Hot Features
프리미엄
Capital Group New Geography Equity ETF (CGNG)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.06992739778 | 26.17 | 26.24 | 25.86 | 158966 | 26.02568244 | SP |
| 4 | 0.76 | 3.02427377636 | 25.13 | 26.47 | 25.05 | 142995 | 25.76298435 | SP |
| 12 | 0.69 | 2.7380952381 | 25.2 | 26.47 | 24.2 | 101108 | 25.43982041 | SP |
| 26 | 0.43 | 1.68892380204 | 25.46 | 26.87 | 24.2 | 72764 | 25.53391944 | SP |
| 52 | 0.76 | 3.02427377636 | 25.13 | 26.87 | 23.19 | 64159 | 25.44747961 | SP |
| 156 | 0.76 | 3.02427377636 | 25.13 | 26.87 | 23.19 | 64159 | 25.44747961 | SP |
| 260 | 0.76 | 3.02427377636 | 25.13 | 26.87 | 23.19 | 64159 | 25.44747961 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.89 | -0.25 | -0.96 | 26.24 | 26.24 | 25.86 | 233708 |
| 1740094200 | 26.14 | 0.1 | 0.38 | 26.1 | 26.16 | 26.0101 | 198285 |
| 1740007800 | 26.04 | -0.08 | -0.31 | 26.05 | 26.06 | 25.97 | 127325 |
| 1739921400 | 26.12 | 0.05 | 0.19 | 26.17 | 26.18 | 26.075 | 76546 |
| 1739575800 | 26.07 | 0.06 | 0.23 | 26.09 | 26.098 | 26.015 | 78737 |
| 1739489400 | 26.01 | 0.23 | 0.89 | 25.75 | 26.02 | 25.7314 | 85359 |
| 1739403000 | 25.78 | 0.06 | 0.23 | 25.57 | 25.84 | 25.545 | 113458 |
| 1739316600 | 25.72 | -0.1 | -0.39 | 25.62 | 25.75 | 25.59 | 219246 |
| 1739230200 | 25.82 | 0.11 | 0.43 | 25.79 | 25.82 | 25.74 | 89349 |
| 1738971000 | 25.71 | -0.11 | -0.43 | 25.96 | 26.11 | 25.6837 | 94993 |
| 1738884600 | 25.82 | 0.12 | 0.47 | 25.85 | 26.47 | 25.69 | 132228 |
| 1738798200 | 25.7 | 0.05 | 0.19 | 25.63 | 25.74 | 25.5701 | 102771 |
| 1738711800 | 25.652 | 0.3 | 1.19 | 25.55 | 25.7 | 25.51 | 46907 |
| 1738625400 | 25.35 | -0.12 | -0.45 | 25.14 | 25.43 | 25.11 | 205544 |
| 1738366200 | 25.4658 | -0.24 | -0.92 | 25.73 | 25.8083 | 25.4501 | 62474 |
| 1738279800 | 25.7029 | 0.34 | 1.32 | 25.49 | 25.78 | 25.49 | 727662 |
| 1738193400 | 25.3674 | -0.01 | -0.05 | 25.43 | 25.45 | 25.3 | 40106 |
| 1738107000 | 25.3805 | 0.19 | 0.75 | 25.24 | 25.39 | 25.12 | 49322 |
| 1738020600 | 25.1907 | -0.54 | -2.10 | 25.13 | 25.25 | 25.05 | 32890 |
| 1737761400 | 25.7299 | 0.25 | 0.98 | 25.76 | 25.795 | 25.705 | 59448 |
| 1737675000 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1737588600 | 25.48 | 0.07 | 0.27 | 25.48 | 25.5596 | 25.42 | 35372 |
| 1737502200 | 25.4122 | 0.3 | 1.20 | 25.3369 | 25.4498 | 25.2418 | 32917 |
| 1737156600 | 25.11 | 0.16 | 0.62 | 25.1 | 25.21 | 25.08 | 33564 |
| 1737070200 | 24.955 | 0.09 | 0.36 | 25.03 | 25.04 | 24.95 | 80326 |
| 1736983800 | 24.8667 | 0.35 | 1.41 | 24.79 | 24.8998 | 24.745 | 196784 |
| 1736897400 | 24.52 | 0.13 | 0.51 | 24.6 | 24.62 | 24.4121 | 142246 |
| 1736811000 | 24.395 | -0.18 | -0.71 | 24.2 | 24.409 | 24.2 | 87633 |
| 1736551800 | 24.57 | -0.32 | -1.28 | 24.67 | 24.68 | 24.505 | 51218 |
| 1736379000 | 24.8898 | -0.05 | -0.20 | 24.7101 | 24.9297 | 24.7101 | 103279 |
| 1736292600 | 24.94 | -0.21 | -0.85 | 25.3179 | 25.3179 | 24.92 | 55487 |
| 1736206200 | 25.1537 | 0.06 | 0.25 | 25.24 | 25.41 | 25.14 | 450541 |
| 1735947000 | 25.09 | 0.23 | 0.93 | 24.98 | 25.1 | 24.97 | 56457 |
| 1735860600 | 24.86 | 0.09 | 0.36 | 24.86 | 25.26 | 24.76 | 46258 |
| 1735687800 | 24.77 | -0.13 | -0.52 | 24.84 | 24.92 | 24.7301 | 84709 |
| 1735601400 | 24.9 | -0.15 | -0.60 | 24.88 | 24.93 | 24.76 | 123807 |
| 1735342200 | 25.05 | -0.16 | -0.63 | 25.0291 | 25.0726 | 24.93 | 68500 |
| 1735255800 | 25.21 | -0.07 | -0.28 | 25.12 | 25.235 | 25.12 | 92867 |
| 1735077840 | 25.28 | 0.12 | 0.46 | 25.26 | 25.28 | 25.17 | 22364 |
| 1734996600 | 25.165 | 0.14 | 0.56 | 25 | 25.25 | 24.95 | 70387 |
| 1734737400 | 25.0258 | 0.09 | 0.34 | 24.8 | 25.18 | 24.8 | 111766 |
| 1734651000 | 24.94 | 0.04 | 0.16 | 25.07 | 25.08 | 24.9301 | 44592 |
| 1734564600 | 24.9 | -0.71 | -2.78 | 25.58 | 25.58 | 24.9 | 105507 |
| 1734478200 | 25.613 | -0.05 | -0.21 | 25.52 | 25.6595 | 25.5 | 22711 |
| 1734391800 | 25.6659 | -0.05 | -0.19 | 25.71 | 25.76 | 25.6659 | 40174 |
| 1734132600 | 25.7151 | 0.05 | 0.18 | 25.73 | 25.7499 | 25.6349 | 44818 |
| 1734046200 | 25.6685 | -0.2 | -0.78 | 25.7 | 25.81 | 25.65 | 26876 |
| 1733959800 | 25.87 | 0.18 | 0.70 | 25.74 | 25.88 | 25.7376 | 25126 |
| 1733873400 | 25.69 | -0.31 | -1.18 | 25.857 | 25.857 | 25.65 | 73285 |
| 1733787000 | 25.9955 | 0.26 | 0.99 | 26 | 26.17 | 25.96 | 76616 |
| 1733527800 | 25.74 | 0.05 | 0.19 | 25.77 | 25.7788 | 25.7195 | 24486 |
| 1733441400 | 25.69 | 0.1 | 0.39 | 25.64 | 25.72 | 25.64 | 41623 |
| 1733355000 | 25.59 | 0.12 | 0.47 | 25.54 | 25.61 | 25.52 | 34377 |
| 1733268600 | 25.47 | 0.12 | 0.47 | 25.42 | 25.478 | 25.3613 | 31590 |
| 1733182200 | 25.35 | 0.12 | 0.48 | 25.2 | 25.3643 | 25.2 | 145187 |
| 1732917840 | 25.2282 | 0.03 | 0.11 | 25.02 | 25.24 | 25 | 72515 |
| 1732750200 | 25.2 | 0.06 | 0.24 | 25.24 | 25.25 | 25.095 | 36201 |
| 1732663800 | 25.1397 | -0.07 | -0.28 | 25.2 | 25.2 | 25.1099 | 35871 |
| 1732577400 | 25.21 | 0.1 | 0.40 | 25.24 | 25.26 | 25.1191 | 45953 |
