Hot Features
프리미엄
Capital Group Core Bond ETF (CGCB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.737291424137 | 25.77 | 25.99 | 25.7242 | 534661 | 25.89534615 | SP |
| 4 | 0.16 | 0.62015503876 | 25.8 | 25.99 | 25.445 | 546307 | 25.75081614 | SP |
| 12 | -0.11 | -0.42194092827 | 26.07 | 26.79 | 25.445 | 627709 | 25.99322933 | SP |
| 26 | -0.35 | -1.33029266439 | 26.31 | 27.24 | 25.445 | 599026 | 26.38402716 | SP |
| 52 | -0.35 | -1.33029266439 | 26.31 | 27.24 | 25.21 | 432008 | 26.22338734 | SP |
| 156 | 1.06 | 4.25702811245 | 24.9 | 27.24 | 24.4152 | 338667 | 26.21106176 | SP |
| 260 | 1.06 | 4.25702811245 | 24.9 | 27.24 | 24.4152 | 338667 | 26.21106176 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 25.96 | 0.03 | 0.12 | 25.97 | 25.985 | 25.93 | 594831 |
| 1738193400 | 25.93 | -0.01 | -0.04 | 25.95 | 25.99 | 25.85 | 565144 |
| 1738107000 | 25.94 | 0.01 | 0.04 | 25.89 | 25.94 | 25.86 | 494343 |
| 1738020600 | 25.93 | 0.13 | 0.50 | 25.94 | 25.94 | 25.87 | 471035 |
| 1737761400 | 25.8 | 0 | 0.00 | 25.77 | 25.805 | 25.7242 | 608120 |
| 1737675000 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737588600 | 25.8 | -0.06 | -0.23 | 25.9 | 25.9 | 25.7701 | 522541 |
| 1737502200 | 25.86 | 0.08 | 0.31 | 25.84 | 25.86 | 25.805 | 472995 |
| 1737156600 | 25.78 | 0.04 | 0.16 | 25.79 | 25.84 | 25.735 | 504324 |
| 1737070200 | 25.74 | 0.02 | 0.08 | 25.69 | 25.81 | 25.655 | 1211999 |
| 1736983800 | 25.72 | 0.22 | 0.86 | 25.76 | 25.76 | 25.62 | 477046 |
| 1736897400 | 25.5 | 0.05 | 0.20 | 25.54 | 25.54 | 25.45 | 456913 |
| 1736811000 | 25.45 | -0.07 | -0.27 | 25.54 | 25.54 | 25.445 | 385862 |
| 1736551800 | 25.52 | -0.09 | -0.35 | 25.57 | 25.67 | 25.49 | 601629 |
| 1736379000 | 25.61 | -0.03 | -0.12 | 25.62 | 25.67 | 25.58 | 406451 |
| 1736292600 | 25.64 | -0.26 | -1.00 | 25.71 | 25.75 | 25.595 | 401908 |
| 1736206200 | 25.9 | 0.14 | 0.54 | 25.91 | 25.91 | 25.69 | 474797 |
| 1735947000 | 25.76 | -0.02 | -0.08 | 25.79 | 25.81 | 25.74 | 441357 |
| 1735860600 | 25.78 | -0.01 | -0.04 | 25.8 | 25.8492 | 25.74 | 790761 |
| 1735687800 | 25.79 | -0.01 | -0.04 | 25.85 | 25.85 | 25.755 | 1753254 |
| 1735601400 | 25.8 | 0.09 | 0.35 | 25.78 | 25.815 | 25.775 | 688333 |
| 1735342200 | 25.71 | -0.04 | -0.16 | 25.72 | 25.7498 | 25.6805 | 574107 |
| 1735255800 | 25.75 | 0.04 | 0.16 | 25.65 | 25.75 | 25.6401 | 354796 |
| 1735077840 | 25.71 | -0.11 | -0.43 | 25.67 | 25.71 | 25.64 | 346007 |
| 1734996600 | 25.82 | -0.09 | -0.35 | 25.89 | 25.89 | 25.795795 | 629578 |
| 1734737400 | 25.91 | 0.07 | 0.27 | 25.92 | 25.97 | 25.87 | 531028 |
| 1734651000 | 25.84 | -0.05 | -0.19 | 25.87 | 25.87 | 25.79 | 1027032 |
| 1734564600 | 25.89 | -0.21 | -0.80 | 26.1 | 26.13 | 25.85 | 508909 |
| 1734478200 | 26.1 | -0.01 | -0.04 | 26.09 | 26.13 | 26.08 | 492677 |
| 1734391800 | 26.11 | 0.03 | 0.12 | 26.12 | 26.12 | 26.0645 | 375684 |
| 1734132600 | 26.08 | -0.11 | -0.42 | 26.14 | 26.14 | 26.055 | 244589 |
| 1734046200 | 26.19 | -0.11 | -0.42 | 26.24 | 26.25 | 26.18 | 675879 |
| 1733959800 | 26.3 | -0.08 | -0.30 | 26.42 | 26.42 | 26.2732 | 780693 |
| 1733873400 | 26.38 | 0.01 | 0.04 | 26.33 | 26.38 | 26.307 | 291792 |
| 1733787000 | 26.37 | -0.07 | -0.26 | 26.43 | 26.46 | 26.3697 | 497908 |
| 1733527800 | 26.44 | 0.06 | 0.23 | 26.46 | 26.47 | 26.4 | 753920 |
| 1733441400 | 26.38 | 0.01 | 0.04 | 26.36 | 26.39 | 26.31 | 522317 |
| 1733355000 | 26.37 | 0.09 | 0.34 | 26.25 | 26.3856 | 26.21 | 626859 |
| 1733268600 | 26.28 | -0.09 | -0.34 | 26.4 | 26.4 | 26.2638 | 320545 |
| 1733182200 | 26.37 | 0.04 | 0.15 | 26.79 | 26.79 | 26.2214 | 1547049 |
| 1732917840 | 26.33 | 0.01 | 0.04 | 26.31 | 26.35 | 26.285 | 160309 |
| 1732750200 | 26.32 | 0.1 | 0.38 | 26.31 | 26.36 | 26.255 | 400038 |
| 1732663800 | 26.22 | -0.05 | -0.19 | 26.22 | 26.235 | 26.165709 | 1048964 |
| 1732577400 | 26.27 | 0.23 | 0.90 | 26.23 | 26.285 | 26.1918 | 673842 |
| 1732318200 | 26.035 | -0.01 | -0.02 | 26.09 | 26.09 | 26.005745 | 385784 |
| 1732231800 | 26.04 | 0.01 | 0.04 | 26.05 | 26.09 | 25.995 | 530777 |
| 1732145400 | 26.03 | -0.03 | -0.12 | 26.03 | 26.0551 | 25.99 | 355790 |
| 1732059000 | 26.06 | 0.03 | 0.12 | 26.09 | 26.09 | 26.04 | 349470 |
| 1731972600 | 26.03 | 0.03 | 0.12 | 25.99 | 26.045 | 25.94 | 800500 |
| 1731713400 | 26 | 0.02 | 0.08 | 26 | 26.05 | 25.88 | 890276 |
| 1731627000 | 25.98 | -0.02 | -0.08 | 26.04 | 26.0899 | 25.965769 | 742229 |
| 1731540600 | 26 | 0 | 0.00 | 26.13 | 26.13 | 25.98 | 1565018 |
| 1731454200 | 26 | -0.15 | -0.57 | 26.2 | 26.2 | 25.995 | 665862 |
| 1731367800 | 26.15 | -0.06 | -0.23 | 26.19 | 26.19 | 26.094 | 662429 |
| 1731108600 | 26.21 | 0.03 | 0.11 | 26.2 | 26.2699 | 26.1701 | 1217668 |
| 1731022200 | 26.18 | 0.21 | 0.81 | 26.07 | 26.19 | 26.055 | 617166 |
| 1730935800 | 25.97 | -0.24 | -0.92 | 25.92 | 26.03 | 25.9001 | 1479768 |
| 1730849400 | 26.21 | 0.08 | 0.31 | 26.1 | 26.21 | 26.0291 | 495177 |
| 1730763000 | 26.13 | 0.07 | 0.27 | 26.15 | 26.169 | 26.0736 | 422882 |
| 1730500200 | 26.06 | -0.05 | -0.19 | 26.18 | 26.18 | 26 | 594022 |
| 1730413800 | 26.11 | -0.12 | -0.46 | 26.12 | 26.17 | 26.0527 | 1455989 |
