WisdomTree Voya Yield Enchanced USD Universal Bond Fund (UNIY)

UNIY
🏛️ 미국 →
49.13
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
2024-12-31 48.02 48.02 48.02 48.02 0.0M
2024-12-30 48.08 48.08 48.08 48.08 0.0M
2024-12-27 47.91 47.91 47.91 47.91 0.0M
2024-12-26 48.02 48.02 48.02 48.02 0.0M
2024-12-24 48.22 48.22 48.22 48.22 0.0M
2024-12-23 48.13 48.20 48.13 48.16 0.0M
2024-12-20 48.28 48.28 48.28 48.28 0.0M
2024-12-19 48.16 48.16 48.16 48.16 0.0M
2024-12-18 48.38 48.38 48.32 48.32 0.1M
2024-12-17 48.67 48.67 48.67 48.67 0.0M
2024-12-16 48.67 48.70 48.67 48.68 0.0M
2024-12-13 48.67 48.67 48.64 48.64 0.0M
2024-12-12 48.81 48.81 48.81 48.81 0.0M
2024-12-11 49.01 49.01 49.01 49.01 0.0M
2024-12-10 49.09 49.11 49.09 49.11 0.0M
2024-12-09 49.17 49.17 49.12 49.17 0.0M
2024-12-06 49.20 49.30 49.20 49.30 0.0M
2024-12-05 49.17 49.17 49.17 49.17 0.0M
2024-12-04 49.16 49.16 49.16 49.16 0.0M
2024-12-03 49.01 49.03 49.01 49.03 0.0M
2024-12-02 49.27 49.27 49.01 49.01 0.0M
2024-11-29 49.06 49.06 49.06 49.06 0.0M
2024-11-27 48.86 48.86 48.86 48.86 0.0M
2024-11-26 48.73 48.73 48.73 48.73 0.0M
2024-11-25 48.68 48.82 48.67 48.81 0.6M
2024-11-22 48.61 48.61 48.61 48.61 0.0M
2024-11-21 48.59 48.59 48.59 48.59 0.0M
2024-11-20 48.61 48.61 48.60 48.60 0.0M
2024-11-19 48.65 48.65 48.65 48.65 0.0M
2024-11-18 48.56 48.56 48.56 48.56 0.0M
2024-11-15 48.54 48.54 48.54 48.54 0.0M
2024-11-14 48.53 48.53 48.53 48.53 0.0M
2024-11-13 48.55 48.55 48.55 48.55 0.0M
2024-11-12 48.61 48.61 48.61 48.61 0.0M
2024-11-11 48.86 48.86 48.86 48.86 0.0M
2024-11-08 48.96 48.96 48.96 48.96 0.0M
2024-11-07 48.89 48.89 48.85 48.85 0.0M
2024-11-06 48.49 48.49 48.49 48.49 0.0M
2024-11-05 48.83 48.83 48.83 48.83 0.0M
2024-11-04 48.64 48.74 48.64 48.74 0.0M
2024-11-01 48.53 48.53 48.53 48.53 0.0M
2024-10-31 48.73 48.73 48.65 48.65 0.1M
2024-10-30 48.73 48.73 48.73 48.73 0.0M
2024-10-29 48.75 48.77 48.75 48.77 0.1M
2024-10-28 48.73 48.73 48.73 48.73 0.0M
2024-10-25 48.99 48.99 48.99 48.99 0.0M
2024-10-24 49.03 49.03 49.03 49.03 0.0M
2024-10-23 48.97 48.97 48.97 48.97 0.0M
2024-10-22 49.05 49.10 49.05 49.10 0.0M
2024-10-21 49.11 49.11 49.11 49.11 0.0M
2024-10-18 49.42 49.42 49.42 49.42 0.0M
2024-10-17 49.41 49.41 49.41 49.41 0.0M
2024-10-16 49.63 49.63 49.63 49.63 0.0M
2024-10-15 49.56 49.56 49.56 49.56 0.0M
2024-10-14 49.39 49.39 49.39 49.39 0.0M
2024-10-11 49.41 49.41 49.41 49.41 0.0M
2024-10-10 49.37 49.37 49.37 49.37 0.0M
2024-10-09 49.42 49.42 49.42 49.42 0.0M
2024-10-08 49.46 49.52 49.46 49.52 0.0M
2024-10-07 49.35 49.35 49.35 49.35 1.0M
2024-10-04 49.65 49.65 49.65 49.65 0.0M
2024-10-03 49.96 49.96 49.96 49.96 0.0M
2024-10-02 50.08 50.11 50.08 50.11 0.0M
2024-10-01 50.19 50.20 50.19 50.20 0.0M
2024-09-30 50.08 50.08 50.08 50.08 0.0M
2024-09-27 50.15 50.15 50.15 50.15 0.0M
2024-09-26 50.02 50.02 50.02 50.02 0.0M
2024-09-25 50.07 50.07 50.03 50.03 0.2M
2024-09-24 50.40 50.40 50.40 50.40 0.0M
2024-09-23 50.36 50.36 50.36 50.36 0.0M
2024-09-20 50.37 50.37 50.37 50.37 0.0M
2024-09-19 50.38 50.38 50.38 50.38 0.0M
2024-09-18 50.38 50.38 50.38 50.38 0.0M
2024-09-16 50.57 50.57 50.55 50.55 0.0M
2024-09-12 50.26 50.31 50.25 50.31 0.0M
2024-09-11 50.38 50.38 50.30 50.34 0.0M
2024-09-10 50.30 50.33 50.30 50.33 0.0M
2024-09-09 50.21 50.21 50.21 50.21 0.0M
2024-09-06 50.21 50.21 50.13 50.13 0.0M
2024-09-05 50.09 50.09 50.09 50.09 0.0M
2024-09-04 49.95 49.95 49.95 49.95 0.0M
2024-09-03 49.76 49.76 49.76 49.76 0.0M
2024-08-30 49.55 49.55 49.55 49.55 0.0M
2024-08-29 49.70 49.70 49.68 49.68 0.0M
2024-08-28 49.73 49.77 49.73 49.77 0.1M
2024-08-27 49.78 49.78 49.78 49.78 0.0M
2024-08-23 50.01 50.01 50.01 50.01 0.0M
2024-08-22 49.85 49.85 49.85 49.85 0.0M
2024-08-21 49.98 49.98 49.98 49.98 0.0M
2024-08-20 49.82 49.88 49.82 49.88 0.0M
2024-08-19 49.68 49.78 49.68 49.78 0.0M
2024-08-16 49.68 49.68 49.68 49.68 0.0M
2024-08-15 49.51 49.62 49.51 49.60 0.0M
2024-08-13 49.62 49.66 49.62 49.66 0.0M
2024-08-07 49.19 49.30 49.18 49.30 0.0M
2024-08-06 49.43 49.43 49.43 49.43 0.0M
2024-08-05 49.63 49.63 49.63 49.63 0.0M
2024-08-02 49.68 49.68 49.68 49.68 0.0M
2024-08-01 49.19 49.25 49.19 49.25 0.0M
2024-07-31 49.01 49.01 49.00 49.00 0.3M
2024-07-30 48.81 48.81 48.81 48.81 0.0M
2024-07-29 48.77 48.77 48.77 48.77 0.0M
2024-07-26 48.69 48.69 48.69 48.69 0.0M
2024-07-25 48.73 48.73 48.73 48.73 0.0M
2024-07-24 48.65 48.65 48.65 48.65 0.0M
2024-07-23 48.81 48.81 48.77 48.77 0.0M
2024-07-22 48.82 48.82 48.74 48.78 0.0M
2024-07-19 48.81 48.81 48.81 48.81 0.0M
2024-07-18 48.99 48.99 48.89 48.89 0.5M
2024-07-16 48.89 48.97 48.89 48.97 0.0M
2024-07-15 48.81 48.82 48.81 48.82 0.0M
2024-07-12 48.89 48.93 48.89 48.93 0.0M
2024-07-11 48.82 48.82 48.80 48.80 0.0M
2024-07-10 48.54 48.59 48.54 48.59 0.0M
2024-07-09 48.54 48.54 48.54 48.54 0.1M
2024-07-08 48.58 48.58 48.58 48.58 0.0M
2024-07-05 48.54 48.54 48.54 48.54 0.0M
2024-07-03 48.29 48.29 48.29 48.29 0.0M
2024-07-02 48.08 48.08 48.08 48.08 0.0M
2024-07-01 47.99 48.00 47.96 48.00 0.0M
2024-06-28 48.35 48.35 48.17 48.17 0.0M
2024-06-27 48.42 48.42 48.39 48.39 0.0M
2024-06-26 48.30 48.30 48.30 48.30 0.0M
2024-06-25 48.56 48.56 48.53 48.53 0.0M
2024-06-24 48.74 48.74 48.71 48.71 0.0M
2024-06-20 48.69 48.69 48.69 48.69 0.0M
2024-06-18 48.77 48.77 48.77 48.77 0.0M
2024-06-17 48.63 48.63 48.63 48.63 0.0M
2024-06-14 48.77 48.77 48.77 48.77 0.0M
2024-06-13 48.71 48.71 48.70 48.70 0.0M
2024-06-12 48.58 48.58 48.47 48.47 0.0M
2024-06-10 48.15 48.15 48.15 48.15 0.0M
2024-06-07 48.28 48.28 48.24 48.24 0.0M
2024-06-05 48.55 48.55 48.55 48.55 0.0M
2024-06-04 48.39 48.39 48.39 48.39 0.0M
2024-06-03 48.23 48.23 48.23 48.23 0.0M
2024-05-31 47.96 47.96 47.96 47.96 0.1M
2024-05-30 47.83 47.83 47.81 47.81 0.0M
2024-05-29 47.64 47.64 47.62 47.62 0.1M
2024-05-28 47.86 47.86 47.86 47.86 0.0M
2024-05-24 48.01 48.01 48.01 48.01 0.0M
2024-05-23 48.18 48.18 48.18 48.18 0.0M
2024-05-22 48.31 48.31 48.31 48.31 0.0M
2024-05-21 48.34 48.34 48.34 48.34 0.0M
2024-05-20 48.31 48.31 48.30 48.30 0.0M
2024-05-17 48.32 48.32 48.32 48.32 0.0M
2024-05-16 48.41 48.43 48.41 48.43 0.0M
2024-05-15 48.44 48.44 48.44 48.44 0.0M
2024-05-14 48.17 48.17 48.17 48.17 0.0M
2024-05-13 48.04 48.04 48.04 48.04 0.0M
2024-05-10 48.04 48.04 48.04 48.04 0.0M
2024-05-09 48.11 48.11 48.11 48.11 0.0M
2024-05-08 48.07 48.07 48.07 48.07 0.0M
2024-05-07 48.12 48.12 48.12 48.12 0.0M
2024-05-06 48.08 48.08 48.05 48.05 0.0M
2024-05-03 47.97 47.97 47.97 47.97 0.0M
2024-05-02 47.74 47.74 47.74 47.74 0.0M
2024-05-01 47.57 47.57 47.57 47.57 0.0M
2024-04-30 47.44 47.44 47.42 47.42 0.0M
2024-04-29 47.57 47.62 47.56 47.58 0.0M
2024-04-26 47.44 47.44 47.44 47.44 0.1M
2024-04-25 47.38 47.38 47.38 47.38 0.0M
2024-04-24 47.49 47.49 47.49 47.49 0.0M
2024-04-23 47.79 47.79 47.77 47.77 0.0M
2024-04-22 47.68 47.68 47.65 47.68 0.0M
2024-04-19 47.63 47.63 47.63 47.63 0.0M
2024-04-18 47.62 47.62 47.62 47.62 0.0M
2024-04-16 47.52 47.52 47.52 47.52 0.0M
2024-04-15 47.67 47.67 47.67 47.67 0.0M
2024-04-12 47.92 47.92 47.92 47.92 0.0M
2024-04-10 47.95 47.95 47.95 47.95 0.0M
2024-04-09 48.38 48.38 48.38 48.38 0.0M
2024-04-08 48.27 48.27 48.27 48.27 0.0M
2024-04-04 48.47 48.49 48.47 48.49 0.0M
2024-04-03 48.39 48.39 48.39 48.39 0.0M
2024-04-02 48.36 48.37 48.36 48.37 0.0M
2024-03-28 48.82 48.83 48.76 48.76 0.0M
2024-03-26 48.59 48.65 48.59 48.62 0.0M
2024-03-22 48.67 48.67 48.67 48.67 0.0M
2024-03-21 48.72 48.72 48.72 48.72 0.0M
2024-03-20 48.62 48.71 48.62 48.66 0.0M
2024-03-19 48.55 48.55 48.55 48.55 0.0M
2024-03-18 48.45 48.49 48.45 48.49 0.0M
2024-03-15 48.50 48.50 48.50 48.50 0.0M
2024-03-14 48.57 48.57 48.56 48.56 0.0M
2024-03-13 48.82 48.82 48.82 48.82 0.0M
2024-03-12 48.89 48.89 48.89 48.89 0.0M
2024-03-11 48.97 49.00 48.97 49.00 0.0M
2024-03-08 49.02 49.02 49.02 49.02 0.0M
2024-03-07 48.98 48.98 48.98 48.98 0.0M
2024-03-06 48.86 48.86 48.86 48.86 0.0M
2024-03-05 48.76 48.76 48.76 48.76 0.0M
2024-03-04 48.59 48.59 48.59 48.59 0.0M
2024-03-01 48.67 48.67 48.67 48.67 0.0M
2024-02-29 48.46 48.46 48.45 48.45 1.1M
2024-02-27 48.33 48.33 48.33 48.33 0.0M
2024-02-26 48.38 48.38 48.38 48.38 0.0M
2024-02-23 48.44 48.44 48.44 48.44 0.0M
2024-02-22 48.42 48.46 48.42 48.46 0.0M
2024-02-21 48.46 48.46 48.46 48.46 0.0M
2024-02-16 48.48 48.53 48.48 48.53 0.0M
2024-02-15 48.63 48.63 48.63 48.63 0.0M
2024-02-12 48.74 48.74 48.74 48.74 0.0M
2024-02-05 48.78 48.78 48.78 48.78 0.0M
2024-02-01 49.48 49.48 49.48 49.48 0.0M
2024-01-31 49.18 49.18 49.18 49.18 0.0M
2024-01-29 48.97 48.97 48.97 48.97 0.0M
2024-01-25 48.80 48.83 48.80 48.83 0.0M
2024-01-24 48.80 48.80 48.80 48.80 0.0M
2024-01-23 48.87 48.90 48.87 48.90 0.0M
2024-01-18 48.90 48.90 48.90 48.90 0.0M
2024-01-17 48.96 48.96 48.96 48.96 0.0M
2024-01-16 49.12 49.12 49.12 49.12 0.0M
2024-01-12 49.36 49.36 49.36 49.36 0.0M
2024-01-11 49.27 49.27 49.27 49.27 0.0M
2024-01-10 49.07 49.07 49.07 49.07 0.0M
2024-01-09 49.12 49.12 49.12 49.12 0.0M
2024-01-04 49.08 49.08 49.07 49.07 0.4M
2024-01-03 49.27 49.27 49.23 49.23 0.0M
2024-01-02 49.28 49.28 49.28 49.28 0.0M