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 | ₩64,656 | ₩64,777 | ₩64,616 | ₩64,763 | +0.17% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩64,710 | ₩64,817 | ₩64,555 | ₩64,643 | -0.10% | 44.1만 |
| 2026.09.21–2026.09.25 | ₩64,870 | ₩64,894 | ₩64,663 | ₩64,783 | -0.13% | 42.2만 |
| 2026.09.14–2026.09.18 | ₩64,911 | ₩64,971 | ₩64,817 | ₩64,837 | -0.11% | 39.6만 |
| 2026.09.08–2026.09.11 | ₩65,219 | ₩65,219 | ₩64,911 | ₩64,931 | -0.44% | 16.4만 |
| 2026.08.31–2026.09.04 | ₩65,406 | ₩65,413 | ₩65,125 | ₩65,212 | -0.30% | 33.8만 |
| 2026.08.24–2026.08.28 | ₩65,480 | ₩65,560 | ₩65,366 | ₩65,393 | -0.13% | 11.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,473 |
| ₩65,527 |
| ₩65,453 |
| ₩65,473 |
| 0.00% |
| 80만 |
| 2026.08.10–2026.08.14 | ₩65,380 | ₩65,551 | ₩65,349 | ₩65,487 | +0.16% | 35.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,353 | ₩65,433 | ₩65,275 | ₩65,413 | +0.09% | 17.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,353 | ₩65,514 | ₩65,353 | ₩65,473 | +0.18% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,473 | ₩65,473 | ₩65,276 | ₩65,346 | -0.19% | 76.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,380 | ₩65,554 | ₩65,319 | ₩65,487 | +0.16% | 73.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,460 | ₩65,473 | ₩65,333 | ₩65,405 | -0.08% | 33.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,621 | ₩65,648 | ₩65,112 | ₩65,460 | -0.25% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,447 | ₩65,661 | ₩65,422 | ₩65,654 | +0.32% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,601 | ₩65,633 | ₩65,420 | ₩65,480 | -0.18% | 6.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,406 | ₩65,567 | ₩65,400 | ₩65,540 | +0.20% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,467 | ₩65,540 | ₩65,381 | ₩65,393 | -0.11% | 17.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,648 | ₩65,782 | ₩65,634 | ₩65,761 | +0.17% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,607 | ₩65,661 | ₩65,512 | ₩65,601 | -0.01% | 12.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,741 | ₩65,741 | ₩65,554 | ₩65,566 | -0.27% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,674 | ₩65,808 | ₩65,621 | ₩65,782 | +0.16% | 21.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,023 | ₩66,023 | ₩65,708 | ₩65,728 | -0.45% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,050 | ₩66,063 | ₩65,929 | ₩66,023 | -0.04% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,875 | ₩66,096 | ₩65,875 | ₩66,076 | +0.31% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,768 | ₩65,949 | ₩65,755 | ₩65,889 | +0.18% | 74.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,956 | ₩66,063 | ₩65,782 | ₩65,846 | -0.17% | 58.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,862 | ₩65,956 | ₩65,768 | ₩65,890 | +0.04% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,103 | ₩66,143 | ₩65,815 | ₩65,835 | -0.41% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,157 | ₩66,237 | ₩65,956 | ₩66,029 | -0.19% | 13.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,331 | ₩66,331 | ₩66,130 | ₩66,186 | -0.22% | 9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,437 | ₩66,586 | ₩66,431 | ₩66,586 | +0.22% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,452 | ₩66,452 | ₩66,391 | ₩66,405 | -0.07% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,291 | ₩66,464 | ₩66,264 | ₩66,458 | +0.25% | 15.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,180 | ₩66,297 | ₩66,130 | ₩66,271 | +0.14% | 49.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,297 | ₩66,419 | ₩66,291 | ₩66,398 | +0.15% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,264 | ₩66,291 | ₩66,244 | ₩66,289 | +0.04% | 8.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,277 | ₩66,342 | ₩66,251 | ₩66,257 | -0.03% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,318 | ₩66,358 | ₩66,271 | ₩66,284 | -0.05% | 14.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,478 | ₩66,505 | ₩66,284 | ₩66,291 | -0.28% | 6.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,418 | ₩66,478 | ₩66,351 | ₩66,458 | +0.06% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,371 | ₩66,452 | ₩66,344 | ₩66,425 | +0.08% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,210 | ₩66,331 | ₩66,177 | ₩66,311 | +0.15% | 29.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,251 | ₩66,331 | ₩66,224 | ₩66,232 | -0.03% | 15.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,478 | ₩66,540 | ₩66,458 | ₩66,532 | +0.08% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,291 | ₩66,478 | ₩66,283 | ₩66,478 | +0.28% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,304 | ₩66,358 | ₩66,277 | ₩66,284 | -0.03% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,210 | ₩66,356 | ₩66,184 | ₩66,315 | +0.16% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,519 | ₩66,559 | ₩66,398 | ₩66,440 | -0.12% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,559 | ₩66,586 | ₩66,519 | ₩66,556 | -0.00% | 4.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,452 | ₩66,565 | ₩66,411 | ₩66,525 | +0.11% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,344 | ₩66,425 | ₩66,331 | ₩66,411 | +0.10% | 1.7만 |
|---|