F/m US Treasury 2 Year Note ETF (UTWO)

UTWO
🏛️ 미국 →
48.53
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 48.52 48.54 48.51 48.53 0.0M
2025-09-25 48.51 48.52 48.49 48.50 0.0M
2025-09-24 48.56 48.57 48.54 48.55 0.1M
2025-09-23 48.55 48.58 48.55 48.57 0.2M
2025-09-22 48.59 48.59 48.55 48.55 0.0M
2025-09-19 48.57 48.58 48.56 48.58 0.0M
2025-09-18 48.56 48.59 48.55 48.57 0.1M
2025-09-17 48.61 48.69 48.57 48.59 0.2M
2025-09-16 48.60 48.62 48.59 48.61 0.1M
2025-09-15 48.59 48.60 48.58 48.59 0.0M
2025-09-12 48.57 48.57 48.54 48.56 0.1M
2025-09-11 48.59 48.61 48.56 48.57 0.1M
2025-09-10 48.57 48.58 48.56 48.57 0.1M
2025-09-09 48.58 48.60 48.54 48.56 0.2M
2025-09-08 48.60 48.60 48.58 48.59 0.0M
2025-09-05 48.60 48.61 48.56 48.56 0.0M
2025-09-04 48.47 48.49 48.46 48.49 0.0M
2025-09-03 48.43 48.47 48.42 48.46 0.0M
2025-09-02 48.41 48.43 48.40 48.42 0.1M
2025-08-29 48.58 48.60 48.57 48.60 0.0M
2025-08-28 48.55 48.56 48.54 48.56 0.0M
2025-08-27 48.53 48.56 48.53 48.56 0.0M
2025-08-26 48.51 48.54 48.51 48.53 0.0M
2025-08-25 48.49 48.49 48.47 48.49 0.0M
2025-08-22 48.43 48.53 48.43 48.52 0.1M
2025-08-21 48.46 48.46 48.40 48.41 0.1M
2025-08-20 48.43 48.48 48.43 48.45 0.1M
2025-08-19 48.43 48.45 48.43 48.44 0.0M
2025-08-18 48.45 48.45 48.41 48.41 0.0M
2025-08-15 48.44 48.46 48.42 48.43 0.1M
2025-08-14 48.44 48.45 48.41 48.43 0.0M
2025-08-13 48.46 48.49 48.46 48.48 0.1M
2025-08-12 48.40 48.43 48.40 48.42 0.0M
2025-08-11 48.38 48.41 48.38 48.40 0.1M
2025-08-08 48.40 48.40 48.38 48.39 0.0M
2025-08-07 48.41 48.42 48.39 48.41 0.1M
2025-08-06 48.40 48.43 48.39 48.43 0.0M
2025-08-05 48.40 48.42 48.39 48.40 0.1M
2025-08-04 48.42 48.44 48.40 48.43 0.1M
2025-08-01 48.36 48.44 48.36 48.43 0.1M
2025-07-31 48.33 48.34 48.30 48.32 0.0M
2025-07-30 48.34 48.39 48.31 48.32 0.0M
2025-07-29 48.33 48.37 48.33 48.37 0.0M
2025-07-28 48.33 48.33 48.32 48.33 0.0M
2025-07-25 48.32 48.34 48.32 48.34 0.0M
2025-07-24 48.30 48.33 48.30 48.32 0.1M
2025-07-23 48.41 48.41 48.34 48.34 0.1M
2025-07-22 48.38 48.39 48.36 48.38 0.0M
2025-07-21 48.35 48.37 48.35 48.36 0.0M
2025-07-18 48.35 48.35 48.33 48.34 0.0M
2025-07-17 48.29 48.30 48.27 48.28 0.0M
2025-07-16 48.26 48.32 48.26 48.31 0.1M
2025-07-15 48.29 48.29 48.23 48.24 0.1M
2025-07-14 48.28 48.31 48.28 48.28 0.1M
2025-07-11 48.28 48.28 48.26 48.28 0.0M
2025-07-10 48.30 48.30 48.27 48.29 0.0M
2025-07-09 48.27 48.30 48.27 48.30 0.0M
2025-07-08 48.23 48.25 48.23 48.25 0.0M
2025-07-07 48.21 48.27 48.21 48.24 0.1M
2025-07-03 48.26 48.27 48.25 48.26 0.1M
2025-07-02 48.32 48.35 48.31 48.33 0.2M
2025-07-01 48.43 48.43 48.32 48.33 0.2M
2025-06-30 48.53 48.54 48.51 48.54 0.2M
2025-06-27 48.50 48.53 48.48 48.49 0.0M
2025-06-26 48.48 48.52 48.48 48.51 0.0M
2025-06-25 48.42 48.46 48.42 48.45 0.1M
2025-06-24 48.41 48.45 48.39 48.45 0.0M
2025-06-23 48.36 48.44 48.36 48.40 0.0M
2025-06-20 48.31 48.36 48.31 48.35 0.1M
2025-06-18 48.30 48.34 48.28 48.31 0.1M
2025-06-17 48.27 48.30 48.26 48.28 0.1M
2025-06-16 48.26 48.29 48.26 48.26 0.0M
2025-06-13 48.29 48.29 48.25 48.26 0.1M
2025-06-12 48.30 48.31 48.28 48.29 0.0M
2025-06-11 48.24 48.26 48.09 48.25 0.1M
2025-06-10 48.21 48.22 48.19 48.19 0.1M
2025-06-09 48.17 48.21 48.17 48.20 0.0M
2025-06-06 48.17 48.19 48.15 48.16 0.1M
2025-06-05 48.29 48.31 48.24 48.25 0.0M
2025-06-04 48.24 48.31 48.24 48.30 0.1M
2025-06-03 48.23 48.24 48.20 48.21 0.0M
2025-06-02 48.25 48.26 48.21 48.23 0.1M
2025-05-30 48.36 48.42 48.36 48.42 0.0M
2025-05-29 48.33 48.36 48.33 48.35 0.1M
2025-05-28 48.31 48.32 48.29 48.30 0.0M
2025-05-27 48.32 48.34 48.31 48.33 0.1M
2025-05-23 48.36 48.36 48.31 48.32 0.0M
2025-05-22 48.29 48.30 48.28 48.29 0.0M
2025-05-21 48.27 48.28 48.26 48.27 0.0M
2025-05-20 48.28 48.31 48.27 48.30 0.0M
2025-05-19 48.25 48.29 48.25 48.28 0.1M
2025-05-16 48.34 48.34 48.27 48.27 0.1M
2025-05-15 48.24 48.28 48.24 48.27 0.1M
2025-05-14 48.23 48.24 48.18 48.19 0.1M
2025-05-13 48.26 48.26 48.21 48.21 0.1M
2025-05-12 48.22 48.26 48.22 48.24 0.1M
2025-05-09 48.36 48.38 48.33 48.34 0.1M
2025-05-08 48.39 48.39 48.30 48.31 0.1M
2025-05-07 48.40 48.43 48.38 48.41 0.1M
2025-05-06 48.38 48.50 48.37 48.40 0.1M
2025-05-05 48.37 48.38 48.33 48.35 0.1M
2025-05-02 48.41 48.42 48.33 48.35 0.1M
2025-05-01 48.59 48.59 48.43 48.45 0.1M
2025-04-30 48.65 48.71 48.65 48.71 0.0M
2025-04-29 48.60 48.64 48.60 48.64 0.1M
2025-04-28 48.53 48.62 48.53 48.61 0.1M
2025-04-25 48.50 48.60 48.49 48.52 0.3M
2025-04-24 48.49 48.49 48.47 48.48 0.1M
2025-04-23 48.47 48.51 48.42 48.44 0.1M
2025-04-22 48.51 48.52 48.48 48.49 0.1M
2025-04-21 48.51 48.56 48.51 48.53 0.1M
2025-04-17 48.52 48.53 48.47 48.49 0.1M
2025-04-16 48.46 48.49 48.44 48.49 0.1M
2025-04-15 48.42 48.45 48.41 48.41 0.1M
2025-04-14 48.35 48.43 48.34 48.42 0.2M
2025-04-11 48.38 48.38 48.31 48.31 0.1M
2025-04-10 48.39 48.45 48.37 48.39 0.2M
2025-04-09 48.48 48.53 48.19 48.36 0.2M
2025-04-08 48.37 48.55 48.37 48.49 0.2M
2025-04-07 48.57 48.62 48.38 48.45 0.2M
2025-04-04 48.63 48.69 48.52 48.54 0.2M
2025-04-03 48.45 48.50 48.45 48.48 0.1M
2025-04-02 48.34 48.35 48.28 48.30 0.1M
2025-04-01 48.32 48.36 48.31 48.32 0.0M
2025-03-31 48.48 48.50 48.44 48.47 0.1M
2025-03-28 48.40 48.45 48.40 48.44 0.0M
2025-03-27 48.34 48.37 48.34 48.36 0.0M
2025-03-26 48.34 48.35 48.32 48.32 0.0M
2025-03-25 48.33 48.36 48.33 48.35 0.0M
2025-03-24 48.36 48.36 48.32 48.33 0.1M
2025-03-21 48.41 48.42 48.39 48.39 0.0M
2025-03-20 48.40 48.40 48.35 48.37 0.1M
2025-03-19 48.26 48.35 48.24 48.35 0.1M
2025-03-18 48.26 48.30 48.26 48.28 0.0M
2025-03-17 48.29 48.32 48.26 48.26 0.1M
2025-03-14 48.34 48.35 48.28 48.29 0.1M
2025-03-13 48.29 48.36 48.29 48.35 0.1M
2025-03-12 48.31 48.33 48.29 48.29 0.0M
2025-03-11 48.38 48.40 48.33 48.35 0.1M
2025-03-10 48.34 48.38 48.33 48.37 0.1M
2025-03-07 48.35 48.36 48.25 48.28 0.1M
2025-03-06 48.28 48.31 48.25 48.28 0.0M
2025-03-05 48.34 48.34 48.25 48.26 0.1M
2025-03-04 48.35 48.39 48.29 48.32 0.1M
2025-03-03 48.22 48.29 48.21 48.29 0.1M
2025-02-28 48.37 48.42 48.35 48.41 0.1M
2025-02-27 48.30 48.33 48.29 48.33 0.1M
2025-02-26 48.28 48.33 48.27 48.32 0.1M
2025-02-25 48.27 48.32 48.27 48.29 0.1M
2025-02-24 48.18 48.24 48.18 48.23 0.1M
2025-02-21 48.13 48.21 48.13 48.19 0.1M
2025-02-20 48.09 48.13 48.09 48.11 0.1M
2025-02-19 48.05 48.11 48.01 48.11 0.5M
2025-02-18 48.10 48.11 48.08 48.08 0.0M
2025-02-14 48.11 48.13 48.11 48.12 0.0M
2025-02-13 48.04 48.06 48.04 48.05 0.1M
2025-02-12 48.00 48.01 47.98 47.99 0.0M
2025-02-11 48.04 48.06 48.04 48.05 0.0M
2025-02-10 48.05 48.08 48.05 48.05 0.0M
2025-02-07 48.08 48.08 48.04 48.05 0.0M
2025-02-06 48.10 48.12 48.09 48.10 0.0M
2025-02-05 48.11 48.14 48.10 48.12 0.0M
2025-02-04 48.05 48.09 48.05 48.09 0.1M
2025-02-03 48.06 48.07 48.02 48.04 0.1M
2025-01-31 48.24 48.26 48.22 48.25 0.0M
2025-01-30 48.23 48.24 48.22 48.22 0.0M
2025-01-29 48.24 48.24 48.18 48.20 0.1M
2025-01-28 48.22 48.24 48.20 48.23 0.1M
2025-01-27 48.22 48.24 48.19 48.23 0.0M
2025-01-24 48.15 48.19 48.15 48.15 0.0M
2025-01-23 48.11 48.14 48.10 48.13 0.1M
2025-01-22 48.13 48.13 48.10 48.10 0.0M
2025-01-21 48.13 48.14 48.11 48.13 0.1M
2025-01-17 48.13 48.14 48.11 48.13 0.1M
2025-01-16 48.08 48.14 48.07 48.13 0.1M
2025-01-15 48.09 48.11 48.07 48.09 0.8M
2025-01-14 48.00 48.01 47.98 48.01 0.0M
2025-01-13 47.97 47.99 47.96 47.97 0.1M
2025-01-10 48.01 48.04 47.96 47.97 0.1M
2025-01-08 48.03 48.06 48.03 48.04 0.0M
2025-01-07 48.05 48.06 48.01 48.02 0.0M
2025-01-06 48.03 48.06 48.03 48.05 0.1M
2025-01-03 48.07 48.08 48.03 48.03 0.1M
2025-01-02 48.07 48.08 48.02 48.05 0.6M