Hot Features
프리미엄
Capital Group Short Duration Income ETF (CGSD)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.077339520495 | 25.86 | 25.86 | 25.78 | 313861 | 25.82599136 | SP |
| 4 | 0.16 | 0.623052959502 | 25.68 | 25.88 | 25.6501 | 248358 | 25.77753762 | SP |
| 12 | 0.1 | 0.3885003885 | 25.74 | 25.88 | 25.55 | 311732 | 25.7037103 | SP |
| 26 | 0.02 | 0.0774593338497 | 25.82 | 26.015 | 25.55 | 257185 | 25.74259471 | SP |
| 52 | 0.44 | 1.73228346457 | 25.4 | 26.015 | 25.21 | 211941 | 25.65013814 | SP |
| 156 | 0.69 | 2.7435387674 | 25.15 | 26.015 | 24.97 | 146129 | 25.53192824 | SP |
| 260 | 0.69 | 2.7435387674 | 25.15 | 26.015 | 24.97 | 146129 | 25.53192824 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 25.84 | 0.02 | 0.08 | 25.83 | 25.84 | 25.8101 | 282851 |
| 1741217400 | 25.82 | 0 | 0.00 | 25.85 | 25.855 | 25.81 | 443517 |
| 1741131000 | 25.82 | -0.01 | -0.04 | 25.86 | 25.86 | 25.81 | 332557 |
| 1741044600 | 25.83 | 0.01 | 0.04 | 25.81 | 25.83 | 25.7963 | 344630 |
| 1740785400 | 25.82 | -0.04 | -0.15 | 25.8 | 25.82 | 25.78 | 299700 |
| 1740699000 | 25.86 | -0.01 | -0.04 | 25.86 | 25.86 | 25.8401 | 148899 |
| 1740612600 | 25.87 | 0.01 | 0.04 | 25.86 | 25.88 | 25.8316 | 171214 |
| 1740526200 | 25.86 | 0.05 | 0.19 | 25.85 | 25.8699 | 25.84 | 230632 |
| 1740439800 | 25.81 | 0.01 | 0.04 | 25.76 | 25.825 | 25.76 | 202453 |
| 1740180600 | 25.8 | 0.03 | 0.12 | 25.76 | 25.81 | 25.76 | 169610 |
| 1740094200 | 25.77 | 0.01 | 0.04 | 25.77 | 25.84 | 25.75 | 224605 |
| 1740007800 | 25.76 | 0.02 | 0.08 | 25.75 | 25.78 | 25.73 | 252833 |
| 1739921400 | 25.74 | -0.01 | -0.04 | 25.81 | 25.81 | 25.73 | 237934 |
| 1739575800 | 25.75 | 0.02 | 0.08 | 25.77 | 25.77 | 25.7301 | 168402 |
| 1739489400 | 25.73 | 0.07 | 0.25 | 25.83 | 25.83 | 25.6992 | 248205 |
| 1739403000 | 25.665 | -0.04 | -0.14 | 25.66 | 25.67 | 25.6501 | 175332 |
| 1739316600 | 25.7 | -0.01 | -0.02 | 25.7 | 25.71 | 25.69 | 208984 |
| 1739230200 | 25.705 | -0.01 | -0.02 | 25.73 | 25.73 | 25.7 | 259164 |
| 1738971000 | 25.71 | -0.02 | -0.08 | 25.72 | 25.72 | 25.68 | 325564 |
| 1738884600 | 25.73 | 0 | 0.00 | 25.68 | 25.73 | 25.68 | 274568 |
| 1738798200 | 25.73 | 0.02 | 0.08 | 25.73 | 25.74 | 25.715 | 363763 |
| 1738711800 | 25.71 | 0.02 | 0.06 | 25.71 | 25.71 | 25.685 | 392160 |
| 1738625400 | 25.695 | -0.01 | -0.02 | 25.88 | 25.88 | 25.6801 | 257690 |
| 1738366200 | 25.7 | -0.08 | -0.31 | 25.77 | 25.77 | 25.6801 | 183016 |
| 1738279800 | 25.78 | 0.01 | 0.04 | 25.8 | 25.8 | 25.76 | 284685 |
| 1738193400 | 25.77 | 0 | 0.00 | 25.78 | 25.78 | 25.75 | 159275 |
| 1738107000 | 25.77 | -0.01 | -0.04 | 25.78 | 25.78 | 25.75 | 404262 |
| 1738020600 | 25.78 | 0.05 | 0.19 | 25.78 | 25.78 | 25.75 | 422574 |
| 1737761400 | 25.73 | 0.02 | 0.08 | 25.88 | 25.88 | 25.7035 | 371095 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | 0.01 | 0.04 | 25.72 | 25.72 | 25.68 | 413991 |
| 1737502200 | 25.7 | -0.01 | -0.04 | 25.705 | 25.71 | 25.69 | 224985 |
| 1737156600 | 25.71 | 0.02 | 0.08 | 25.7 | 25.71 | 25.6829 | 633344 |
| 1737070200 | 25.69 | -0.02 | -0.08 | 25.67 | 25.7 | 25.645 | 357876 |
| 1736983800 | 25.71 | 0.11 | 0.43 | 25.68 | 25.71 | 25.65 | 295251 |
| 1736897400 | 25.6 | 0.01 | 0.04 | 25.61 | 25.66 | 25.58 | 333808 |
| 1736811000 | 25.59 | 0 | 0.00 | 25.77 | 25.77 | 25.58 | 193500 |
| 1736551800 | 25.59 | -0.05 | -0.20 | 25.61 | 25.625 | 25.58 | 398310 |
| 1736379000 | 25.64 | 0.02 | 0.08 | 25.62 | 25.64 | 25.6101 | 237571 |
| 1736292600 | 25.62 | -0.01 | -0.04 | 25.63 | 25.64 | 25.61 | 838837 |
| 1736206200 | 25.63 | 0 | 0.00 | 25.68 | 25.68 | 25.62 | 701878 |
| 1735947000 | 25.63 | 0 | 0.00 | 25.635 | 25.64 | 25.62 | 832767 |
| 1735860600 | 25.63 | 0 | 0.00 | 25.65 | 25.65 | 25.62 | 393146 |
| 1735687800 | 25.63 | -0.01 | -0.04 | 25.67 | 25.67 | 25.6121 | 480494 |
| 1735601400 | 25.64 | 0.05 | 0.20 | 25.62 | 25.64 | 25.62 | 366797 |
| 1735342200 | 25.59 | 0.01 | 0.04 | 25.59 | 25.6 | 25.5729 | 119577 |
| 1735255800 | 25.58 | 0 | 0.00 | 25.58 | 25.59 | 25.55 | 356390 |
| 1735077840 | 25.58 | -0.12 | -0.47 | 25.58 | 25.58 | 25.55 | 181239 |
| 1734996600 | 25.7 | -0.01 | -0.04 | 25.71 | 25.71 | 25.68 | 310246 |
| 1734737400 | 25.71 | 0.04 | 0.16 | 25.71 | 25.72 | 25.7 | 262148 |
| 1734651000 | 25.67 | 0.01 | 0.04 | 25.67 | 25.69 | 25.65 | 198217 |
| 1734564600 | 25.66 | -0.07 | -0.27 | 25.73 | 25.75 | 25.66 | 284701 |
| 1734478200 | 25.73 | -0.01 | -0.02 | 25.72 | 25.73 | 25.7101 | 162100 |
| 1734391800 | 25.735 | 0.02 | 0.10 | 25.73 | 25.74 | 25.710741 | 239997 |
| 1734132600 | 25.71 | -0.04 | -0.16 | 25.73 | 25.74 | 25.71 | 184657 |
| 1734046200 | 25.75 | 0.01 | 0.04 | 25.74 | 25.87 | 25.73 | 274396 |
| 1733959800 | 25.74 | -0.01 | -0.04 | 25.77 | 25.77 | 25.7301 | 136863 |
| 1733873400 | 25.75 | 0 | 0.00 | 25.745 | 25.76 | 25.73 | 161638 |
| 1733787000 | 25.75 | 0 | 0.00 | 25.74 | 25.76 | 25.74 | 163987 |
