Hot Features
프리미엄
Capital Group Ultra Short Income ETF (CGUI)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.198649185538 | 25.17 | 25.2206 | 25.17 | 11400 | 25.20456183 | SP |
| 4 | 0.05 | 0.198649185538 | 25.17 | 25.26 | 25.15 | 9189 | 25.2254048 | SP |
| 12 | -0.02 | -0.0792393026941 | 25.24 | 25.26 | 25.09 | 12775 | 25.16605007 | SP |
| 26 | -0.01 | -0.0396353547364 | 25.23 | 25.31 | 25.09 | 10313 | 25.19654802 | SP |
| 52 | 0.2 | 0.799360511591 | 25.02 | 25.31 | 25.02 | 10404 | 25.18557857 | SP |
| 156 | 0.2 | 0.799360511591 | 25.02 | 25.31 | 25.02 | 10404 | 25.18557857 | SP |
| 260 | 0.2 | 0.799360511591 | 25.02 | 25.31 | 25.02 | 10404 | 25.18557857 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.22 | 0.01 | 0.04 | 25.22 | 25.2206 | 25.22 | 9578 |
| 1741303800 | 25.21 | -0.01 | -0.04 | 25.19 | 25.22 | 25.19 | 10417 |
| 1741217400 | 25.22 | 0.02 | 0.10 | 25.2184 | 25.22 | 25.2078 | 4901 |
| 1741131000 | 25.195 | -0.02 | -0.08 | 25.21 | 25.21 | 25.19 | 16842 |
| 1741044600 | 25.215 | 0.02 | 0.06 | 25.19 | 25.215 | 25.19 | 9469 |
| 1740785400 | 25.2 | -0.06 | -0.22 | 25.17 | 25.2 | 25.17 | 15369 |
| 1740699000 | 25.255 | -0.01 | -0.02 | 25.255 | 25.26 | 25.255 | 1638 |
| 1740612600 | 25.26 | 0.01 | 0.04 | 25.25 | 25.26 | 25.2408 | 61725 |
| 1740526200 | 25.25 | 0.02 | 0.08 | 25.25 | 25.25 | 25.23 | 3911 |
| 1740439800 | 25.23 | 0 | 0.02 | 25.23 | 25.23 | 25.21 | 892 |
| 1740180600 | 25.225 | 0.01 | 0.04 | 25.21 | 25.23 | 25.21 | 8011 |
| 1740094200 | 25.215 | 0.02 | 0.06 | 25.2139 | 25.22 | 25.21 | 989 |
| 1740007800 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.1865 | 4088 |
| 1739921400 | 25.19 | -0.04 | -0.16 | 25.2 | 25.2 | 25.187 | 407 |
| 1739575800 | 25.23 | 0.04 | 0.14 | 25.23 | 25.23 | 25.2239 | 11549 |
| 1739489400 | 25.195 | -0 | -0.02 | 25.22 | 25.22 | 25.19 | 9227 |
| 1739403000 | 25.1999 | 0.02 | 0.08 | 25.17 | 25.1999 | 25.17 | 2886 |
| 1739316600 | 25.18 | 0.01 | 0.04 | 25.19 | 25.19 | 25.178 | 3965 |
| 1739230200 | 25.17 | 0.01 | 0.04 | 25.15 | 25.17 | 25.15 | 6021 |
| 1738971000 | 25.16 | -0.01 | -0.04 | 25.17 | 25.17 | 25.16 | 2288 |
| 1738884600 | 25.17 | 0.01 | 0.04 | 25.16 | 25.17 | 25.16 | 14229 |
| 1738798200 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 95 |
| 1738711800 | 25.16 | 0.01 | 0.04 | 25.17 | 25.17 | 25.16 | 1403 |
| 1738625400 | 25.15 | 0.01 | 0.04 | 25.15 | 25.16 | 25.15 | 9542 |
| 1738366200 | 25.14 | -0.09 | -0.36 | 25.145 | 25.145 | 25.135 | 8970 |
| 1738279800 | 25.23 | 0.02 | 0.08 | 25.21 | 25.23 | 25.21 | 2680 |
| 1738193400 | 25.21 | -0.04 | -0.14 | 25.22 | 25.23 | 25.209 | 6757 |
| 1738107000 | 25.245 | 0.01 | 0.02 | 25.24 | 25.245 | 25.24 | 2058 |
| 1738020600 | 25.24 | 0.04 | 0.16 | 25.2405 | 25.25 | 25.23 | 6282 |
| 1737761400 | 25.2 | 0.02 | 0.06 | 25.2 | 25.21 | 25.1901 | 4349 |
| 1737675000 | 25.185 | 0 | 0.00 | 25.185 | 25.185 | 25.185 | 0 |
| 1737588600 | 25.185 | 0 | 0.02 | 25.2 | 25.2 | 25.18 | 3302 |
| 1737502200 | 25.18 | -0.02 | -0.08 | 25.19 | 25.19 | 25.18 | 11614 |
| 1737156600 | 25.2 | 0.04 | 0.16 | 25.2 | 25.2 | 25.2 | 194 |
| 1737070200 | 25.16 | -0.01 | -0.04 | 25.16 | 25.17 | 25.16 | 38015 |
| 1736983800 | 25.17 | 0.03 | 0.12 | 25.15 | 25.17 | 25.15 | 19143 |
| 1736897400 | 25.14 | -0.01 | -0.04 | 25.16 | 25.16 | 25.14 | 1553 |
| 1736811000 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.14 | 247 |
| 1736551800 | 25.12 | -0.02 | -0.08 | 25.11 | 25.12 | 25.11 | 936 |
| 1736379000 | 25.14 | 0.01 | 0.04 | 25.14 | 25.15 | 25.14 | 32294 |
| 1736292600 | 25.13 | -0.01 | -0.05 | 25.16 | 25.16 | 25.11 | 43201 |
| 1736206200 | 25.142 | -0.01 | -0.03 | 25.16 | 25.17 | 25.14 | 51614 |
| 1735947000 | 25.15 | 0.01 | 0.04 | 25.15 | 25.1501 | 25.14 | 9925 |
| 1735860600 | 25.14 | 0.01 | 0.04 | 25.13 | 25.15 | 25.13 | 4291 |
| 1735687800 | 25.13 | -0.02 | -0.08 | 25.13 | 25.14 | 25.13 | 31274 |
| 1735601400 | 25.15 | 0.03 | 0.12 | 25.15 | 25.15 | 25.14 | 12693 |
| 1735342200 | 25.12 | 0.02 | 0.08 | 25.11 | 25.14 | 25.11 | 13878 |
| 1735255800 | 25.1 | -0.01 | -0.04 | 25.1073 | 25.11 | 25.09 | 136640 |
| 1735077840 | 25.11 | -0.14 | -0.55 | 25.11 | 25.11 | 25.11 | 1 |
| 1734996600 | 25.25 | 0.01 | 0.04 | 25.26 | 25.26 | 25.23 | 9064 |
| 1734737400 | 25.24 | -0.01 | -0.04 | 25.25 | 25.25 | 25.24 | 3563 |
| 1734651000 | 25.25 | 0.01 | 0.04 | 25.24 | 25.25 | 25.23 | 3531 |
| 1734564600 | 25.24 | 0.01 | 0.04 | 25.2517 | 25.2517 | 25.24 | 9769 |
| 1734478200 | 25.23 | -0.02 | -0.08 | 25.24 | 25.25 | 25.23 | 6690 |
| 1734391800 | 25.25 | 0.02 | 0.08 | 25.25 | 25.26 | 25.25 | 9583 |
| 1734132600 | 25.23 | 0.02 | 0.08 | 25.24 | 25.25 | 25.23 | 5867 |
| 1734046200 | 25.21 | -0.03 | -0.12 | 25.24 | 25.2401 | 25.21 | 4845 |
| 1733959800 | 25.2399 | -0 | -0.00 | 25.2469 | 25.2469 | 25.2399 | 1545 |
| 1733873400 | 25.24 | 0.01 | 0.04 | 25.22 | 25.24 | 25.22 | 1670 |
