Hot Features
프리미엄
Capital Group Municipal High Income ETF (CGHM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.316455696203 | 25.28 | 25.36 | 25.26 | 171320 | 25.32250697 | SP |
| 4 | -0.49 | -1.89555125725 | 25.85 | 25.8553 | 25.13 | 140240 | 25.3284392 | SP |
| 12 | -0.38 | -1.4763014763 | 25.74 | 25.87 | 25.11 | 67633 | 25.42387395 | SP |
| 26 | 0.19 | 0.754866905046 | 25.17 | 26.06 | 25.11 | 52243 | 25.46953196 | SP |
| 52 | 0.32 | 1.27795527157 | 25.04 | 26.06 | 24.91 | 52448 | 25.45137903 | SP |
| 156 | 0.32 | 1.27795527157 | 25.04 | 26.06 | 24.91 | 52448 | 25.45137903 | SP |
| 260 | 0.32 | 1.27795527157 | 25.04 | 26.06 | 24.91 | 52448 | 25.45137903 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206200 | 25.36 | 0.02 | 0.08 | 25.34 | 25.36 | 25.32 | 66853 |
| 1735947000 | 25.34 | 0 | 0.00 | 25.34 | 25.36 | 25.34 | 266784 |
| 1735860600 | 25.34 | 0.06 | 0.24 | 25.31 | 25.36 | 25.3 | 140077 |
| 1735687800 | 25.28 | -0.03 | -0.12 | 25.29 | 25.3 | 25.28 | 121269 |
| 1735601400 | 25.31 | 0.09 | 0.36 | 25.28 | 25.31 | 25.26 | 157050 |
| 1735342200 | 25.22 | -0.01 | -0.02 | 25.19 | 25.22 | 25.16 | 233426 |
| 1735255800 | 25.225 | 0.04 | 0.14 | 25.14 | 25.23 | 25.14 | 118529 |
| 1735077840 | 25.19 | -0.06 | -0.24 | 25.13 | 25.19 | 25.13 | 162307 |
| 1734996600 | 25.25 | -0.05 | -0.20 | 25.28 | 25.29 | 25.24 | 699980 |
| 1734737400 | 25.3 | 0.1 | 0.40 | 25.24 | 25.31 | 25.24 | 72610 |
| 1734651000 | 25.2 | -0.21 | -0.83 | 25.33 | 25.33 | 25.1401 | 111767 |
| 1734564600 | 25.41 | -0.14 | -0.55 | 25.6 | 25.6 | 25.4016 | 124266 |
| 1734478200 | 25.55 | -0.05 | -0.20 | 25.57 | 25.5899 | 25.55 | 18174 |
| 1734391800 | 25.6 | 0.01 | 0.04 | 25.58 | 25.6 | 25.58 | 29483 |
| 1734132600 | 25.59 | -0.07 | -0.27 | 25.635 | 25.6399 | 25.59 | 34687 |
| 1734046200 | 25.6585 | -0.11 | -0.43 | 25.75 | 25.75 | 25.63 | 38087 |
| 1733959800 | 25.7687 | -0.06 | -0.24 | 25.81 | 25.83 | 25.7687 | 59925 |
| 1733873400 | 25.8305 | -0.02 | -0.08 | 25.83 | 25.84 | 25.82 | 114352 |
| 1733787000 | 25.85 | -0.01 | -0.04 | 25.85 | 25.8553 | 25.84 | 14226 |
| 1733527800 | 25.86 | 0.03 | 0.12 | 25.85 | 25.87 | 25.84 | 107619 |
| 1733441400 | 25.829 | -0.01 | -0.02 | 25.85 | 25.85 | 25.81 | 22292 |
| 1733355000 | 25.835 | 0.04 | 0.14 | 25.79 | 25.84 | 25.79 | 4343 |
| 1733268600 | 25.8 | 0.02 | 0.06 | 25.82 | 25.83 | 25.8 | 24314 |
| 1733182200 | 25.785 | 0.07 | 0.25 | 25.72 | 25.79 | 25.72 | 10330 |
| 1732917840 | 25.72 | -0.07 | -0.27 | 25.73 | 25.77 | 25.71 | 26317 |
| 1732750200 | 25.79 | 0.07 | 0.27 | 25.75 | 25.79 | 25.75 | 24988 |
| 1732663800 | 25.72 | 0.03 | 0.12 | 25.75 | 25.75 | 25.69 | 31903 |
| 1732577400 | 25.69 | 0.08 | 0.31 | 25.67 | 25.7 | 25.67 | 6427 |
| 1732318200 | 25.61 | -0.01 | -0.02 | 25.64 | 25.64 | 25.6 | 31196 |
| 1732231800 | 25.615 | 0.02 | 0.10 | 25.65 | 25.65 | 25.61 | 37308 |
| 1732145400 | 25.59 | -0.02 | -0.09 | 25.6 | 25.6 | 25.5801 | 27723 |
| 1732059000 | 25.6143 | 0.01 | 0.06 | 25.61 | 25.63 | 25.6 | 88670 |
| 1731972600 | 25.6 | 0.02 | 0.08 | 25.57 | 25.6 | 25.56 | 17185 |
| 1731713400 | 25.58 | 0.02 | 0.08 | 25.56 | 25.5898 | 25.54 | 12483 |
| 1731627000 | 25.56 | 0.02 | 0.08 | 25.54 | 25.57 | 25.54 | 28209 |
| 1731540600 | 25.5384 | 0.06 | 0.23 | 25.575 | 25.585 | 25.52 | 43195 |
| 1731454200 | 25.48 | -0.04 | -0.16 | 25.54 | 25.54 | 25.45 | 54433 |
| 1731367800 | 25.52 | -0.01 | -0.02 | 25.53 | 25.53 | 25.5001 | 25926 |
| 1731108600 | 25.525 | 0.2 | 0.81 | 25.37 | 25.53 | 25.37 | 46702 |
| 1731022200 | 25.32 | 0.1 | 0.40 | 25.29 | 25.34 | 25.29 | 46859 |
| 1730935800 | 25.22 | -0.34 | -1.31 | 25.19 | 25.27 | 25.1809 | 86279 |
| 1730849400 | 25.555 | 0.04 | 0.18 | 25.53 | 25.56 | 25.46 | 34588 |
| 1730763000 | 25.51 | 0.04 | 0.16 | 25.49 | 25.5299 | 25.49 | 27430 |
| 1730500200 | 25.47 | 0.02 | 0.07 | 25.5 | 25.515 | 25.47 | 24244 |
| 1730413800 | 25.4523 | -0.08 | -0.30 | 25.45 | 25.47 | 25.44 | 31701 |
| 1730327400 | 25.5292 | -0 | -0.00 | 25.52 | 25.53 | 25.51 | 7036 |
| 1730241000 | 25.53 | -0.04 | -0.16 | 25.52 | 25.53 | 25.4907 | 52753 |
| 1730154600 | 25.57 | 0.04 | 0.17 | 25.55 | 25.6 | 25.55 | 21054 |
| 1729895400 | 25.5262 | 0.05 | 0.18 | 25.51 | 25.56 | 25.51 | 21347 |
| 1729809000 | 25.48 | 0.04 | 0.16 | 25.47 | 25.49 | 25.45 | 37270 |
| 1729722600 | 25.44 | -0.21 | -0.82 | 25.63 | 25.63 | 25.44 | 25376 |
| 1729636200 | 25.65 | -0.06 | -0.23 | 25.74 | 25.74 | 25.65 | 36133 |
| 1729549800 | 25.71 | -0.11 | -0.43 | 25.81 | 25.81 | 25.71 | 27578 |
| 1729290600 | 25.82 | 0.03 | 0.12 | 25.78 | 25.84 | 25.7799 | 25559 |
| 1729204200 | 25.79 | -0.03 | -0.12 | 25.81 | 25.81 | 25.7701 | 41849 |
| 1729117800 | 25.82 | 0.01 | 0.04 | 25.81 | 25.82 | 25.8 | 49294 |
| 1729031400 | 25.81 | 0.08 | 0.33 | 25.73 | 25.81 | 25.73 | 40763 |
| 1728945000 | 25.725 | -0.05 | -0.19 | 25.74 | 25.74 | 25.7009 | 19551 |
| 1728685800 | 25.775 | 0.04 | 0.14 | 25.76 | 25.78 | 25.75 | 30651 |
| 1728599400 | 25.74 | -0.01 | -0.04 | 25.75 | 25.78 | 25.74 | 22574 |
| 1728513000 | 25.75 | -0.05 | -0.17 | 25.77 | 25.77 | 25.73 | 52243 |
| 1728426600 | 25.795 | -0.02 | -0.06 | 25.81 | 25.81 | 25.78 | 191145 |
| 1728340200 | 25.81 | -0.02 | -0.08 | 25.83 | 25.83 | 25.8 | 39659 |
