T. Rowe Price Floating Rate ETF (TFLR)

TFLR
🏛️ 미국 →
51.47
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 51.45 51.48 51.45 51.47 0.1M
2025-09-25 51.43 51.46 51.43 51.46 0.0M
2025-09-24 51.78 51.78 51.76 51.77 0.0M
2025-09-23 51.78 51.78 51.75 51.76 0.0M
2025-09-22 51.76 51.78 51.75 51.77 0.0M
2025-09-19 51.74 51.75 51.71 51.73 0.1M
2025-09-18 51.71 51.75 51.70 51.74 0.0M
2025-09-17 51.72 51.74 51.65 51.72 0.0M
2025-09-16 51.71 51.71 51.63 51.67 0.0M
2025-09-15 51.69 51.70 51.67 51.70 0.0M
2025-09-12 51.64 51.64 51.60 51.62 0.0M
2025-09-11 51.61 51.63 51.60 51.60 0.0M
2025-09-10 51.57 51.60 51.57 51.59 0.0M
2025-09-09 51.58 51.58 51.54 51.57 0.0M
2025-09-08 51.52 51.60 51.52 51.57 0.0M
2025-09-05 51.53 51.55 51.50 51.53 0.0M
2025-09-04 51.52 51.55 51.50 51.54 0.0M
2025-09-03 51.51 51.58 51.48 51.53 0.0M
2025-09-02 51.46 51.49 51.43 51.47 0.0M
2025-08-29 51.43 51.51 51.43 51.47 0.0M
2025-08-28 51.44 51.49 51.41 51.41 0.0M
2025-08-27 51.38 51.45 51.38 51.44 0.0M
2025-08-26 51.42 51.42 51.38 51.40 0.0M
2025-08-25 51.63 51.67 51.63 51.66 0.0M
2025-08-22 51.68 51.73 51.63 51.63 0.2M
2025-08-21 51.63 51.69 51.58 51.66 0.1M
2025-08-20 51.61 51.63 51.58 51.63 0.0M
2025-08-19 51.59 51.66 51.59 51.61 0.1M
2025-08-18 51.59 51.62 51.58 51.62 0.1M
2025-08-15 51.55 51.58 51.53 51.55 0.0M
2025-08-14 51.55 51.58 51.50 51.57 0.0M
2025-08-13 51.55 51.60 51.52 51.58 0.2M
2025-08-12 51.56 51.57 51.50 51.56 0.0M
2025-08-11 51.51 51.52 51.48 51.49 0.0M
2025-08-08 51.49 51.50 51.44 51.49 0.0M
2025-08-07 51.58 51.58 51.44 51.46 0.0M
2025-08-06 51.51 51.55 51.51 51.53 0.0M
2025-08-05 51.50 51.50 51.42 51.44 0.1M
2025-08-04 51.52 51.55 51.51 51.53 0.0M
2025-08-01 51.45 51.46 51.35 51.41 0.0M
2025-07-31 51.47 51.55 51.47 51.49 0.1M
2025-07-30 51.54 51.54 51.43 51.48 0.2M
2025-07-29 51.51 51.55 51.51 51.54 0.1M
2025-07-28 51.55 51.55 51.49 51.51 0.0M
2025-07-25 51.76 51.84 51.76 51.82 0.0M
2025-07-24 51.79 51.81 51.73 51.79 0.1M
2025-07-23 51.81 51.82 51.78 51.81 0.1M
2025-07-22 51.81 51.89 51.77 51.82 0.1M
2025-07-21 51.82 51.90 51.80 51.86 0.0M
2025-07-18 51.79 51.79 51.76 51.79 0.0M
2025-07-17 51.74 51.77 51.72 51.73 0.0M
2025-07-16 51.71 51.78 51.71 51.76 0.0M
2025-07-15 51.71 51.74 51.71 51.73 0.1M
2025-07-14 51.65 51.72 51.63 51.71 0.1M
2025-07-11 51.63 51.65 51.61 51.65 0.0M
2025-07-10 51.55 51.64 51.55 51.64 0.0M
2025-07-09 51.60 51.61 51.56 51.60 0.0M
2025-07-08 51.58 51.58 51.49 51.52 0.1M
2025-07-07 51.57 51.57 51.49 51.54 0.0M
2025-07-03 51.40 51.54 51.40 51.52 0.0M
2025-07-02 51.45 51.59 51.45 51.50 0.1M
2025-07-01 51.40 51.50 51.40 51.49 0.1M
2025-06-30 51.41 51.46 51.40 51.43 0.0M
2025-06-27 51.35 51.37 51.33 51.37 0.0M
2025-06-26 51.37 51.39 51.33 51.38 0.0M
2025-06-25 51.26 51.32 51.25 51.31 0.0M
2025-06-24 51.48 51.60 51.48 51.56 0.0M
2025-06-23 51.51 51.53 51.48 51.50 0.1M
2025-06-20 51.50 51.52 51.42 51.45 0.0M
2025-06-18 51.45 51.50 51.43 51.45 0.0M
2025-06-17 51.48 51.48 51.40 51.41 0.0M
2025-06-16 51.44 51.50 51.44 51.45 0.0M
2025-06-13 51.40 51.46 51.40 51.42 0.0M
2025-06-12 51.45 51.47 51.43 51.46 0.0M
2025-06-11 51.42 51.43 51.37 51.43 0.1M
2025-06-10 51.39 51.42 51.38 51.41 0.0M
2025-06-09 51.44 51.44 51.38 51.39 0.0M
2025-06-06 51.45 51.45 51.40 51.42 0.0M
2025-06-05 51.42 51.42 51.32 51.34 0.1M
2025-06-04 51.31 51.42 51.31 51.40 0.0M
2025-06-03 51.34 51.35 51.30 51.33 0.4M
2025-06-02 51.33 51.40 51.26 51.32 0.1M
2025-05-30 51.29 51.37 51.20 51.31 0.1M
2025-05-29 51.29 51.40 51.27 51.30 0.0M
2025-05-28 51.25 51.45 51.23 51.28 0.1M
2025-05-27 51.22 51.28 51.21 51.23 0.0M
2025-05-23 51.59 51.59 51.42 51.55 0.0M
2025-05-22 51.57 51.57 51.45 51.47 0.0M
2025-05-21 51.42 51.55 51.42 51.47 0.0M
2025-05-20 51.49 51.49 51.38 51.44 0.0M
2025-05-19 51.43 51.53 51.41 51.47 0.0M
2025-05-16 51.46 51.60 51.44 51.49 0.0M
2025-05-15 51.37 51.42 51.36 51.42 0.0M
2025-05-14 51.33 51.39 51.33 51.39 0.0M
2025-05-13 51.31 51.35 51.26 51.32 0.0M
2025-05-12 51.16 51.34 51.16 51.30 0.0M
2025-05-09 51.08 51.16 51.08 51.14 0.0M
2025-05-08 51.00 51.20 51.00 51.10 0.0M
2025-05-07 50.97 51.01 50.97 51.00 0.0M
2025-05-06 50.97 50.99 50.93 50.97 0.0M
2025-05-05 50.75 51.03 50.75 51.01 0.1M
2025-05-02 50.91 51.02 50.89 50.94 0.0M
2025-05-01 50.88 50.92 50.68 50.78 0.0M
2025-04-30 50.73 50.85 50.67 50.85 0.1M
2025-04-29 50.75 50.89 50.72 50.85 0.0M
2025-04-28 50.68 50.78 50.57 50.75 0.0M
2025-04-25 50.75 50.76 50.61 50.70 0.0M
2025-04-24 50.93 51.08 50.92 51.01 0.1M
2025-04-23 50.82 51.00 50.80 50.86 0.0M
2025-04-22 50.58 50.71 50.55 50.64 0.0M
2025-04-21 50.33 50.52 50.33 50.49 0.0M
2025-04-17 50.35 50.35 50.24 50.30 0.0M
2025-04-16 50.43 50.46 50.17 50.19 0.0M
2025-04-15 50.42 50.51 50.42 50.44 0.1M
2025-04-14 50.36 50.36 50.07 50.30 0.0M
2025-04-11 49.90 50.29 49.90 50.06 0.0M
2025-04-10 50.61 50.61 49.66 49.80 0.0M
2025-04-09 49.30 51.19 49.30 51.11 0.1M
2025-04-08 50.23 50.32 49.50 49.58 0.1M
2025-04-07 49.09 50.21 49.01 49.70 0.3M
2025-04-04 49.99 50.00 48.65 49.22 0.1M
2025-04-03 50.78 50.78 50.54 50.54 0.1M
2025-04-02 50.99 51.04 50.95 51.01 0.0M
2025-04-01 51.03 51.05 50.97 50.97 0.0M
2025-03-31 51.05 51.11 50.98 51.04 0.0M
2025-03-28 51.24 51.24 51.07 51.11 0.1M
2025-03-27 51.16 51.17 51.10 51.16 0.0M
2025-03-26 51.16 51.24 51.10 51.16 0.1M
2025-03-25 51.44 51.52 51.41 51.47 0.0M
2025-03-24 51.40 51.51 51.37 51.43 0.1M
2025-03-21 51.32 51.37 51.30 51.34 0.0M
2025-03-20 51.37 51.40 51.30 51.36 0.1M
2025-03-19 51.29 51.42 51.29 51.38 0.1M
2025-03-18 51.33 51.35 51.27 51.34 0.0M
2025-03-17 51.45 51.45 51.25 51.31 0.1M
2025-03-14 51.46 51.46 51.30 51.37 0.1M
2025-03-13 51.69 51.69 51.33 51.38 0.1M
2025-03-12 51.52 51.52 51.38 51.46 0.0M
2025-03-11 51.48 51.52 51.38 51.38 0.1M
2025-03-10 51.45 51.50 51.30 51.36 0.1M
2025-03-07 51.51 51.53 51.36 51.49 0.0M
2025-03-06 51.40 51.47 51.31 51.31 0.1M
2025-03-05 51.40 51.57 51.40 51.56 0.1M
2025-03-04 51.42 51.49 51.26 51.41 0.1M
2025-03-03 51.49 51.59 51.34 51.39 0.1M
2025-02-28 51.56 51.57 51.46 51.52 0.1M
2025-02-27 51.59 51.60 51.50 51.54 0.1M
2025-02-26 51.57 51.59 51.52 51.55 0.1M
2025-02-25 51.60 51.62 51.50 51.54 0.1M
2025-02-24 51.98 52.00 51.80 51.84 0.1M
2025-02-21 51.89 51.90 51.77 51.86 0.0M
2025-02-20 51.88 51.88 51.76 51.78 0.0M
2025-02-19 51.82 51.84 51.79 51.84 0.0M
2025-02-18 52.17 52.17 51.80 51.81 0.0M
2025-02-14 51.76 51.77 51.72 51.74 0.1M
2025-02-13 51.75 51.88 51.73 51.82 0.1M
2025-02-12 51.73 51.75 51.67 51.69 0.0M
2025-02-11 51.69 51.74 51.69 51.74 0.1M
2025-02-10 51.78 51.83 51.73 51.76 0.1M
2025-02-07 51.71 51.79 51.69 51.76 0.0M
2025-02-06 51.72 51.74 51.68 51.72 0.0M
2025-02-05 51.64 51.72 51.63 51.70 0.1M
2025-02-04 51.63 51.71 51.63 51.66 0.1M
2025-02-03 51.60 51.69 51.55 51.64 0.1M
2025-01-31 51.75 51.75 51.65 51.66 0.0M
2025-01-30 51.60 51.77 51.60 51.77 0.0M
2025-01-29 51.86 51.86 51.60 51.66 0.1M
2025-01-28 51.95 51.95 51.62 51.72 0.1M
2025-01-27 51.97 52.00 51.90 51.96 0.1M
2025-01-24 51.91 52.01 51.91 51.97 0.1M
2025-01-23 51.94 51.97 51.84 51.95 0.1M
2025-01-22 51.87 51.98 51.87 51.98 0.1M
2025-01-21 52.00 52.17 51.86 51.90 0.1M
2025-01-17 51.85 51.97 51.84 51.88 0.1M
2025-01-16 51.94 52.01 51.84 51.90 0.1M
2025-01-15 51.85 51.94 51.80 51.87 0.1M
2025-01-14 51.87 51.87 51.80 51.84 0.1M
2025-01-13 51.82 51.95 51.75 51.83 0.1M
2025-01-10 51.70 52.02 51.70 51.85 0.1M
2025-01-08 51.80 52.00 51.77 51.86 0.1M
2025-01-07 51.93 52.00 51.68 51.81 0.1M
2025-01-06 51.85 52.00 51.76 51.91 0.1M
2025-01-03 51.74 51.79 51.70 51.79 0.0M
2025-01-02 51.78 51.78 51.59 51.77 0.1M