WisdomTree USD Floating Rate Treasury Bond UCITS ETF - USD Acc

TFRN
🏛️ 멕시코 →
1,093.56
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-26 1,163.74 1,163.74 1,152.00 1,152.00 0.0M
2024-12-18 1,159.02 1,159.02 1,159.02 1,159.02 0.0M
2024-12-13 1,148.00 1,149.00 1,142.00 1,149.00 0.0M
2024-12-05 1,152.80 1,152.80 1,152.80 1,152.80 0.0M
2024-11-29 1,165.95 1,165.95 1,159.53 1,159.53 0.0M
2024-11-26 1,187.43 1,191.90 1,178.90 1,178.90 0.0M
2024-11-22 1,173.23 1,173.23 1,173.23 1,173.23 0.0M
2024-11-21 1,165.38 1,165.38 1,165.37 1,165.37 0.0M
2024-11-20 1,160.98 1,161.71 1,160.98 1,161.71 0.0M
2024-11-12 1,168.52 1,181.55 1,168.52 1,181.55 0.0M
2024-11-11 1,170.80 1,170.80 1,166.82 1,166.82 0.0M
2024-11-08 1,139.13 1,140.60 1,139.13 1,140.60 0.0M
2024-11-07 1,133.19 1,133.19 1,133.19 1,133.19 0.0M
2024-11-06 1,176.19 1,176.19 1,143.00 1,143.00 0.0M
2024-11-05 1,155.06 1,160.30 1,155.06 1,160.30 0.0M
2024-11-04 1,147.24 1,149.20 1,147.24 1,149.20 0.0M
2024-11-01 1,151.04 1,156.80 1,151.04 1,156.80 0.0M
2024-10-31 1,145.42 1,145.42 1,145.42 1,145.42 0.0M
2024-10-30 1,152.26 1,152.26 1,150.97 1,152.00 0.0M
2024-10-29 1,139.68 1,156.00 1,138.00 1,156.00 0.0M
2024-10-25 1,137.24 1,137.24 1,137.24 1,137.24 0.0M
2024-10-24 1,130.33 1,130.33 1,130.33 1,130.33 0.0M
2024-10-23 1,133.02 1,133.02 1,121.40 1,121.40 0.0M
2024-10-22 1,135.91 1,135.91 1,135.91 1,135.91 0.0M
2024-10-18 1,118.61 1,135.14 1,118.61 1,135.14 0.0M
2024-10-17 1,130.81 1,130.81 1,130.81 1,130.81 0.0M
2024-10-11 1,100.64 1,100.64 1,100.64 1,100.64 0.0M
2024-10-03 1,101.88 1,101.88 1,101.88 1,101.88 0.2M
2024-09-30 1,110.00 1,120.52 1,110.00 1,120.52 0.0M
2024-09-24 1,092.97 1,092.97 1,092.97 1,092.97 0.0M
2024-09-12 1,113.87 1,113.87 1,113.87 1,113.87 0.0M
2024-09-11 1,128.77 1,128.77 1,118.16 1,118.16 0.0M
2024-09-05 1,126.50 1,126.50 1,126.50 1,126.50 0.0M
2024-08-30 1,112.89 1,112.89 1,112.89 1,112.89 0.0M
2024-08-27 1,112.22 1,112.22 1,112.22 1,112.22 0.0M
2024-08-23 1,075.05 1,077.43 1,075.05 1,077.43 0.0M
2024-08-20 1,072.74 1,072.74 1,072.74 1,072.74 0.0M
2024-08-19 1,065.00 1,065.00 1,065.00 1,065.00 0.0M
2024-08-16 1,054.54 1,055.67 1,054.54 1,055.67 0.0M
2024-08-15 1,055.84 1,055.84 1,047.11 1,053.42 0.0M
2024-08-14 1,063.00 1,063.00 1,061.80 1,061.80 0.0M
2024-08-09 1,061.57 1,061.57 1,048.74 1,048.74 0.0M
2024-08-07 1,088.00 1,088.00 1,088.00 1,088.00 0.0M
2024-08-06 1,091.34 1,091.34 1,091.34 1,091.34 0.0M
2024-08-05 1,089.38 1,097.00 1,088.00 1,097.00 0.1M
2024-08-01 1,047.00 1,056.94 1,047.00 1,056.94 0.0M
2024-07-30 1,059.59 1,059.59 1,059.59 1,059.59 0.0M
2024-07-29 1,048.89 1,048.89 1,048.89 1,048.89 0.0M
2024-07-24 1,030.70 1,030.70 1,030.70 1,030.70 0.0M
2024-07-23 1,016.74 1,018.94 1,016.74 1,018.94 0.0M
2024-07-19 1,009.96 1,009.96 1,009.96 1,009.96 0.0M
2024-07-17 994.00 1,004.06 994.00 1,000.59 0.0M
2024-07-10 999.39 1,007.71 999.03 1,007.71 0.0M
2024-07-04 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2024-06-27 1,030.60 1,030.65 1,030.60 1,030.65 0.0M
2024-06-25 1,019.70 1,019.70 1,019.70 1,019.70 0.0M
2024-06-20 1,029.31 1,029.31 1,029.31 1,029.31 0.0M
2024-06-14 1,035.39 1,035.39 1,035.39 1,035.39 0.0M
2024-06-13 1,038.17 1,038.17 1,031.40 1,031.40 0.0M
2024-06-10 1,019.00 1,026.87 1,019.00 1,026.87 0.0M
2024-06-06 984.01 984.01 984.01 984.01 0.0M
2024-06-04 982.00 982.00 982.00 982.00 0.0M
2024-05-28 936.34 936.34 936.34 936.34 0.0M
2024-05-20 922.35 922.35 922.35 922.35 0.0M
2024-05-14 942.13 942.13 942.13 942.13 0.0M
2024-05-09 942.86 942.86 942.86 942.86 0.0M
2024-05-03 954.00 954.00 954.00 954.00 0.0M
2024-04-25 961.00 961.00 961.00 961.00 0.0M
2024-04-24 946.70 957.92 946.70 957.92 0.0M
2024-04-22 950.34 952.92 950.34 952.92 0.0M
2024-04-16 925.00 945.72 925.00 941.21 0.0M
2024-04-12 925.00 925.00 925.00 925.00 0.0M
2024-04-11 915.28 915.28 911.22 911.22 0.0M
2024-04-09 906.97 906.97 899.00 899.00 0.0M
2024-04-05 911.33 911.33 902.00 902.00 0.0M
2024-04-04 916.76 916.76 916.76 916.76 0.0M
2024-04-03 905.90 905.90 903.29 903.29 0.0M
2024-04-01 937.32 937.32 907.07 907.07 0.0M
2024-03-27 915.51 915.51 913.35 913.35 0.0M
2024-03-26 925.30 925.30 925.30 925.30 0.0M
2024-03-25 936.55 936.55 936.55 936.55 0.0M
2024-03-21 927.00 928.65 925.87 928.19 0.0M
2024-03-20 931.27 931.27 931.27 931.27 0.0M
2024-03-19 948.33 948.33 935.50 935.50 0.0M
2024-03-15 923.03 923.03 923.03 923.03 0.0M
2024-03-13 926.70 926.70 922.70 922.70 0.0M
2024-03-12 926.60 926.60 926.60 926.60 0.0M
2024-02-27 941.30 941.30 941.30 941.30 0.0M
2024-02-22 933.00 933.00 933.00 933.00 0.0M
2024-02-21 936.91 937.97 936.91 937.97 0.0M
2024-02-20 933.04 939.61 933.04 939.61 0.0M
2024-02-16 939.71 939.71 939.71 939.71 0.0M
2024-02-15 938.58 938.58 930.11 930.11 0.0M
2024-02-14 939.20 939.20 939.20 939.20 0.0M
2024-02-13 943.89 943.89 934.00 934.00 0.0M
2024-02-08 939.69 939.69 939.69 939.69 0.0M
2024-02-02 937.20 956.72 937.20 956.72 0.0M
2024-01-31 942.95 942.95 942.95 942.95 0.1M
2024-01-30 941.31 941.31 941.31 941.31 0.0M
2024-01-29 944.73 944.73 944.73 944.73 0.0M
2024-01-25 942.70 949.35 942.70 944.73 0.1M
2024-01-24 938.45 938.45 938.45 938.45 0.0M
2024-01-23 953.11 953.11 950.39 950.39 0.0M
2024-01-22 938.77 938.77 938.77 938.77 0.0M
2024-01-19 940.11 940.11 937.79 937.79 0.1M
2024-01-18 941.20 941.20 941.20 941.20 0.0M
2024-01-17 946.60 947.15 943.19 946.76 0.3M
2024-01-16 939.81 941.02 939.81 941.02 0.0M
2024-01-12 921.23 921.23 921.23 921.23 0.0M
2024-01-11 931.15 931.15 928.28 928.28 0.1M
2024-01-10 932.16 932.16 932.16 932.16 0.0M
2024-01-09 924.45 939.00 924.45 939.00 0.0M
2024-01-08 921.49 921.49 921.49 921.49 0.0M
2024-01-05 924.70 924.70 924.70 924.70 0.0M
2024-01-04 943.20 943.20 943.20 943.20 0.0M