Hot Features
프리미엄
Hartford Schroders Commodity Strategy ETF (HCOM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4334 | -2.86242652401 | 15.141 | 15.163 | 14.75 | 412 | 15.14126644 | SP |
| 4 | -0.2424 | -1.62140468227 | 14.95 | 15.163 | 14.75 | 613 | 15.03717046 | SP |
| 12 | -0.5724 | -3.74607329843 | 15.28 | 16.15 | 14.6513 | 765 | 15.15062773 | SP |
| 26 | -0.5624 | -3.68303863785 | 15.27 | 16.15 | 14.14 | 1645 | 15.03702557 | SP |
| 52 | -0.7124 | -4.61997405966 | 15.42 | 16.15 | 13.945 | 1833 | 15.14398286 | SP |
| 156 | -4.5424 | -23.5968831169 | 19.25 | 29.79 | 13.945 | 8123 | 19.14819023 | SP |
| 260 | -5.6824 | -27.8685630211 | 20.39 | 29.79 | 13.945 | 7511 | 19.15876959 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 14.866 | -0.08 | -0.50 | 14.8 | 14.866 | 14.8 | 71 |
| 1734391800 | 14.941 | -0.06 | -0.41 | 14.97 | 14.97 | 14.941 | 36 |
| 1734132600 | 15.003 | -0.06 | -0.40 | 15.06 | 15.06 | 15.003 | 68 |
| 1734046200 | 15.0632 | -0.1 | -0.66 | 15.12 | 15.12 | 15.0632 | 48 |
| 1733959800 | 15.163 | 0.12 | 0.76 | 15.141 | 15.163 | 15.14 | 1836 |
| 1733873400 | 15.048 | 0.05 | 0.33 | 15.03 | 15.048 | 15.02 | 1197 |
| 1733787000 | 14.999 | 0.15 | 0.99 | 15 | 15.05 | 14.999 | 265 |
| 1733527800 | 14.8517 | -0.02 | -0.14 | 14.8517 | 14.8517 | 14.8517 | 1086 |
| 1733441400 | 14.873 | 0.02 | 0.13 | 14.85 | 14.873 | 14.85 | 80 |
| 1733355000 | 14.853 | 0.01 | 0.09 | 14.9 | 14.9 | 14.853 | 69 |
| 1733268600 | 14.8394 | 0.04 | 0.26 | 14.85 | 14.87 | 14.8394 | 232 |
| 1733182200 | 14.801 | -0.15 | -1.00 | 14.81 | 14.81 | 14.801 | 109 |
| 1732917840 | 14.9508 | 0.06 | 0.40 | 15 | 15 | 14.91 | 27 |
| 1732750200 | 14.8919 | -0.08 | -0.54 | 14.8919 | 14.8919 | 14.8919 | 1 |
| 1732663800 | 14.973 | 0.01 | 0.07 | 15.02 | 15.02 | 14.97 | 1374 |
| 1732577400 | 14.9619 | -0.11 | -0.74 | 14.99 | 14.99 | 14.9619 | 65 |
| 1732318200 | 15.073 | 0.03 | 0.20 | 15.03 | 15.073 | 15.03 | 5015 |
| 1732231800 | 15.043 | 0.05 | 0.33 | 15.085 | 15.085 | 15.043 | 5 |
| 1732145400 | 14.9931 | 0.08 | 0.52 | 14.95 | 14.9931 | 14.95 | 56 |
| 1732059000 | 14.9153 | 0.05 | 0.32 | 14.88 | 14.9153 | 14.87 | 2601 |
| 1731972600 | 14.868 | 0.18 | 1.25 | 14.79 | 14.868 | 14.79 | 214 |
| 1731713400 | 14.685 | 0.03 | 0.23 | 14.715 | 14.715 | 14.685 | 20 |
| 1731627000 | 14.6513 | -0.07 | -0.48 | 14.681 | 14.681 | 14.6513 | 1204 |
| 1731540600 | 14.7216 | -0.04 | -0.29 | 14.7 | 14.7216 | 14.7 | 49 |
| 1731454200 | 14.765 | -0.1 | -0.67 | 14.72 | 14.765 | 14.72 | 42 |
| 1731367800 | 14.865 | -0.16 | -1.08 | 14.85 | 14.865 | 14.8142 | 654 |
| 1731108600 | 15.0278 | -0.18 | -1.16 | 15.06 | 15.06 | 15.0141 | 164 |
| 1731022200 | 15.2035 | 0.19 | 1.26 | 15.9 | 15.9 | 15.12 | 287 |
| 1730935800 | 15.0148 | -0.19 | -1.22 | 15.05 | 15.05 | 15.0148 | 24 |
| 1730849400 | 15.2 | 0.05 | 0.36 | 15.13 | 15.2 | 15.13 | 45 |
| 1730763000 | 15.145 | 0.15 | 1.00 | 15.14 | 15.145 | 15.08 | 229 |
| 1730500200 | 14.9949 | -0.1 | -0.63 | 15.101 | 15.101 | 14.95 | 197 |
| 1730413800 | 15.0902 | -0.04 | -0.26 | 14.97 | 15.119 | 14.97 | 305 |
| 1730327400 | 15.13 | 0.06 | 0.41 | 15.1 | 15.16 | 15.1 | 212 |
| 1730241000 | 15.0679 | 0.05 | 0.32 | 15.02 | 15.0679 | 15.01 | 3364 |
| 1730154600 | 15.02 | -0.26 | -1.70 | 15.01 | 15.02 | 15.01 | 290 |
| 1729895400 | 15.28 | 0.03 | 0.20 | 15.28 | 15.28 | 15.23 | 1063 |
| 1729809000 | 15.25 | 0.03 | 0.20 | 15.31 | 15.31 | 15.25 | 430 |
| 1729722600 | 15.22 | -0.04 | -0.26 | 15.21 | 15.22 | 15.18 | 1964 |
| 1729636200 | 15.26 | 0.21 | 1.40 | 15.21 | 15.26 | 15.21 | 130 |
| 1729549800 | 15.05 | 0.02 | 0.13 | 15.1 | 15.1 | 15.05 | 407 |
| 1729290600 | 15.03 | 0.05 | 0.33 | 15.045 | 15.045 | 15.03 | 323 |
| 1729204200 | 14.98 | 0.01 | 0.07 | 14.94 | 14.98 | 14.94 | 361 |
| 1729117800 | 14.97 | -0.03 | -0.20 | 14.96 | 14.97 | 14.93 | 1033 |
| 1729031400 | 15 | -0.15 | -0.99 | 15.0017 | 15.0017 | 15 | 255 |
| 1728945000 | 15.15 | -0.24 | -1.56 | 16.149999 | 16.149999 | 15.15 | 4667 |
| 1728685800 | 15.39 | 0.04 | 0.26 | 15.36 | 15.39 | 15.35 | 2594 |
| 1728599400 | 15.35 | 0.19 | 1.25 | 15.25 | 15.39 | 15.25 | 358 |
| 1728513000 | 15.16 | -0.13 | -0.82 | 15.16 | 15.16 | 15.16 | 34 |
| 1728426600 | 15.285 | -0.28 | -1.77 | 15.34 | 15.34 | 15.285 | 18 |
| 1728340200 | 15.56 | 0.03 | 0.19 | 15.526 | 15.56 | 15.526 | 301 |
| 1728081000 | 15.53 | -0.08 | -0.51 | 15.54 | 15.54 | 15.53 | 77 |
| 1727994600 | 15.61 | 0.12 | 0.76 | 15.4911 | 15.61 | 15.4911 | 2682 |
| 1727908200 | 15.4915 | 0.1 | 0.66 | 15.4915 | 15.4915 | 15.4915 | 0 |
| 1727821800 | 15.39 | 0.11 | 0.69 | 15.39 | 15.39 | 15.39 | 67 |
| 1727735400 | 15.285 | -0.06 | -0.36 | 15.29 | 15.29 | 15.285 | 14 |
| 1727476200 | 15.34 | 0 | 0.03 | 15.34 | 15.34 | 15.34 | 23 |
| 1727389800 | 15.335 | 0.02 | 0.13 | 15.29 | 15.335 | 15.29 | 1014 |
| 1727303400 | 15.315 | -0.01 | -0.05 | 15.28 | 15.315 | 15.23 | 5808 |
| 1727217000 | 15.322 | 0.2 | 1.33 | 15.23 | 15.322 | 15.23 | 4 |
| 1727130600 | 15.1202 | 0.09 | 0.60 | 15.07 | 15.1202 | 15.04 | 4166 |
| 1726871400 | 15.0302 | 0.09 | 0.57 | 14.98 | 15.08 | 14.98 | 216 |
| 1726785000 | 14.945 | 0.16 | 1.08 | 14.87 | 14.945 | 14.87 | 751 |
| 1726698600 | 14.785 | -0.1 | -0.64 | 14.785 | 14.785 | 14.785 | 194 |
