23 444.00 448.30 444.00 446.80 0.0M
2025-05-22 451.00 451.00 443.40 444.00 0.0M
2025-05-21 465.00 465.00 450.70 450.70 0.0M
2025-05-20 465.00 465.00 465.00 465.00 0.0M
2025-05-19 461.90 462.10 458.00 458.00 0.0M
2025-05-16 460.10 461.00 460.00 460.00 0.0M
2025-05-15 467.00 467.00 460.00 460.00 0.0M
2025-05-14 474.80 474.80 467.00 467.00 0.0M
2025-05-13 468.40 484.40 468.40 474.60 0.0M
2025-05-12 471.10 500.00 468.30 468.30 0.0M
2025-05-09 469.60 485.60 469.60 485.60 0.0M
2025-05-08 465.00 469.90 465.00 469.50 0.0M
2025-05-07 490.70 501.00 466.00 501.00 0.0M
2025-05-02 482.70 482.70 482.70 482.70 0.0M
2025-05-01 508.80 508.80 472.00 472.00 0.0M
2025-04-30 471.90 472.00 471.90 472.00 0.0M
2025-04-28 461.40 473.30 461.40 471.90 0.0M
2025-04-25 467.00 469.40 467.00 469.40 0.0M
2025-04-24 466.00 467.10 464.60 464.60 0.0M
2025-04-23 466.40 467.60 465.90 465.90 0.0M
2025-04-22 464.70 472.30 464.70 472.30 0.0M
2025-04-21 463.60 463.60 453.00 453.00 0.0M
2025-04-17 473.00 473.00 471.00 473.00 0.0M
2025-04-16 470.30 470.30 462.10 462.10 0.0M
2025-04-15 464.00 465.60 463.00 465.60 0.0M
2025-04-14 462.90 462.90 456.00 456.00 0.0M
2025-04-11 466.00 498.00 452.00 459.00 0.0M
2025-04-10 478.30 489.20 478.30 484.20 0.0M
2025-04-09 473.10 473.10 461.00 461.00 0.0M
2025-04-08 485.30 499.50 485.30 492.00 0.0M
2025-04-07 515.00 575.00 500.00 501.10 0.0M
2025-04-04 494.00 501.20 494.00 501.20 0.0M
2025-04-03 508.20 511.50 505.40 505.40 0.0M
2025-04-02 508.00 508.00 505.00 508.00 0.0M
2025-04-01 508.00 508.00 494.00 494.00 0.0M
2025-03-31 507.10 507.10 503.80 503.80 0.0M
2025-03-28 498.00 498.00 493.00 493.00 0.0M
2025-03-27 498.80 498.80 498.80 498.80 0.0M
2025-03-26 504.50 504.50 495.00 495.00 0.0M
2025-03-25 492.50 504.20 492.50 496.50 0.0M
2025-03-24 502.00 502.00 498.00 498.00 0.0M
2025-03-21 496.00 503.00 496.00 503.00 0.0M
2025-03-19 506.00 506.00 494.70 496.10 0.0M
2025-03-18 505.80 505.80 494.60 504.00 0.0M
2025-03-14 497.30 497.30 497.00 497.00 0.0M
2025-03-13 497.70 497.70 496.00 496.00 0.0M
2025-03-12 506.50 506.50 494.40 495.00 0.0M
2025-03-11 508.00 508.00 496.20 498.50 0.0M
2025-03-10 495.90 495.90 493.90 493.90 0.0M
2025-03-07 497.00 497.00 494.80 495.10 0.0M
2025-03-06 506.00 506.00 498.00 498.60 0.0M
2025-03-05 516.00 516.00 496.10 502.00 0.0M
2025-03-04 518.00 518.00 482.10 503.00 0.0M
2025-03-03 516.20 518.00 508.80 508.80 0.0M
2025-02-28 506.00 507.10 505.00 505.00 0.0M
2025-02-27 530.00 540.00 502.00 505.00 0.0M
2025-02-26 503.00 503.00 491.60 500.00 0.0M
2025-02-25 491.50 571.40 491.50 495.00 0.0M
2025-02-21 488.90 491.90 488.90 491.40 0.0M
2025-02-20 506.70 506.70 489.90 490.10 0.0M
2025-02-19 494.00 494.90 493.20 493.20 0.0M
2025-02-18 504.90 504.90 496.00 496.70 0.0M
2025-02-17 495.20 497.50 495.20 496.90 0.0M
2025-02-14 495.10 496.90 495.10 496.90 0.0M
2025-02-13 495.90 496.20 495.90 496.20 0.0M
2025-02-12 500.70 500.70 499.50 499.50 0.0M
2025-02-10 500.60 500.90 500.60 500.60 0.0M
2025-02-07 494.80 503.10 494.80 503.10 0.0M
2025-02-06 508.00 508.00 508.00 508.00 0.0M
2025-02-05 505.40 505.40 502.90 502.90 0.0M
2025-02-04 517.90 517.90 505.30 505.30 0.0M
2025-02-03 514.50 514.50 508.10 508.10 0.0M
2025-01-29 514.80 514.80 507.90 507.90 0.0M
2025-01-28 505.00 505.00 505.00 505.00 0.0M
2025-01-27 501.10 506.20 501.00 506.20 0.0M
2025-01-24 502.80 502.80 501.00 501.00 0.0M
2025-01-23 507.30 507.30 507.30 507.30 0.0M
2025-01-22 513.20 513.20 504.20 505.20 0.0M
2025-01-21 512.80 513.00 503.20 503.20 0.0M
2025-01-20 503.40 503.40 502.20 502.80 0.0M
2025-01-17 500.90 515.30 499.30 515.30 0.0M
2025-01-16 495.10 501.10 495.10 501.10 0.0M
2025-01-15 511.90 511.90 495.00 495.00 0.0M
2025-01-14 512.30 512.30 500.00 510.00 0.0M
2025-01-10 503.60 503.60 502.30 502.30 0.0M
2025-01-09 506.10 506.10 503.60 503.60 0.0M
2025-01-08 520.00 520.00 502.30 512.70 0.0M
2025-01-07 506.50 510.00 506.50 510.00 0.0M
2025-01-06 500.90 507.60 500.90 506.40 0.0M