Hot Features
프리미엄
Capital Group Fixed Income ETF Trust (CGCP)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.539325842697 | 22.25 | 22.4 | 22.24 | 1029881 | 22.32938112 | SP |
| 4 | 0.1 | 0.449034575662 | 22.27 | 22.47 | 22.1438 | 1245280 | 22.31970145 | SP |
| 12 | -0.23 | -1.01769911504 | 22.6 | 22.755 | 21.9201 | 1167663 | 22.31185289 | SP |
| 26 | -0.56 | -2.44221543829 | 22.93 | 23.3367 | 21.9201 | 1140243 | 22.60098167 | SP |
| 52 | 0 | 0 | 22.37 | 23.3367 | 21.82 | 902034 | 22.52387738 | SP |
| 156 | -3.02 | -11.8944466325 | 25.39 | 25.829 | 20.99 | 492827 | 22.53382117 | SP |
| 260 | -3.02 | -11.8944466325 | 25.39 | 25.829 | 20.99 | 492827 | 22.53382117 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 22.325 | 0 | 0.02 | 22.29 | 22.34 | 22.2837 | 1263673 |
| 1739921400 | 22.32 | -0.06 | -0.27 | 22.39 | 22.39 | 22.31 | 1258226 |
| 1739575800 | 22.38 | 0.09 | 0.40 | 22.37 | 22.4 | 22.36 | 891734 |
| 1739489400 | 22.29 | 0.09 | 0.41 | 22.25 | 22.31 | 22.24 | 705889 |
| 1739403000 | 22.2 | -0.09 | -0.40 | 22.18 | 22.2 | 22.1438 | 1059199 |
| 1739316600 | 22.29 | -0.04 | -0.16 | 22.28 | 22.3 | 22.27 | 1089090 |
| 1739230200 | 22.325 | -0.02 | -0.07 | 22.47 | 22.47 | 22.3113 | 1265679 |
| 1738971000 | 22.34 | -0.05 | -0.22 | 22.34 | 22.3486 | 22.3 | 1084103 |
| 1738884600 | 22.39 | -0.02 | -0.09 | 22.39 | 22.42 | 22.37 | 1041833 |
| 1738798200 | 22.41 | 0.1 | 0.45 | 22.37 | 22.43 | 22.365 | 1391332 |
| 1738711800 | 22.31 | 0.08 | 0.36 | 22.22 | 22.31 | 22.215 | 1245652 |
| 1738625400 | 22.23 | -0.04 | -0.18 | 22.3 | 22.33 | 22.23 | 2388654 |
| 1738366200 | 22.27 | -0.11 | -0.49 | 22.31 | 22.32 | 22.23 | 843955 |
| 1738279800 | 22.38 | 0.02 | 0.09 | 22.38 | 22.4 | 22.36 | 1096202 |
| 1738193400 | 22.36 | -0.01 | -0.04 | 22.4 | 22.4 | 22.29 | 1122445 |
| 1738107000 | 22.37 | 0.01 | 0.04 | 22.34 | 22.37 | 22.32 | 1240388 |
| 1738020600 | 22.36 | 0.09 | 0.40 | 22.33 | 22.37 | 22.32 | 1739707 |
| 1737761400 | 22.27 | 0.02 | 0.09 | 22.27 | 22.275 | 22.205 | 1687284 |
| 1737675000 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1737588600 | 22.25 | -0.04 | -0.18 | 22.31 | 22.31 | 22.24 | 740591 |
| 1737502200 | 22.29 | 0.07 | 0.32 | 22.2647 | 22.29 | 22.25 | 872443 |
| 1737156600 | 22.22 | 0.04 | 0.18 | 22.23 | 22.24 | 22.2013 | 863295 |
| 1737070200 | 22.18 | 0.02 | 0.09 | 22.15 | 22.24 | 22.13 | 3332750 |
| 1736983800 | 22.16 | 0.19 | 0.86 | 22.12 | 22.16 | 22.103426 | 997247 |
| 1736897400 | 21.97 | 0.03 | 0.14 | 21.95 | 21.97 | 21.93 | 862892 |
| 1736811000 | 21.94 | -0.06 | -0.27 | 22.05 | 22.05 | 21.9201 | 1065111 |
| 1736551800 | 22 | -0.11 | -0.50 | 22.015 | 22.05 | 21.98 | 1279534 |
| 1736379000 | 22.11 | 0.02 | 0.09 | 22.07 | 22.12 | 22.05 | 1160252 |
| 1736292600 | 22.09 | -0.07 | -0.32 | 22.15 | 22.1592 | 22.0709 | 818630 |
| 1736206200 | 22.16 | -0.02 | -0.09 | 22.1685 | 22.184954 | 22.1401 | 1215338 |
| 1735947000 | 22.18 | -0.02 | -0.09 | 22.204 | 22.22 | 22.17 | 1175346 |
| 1735860600 | 22.2 | 0.01 | 0.05 | 22.22 | 22.24 | 22.16 | 1020764 |
| 1735687800 | 22.19 | -0.01 | -0.05 | 22.23 | 22.2399 | 22.155 | 1243525 |
| 1735601400 | 22.2 | 0.07 | 0.32 | 22.19 | 22.21 | 22.17 | 2050329 |
| 1735342200 | 22.13 | -0.06 | -0.27 | 22.15 | 22.17 | 22.125 | 1989128 |
| 1735255800 | 22.19 | 0.05 | 0.23 | 22.1 | 22.19 | 22.09 | 1224950 |
| 1735077840 | 22.14 | -0.11 | -0.49 | 22.09 | 22.14 | 22.0707 | 610475 |
| 1734996600 | 22.25 | -0.04 | -0.18 | 22.29 | 22.29 | 22.23 | 1544664 |
| 1734737400 | 22.29 | 0.05 | 0.22 | 22.29 | 22.3481 | 22.271826 | 1065259 |
| 1734651000 | 22.24 | -0.05 | -0.22 | 22.25 | 22.2652 | 22.2016 | 1006638 |
| 1734564600 | 22.29 | -0.19 | -0.85 | 22.47 | 22.49 | 22.29 | 1291069 |
| 1734478200 | 22.48 | -0.01 | -0.04 | 22.4691 | 22.5 | 22.46 | 1187117 |
| 1734391800 | 22.49 | 0.01 | 0.04 | 22.5 | 22.5 | 22.46 | 1176098 |
| 1734132600 | 22.48 | -0.08 | -0.35 | 22.525 | 22.53 | 22.46 | 658235 |
| 1734046200 | 22.56 | -0.09 | -0.40 | 22.605 | 22.61 | 22.55 | 831162 |
| 1733959800 | 22.65 | -0.04 | -0.18 | 22.71 | 22.73 | 22.64 | 1109017 |
| 1733873400 | 22.69 | -0.02 | -0.09 | 22.67 | 22.7 | 22.6501 | 931098 |
| 1733787000 | 22.71 | -0.04 | -0.18 | 22.74 | 22.74 | 22.705 | 722482 |
| 1733527800 | 22.75 | 0.05 | 0.22 | 22.75 | 22.755 | 22.702 | 1061013 |
| 1733441400 | 22.7 | 0.02 | 0.09 | 22.65 | 22.71 | 22.6406 | 1249184 |
| 1733355000 | 22.68 | 0.07 | 0.31 | 22.57 | 22.69 | 22.56 | 1025709 |
| 1733268600 | 22.61 | -0.04 | -0.18 | 22.6533 | 22.6652 | 22.6 | 818007 |
| 1733182200 | 22.65 | 0.02 | 0.09 | 22.6 | 22.69 | 22.58 | 908696 |
| 1732917840 | 22.63 | 0 | 0.00 | 22.6 | 22.63 | 22.59 | 363030 |
| 1732750200 | 22.63 | 0.08 | 0.35 | 22.61 | 22.6597 | 22.58 | 827668 |
| 1732663800 | 22.55 | -0.03 | -0.13 | 22.55 | 22.56 | 22.51 | 2849329 |
| 1732577400 | 22.58 | 0.16 | 0.71 | 22.55 | 22.59 | 22.53 | 911295 |
| 1732318200 | 22.42 | 0.03 | 0.11 | 22.41 | 22.43 | 22.38 | 863922 |
| 1732231800 | 22.395 | -0.01 | -0.02 | 22.41 | 22.44 | 22.38 | 660372 |
| 1732145400 | 22.4 | -0.03 | -0.13 | 22.38 | 22.45 | 22.3712 | 818055 |
