시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF · XTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF · XTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,702 | ₩64,823 | ₩64,662 | ₩64,810 | +0.17% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩64,756 | ₩64,863 | ₩64,602 | ₩64,689 | -0.10% | 44.1만 |
| 2026.09.21–2026.09.25 | ₩64,917 | ₩64,941 | ₩64,709 | ₩64,830 | -0.13% | 42.2만 |
| 2026.09.14–2026.09.18 | ₩64,957 | ₩65,017 | ₩64,863 | ₩64,883 | -0.11% | 39.6만 |
| 2026.09.08–2026.09.11 | ₩65,265 | ₩65,265 | ₩64,957 | ₩64,977 | -0.44% | 16.4만 |
| 2026.08.31–2026.09.04 | ₩65,453 | ₩65,460 | ₩65,172 | ₩65,259 | -0.30% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩65,527 | ₩65,607 | ₩65,413 | ₩65,440 | -0.13% | 11.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,574 |
| ₩65,500 |
| ₩65,520 |
| 0.00% |
| 80만 |
| 2026.08.10–2026.08.14 | ₩65,426 | ₩65,598 | ₩65,396 | ₩65,534 | +0.16% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,400 | ₩65,480 | ₩65,322 | ₩65,460 | +0.09% | 17.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,400 | ₩65,561 | ₩65,400 | ₩65,520 | +0.18% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,520 | ₩65,520 | ₩65,323 | ₩65,393 | -0.19% | 76.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,426 | ₩65,601 | ₩65,366 | ₩65,534 | +0.16% | 73.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,507 | ₩65,520 | ₩65,379 | ₩65,452 | -0.08% | 33.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,668 | ₩65,695 | ₩65,158 | ₩65,507 | -0.25% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,493 | ₩65,708 | ₩65,469 | ₩65,701 | +0.32% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,648 | ₩65,680 | ₩65,467 | ₩65,527 | -0.18% | 6.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,453 | ₩65,614 | ₩65,447 | ₩65,587 | +0.20% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,514 | ₩65,587 | ₩65,428 | ₩65,440 | -0.11% | 17.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,695 | ₩65,829 | ₩65,681 | ₩65,809 | +0.17% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,654 | ₩65,708 | ₩65,559 | ₩65,648 | -0.01% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,788 | ₩65,788 | ₩65,601 | ₩65,613 | -0.27% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,721 | ₩65,856 | ₩65,668 | ₩65,829 | +0.16% | 21.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,070 | ₩66,070 | ₩65,755 | ₩65,775 | -0.45% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,097 | ₩66,110 | ₩65,976 | ₩66,070 | -0.04% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,923 | ₩66,144 | ₩65,923 | ₩66,124 | +0.31% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,815 | ₩65,996 | ₩65,802 | ₩65,936 | +0.18% | 74.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,003 | ₩66,110 | ₩65,829 | ₩65,893 | -0.17% | 58.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,909 | ₩66,003 | ₩65,815 | ₩65,937 | +0.04% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,151 | ₩66,191 | ₩65,862 | ₩65,882 | -0.41% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,204 | ₩66,285 | ₩66,003 | ₩66,077 | -0.19% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,379 | ₩66,379 | ₩66,177 | ₩66,234 | -0.22% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,484 | ₩66,633 | ₩66,479 | ₩66,633 | +0.22% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,499 | ₩66,499 | ₩66,439 | ₩66,452 | -0.07% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,338 | ₩66,511 | ₩66,311 | ₩66,506 | +0.25% | 15.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,227 | ₩66,345 | ₩66,177 | ₩66,318 | +0.14% | 49.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,345 | ₩66,467 | ₩66,338 | ₩66,446 | +0.15% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,311 | ₩66,338 | ₩66,291 | ₩66,337 | +0.04% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,325 | ₩66,389 | ₩66,298 | ₩66,305 | -0.03% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,365 | ₩66,405 | ₩66,318 | ₩66,332 | -0.05% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,526 | ₩66,553 | ₩66,332 | ₩66,338 | -0.28% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,466 | ₩66,526 | ₩66,399 | ₩66,506 | +0.06% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,419 | ₩66,499 | ₩66,392 | ₩66,472 | +0.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,258 | ₩66,379 | ₩66,224 | ₩66,358 | +0.15% | 29.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,298 | ₩66,379 | ₩66,271 | ₩66,279 | -0.03% | 15.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,526 | ₩66,588 | ₩66,506 | ₩66,580 | +0.08% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,338 | ₩66,526 | ₩66,330 | ₩66,526 | +0.28% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,352 | ₩66,405 | ₩66,325 | ₩66,332 | -0.03% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,258 | ₩66,404 | ₩66,231 | ₩66,362 | +0.16% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,566 | ₩66,606 | ₩66,446 | ₩66,487 | -0.12% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,606 | ₩66,633 | ₩66,566 | ₩66,604 | -0.00% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,499 | ₩66,613 | ₩66,459 | ₩66,573 | +0.11% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,392 | ₩66,472 | ₩66,379 | ₩66,459 | +0.10% | 1.7만 |
|---|