Hot Features
프리미엄
Hartford Core Bond ETF (HCRB)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3622 | -1.02519105576 | 35.33 | 35.33 | 34.94 | 7501 | 35.03698987 | SP |
| 4 | 0.1078 | 0.309236947791 | 34.86 | 35.436 | 34.86 | 11414 | 35.13846805 | SP |
| 12 | -1.3822 | -3.80247592847 | 36.35 | 36.35 | 34.73 | 13389 | 35.21575624 | SP |
| 26 | 0.0428 | 0.122548317824 | 34.925 | 36.43 | 34.31 | 15409 | 35.2521545 | SP |
| 52 | -0.1222 | -0.348247363921 | 35.09 | 36.43 | 33.85 | 23088 | 34.88122597 | SP |
| 156 | -5.8722 | -14.3785504407 | 40.84 | 40.84 | 32.34 | 15324 | 35.5438682 | SP |
| 260 | -5.1272 | -12.7876293802 | 40.095 | 42.665 | 32.34 | 13072 | 37.1737048 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 34.9678 | -0.02 | -0.05 | 34.97 | 35 | 34.95 | 3824 |
| 1734391800 | 34.985 | 0.05 | 0.13 | 34.99 | 34.99 | 34.95 | 9463 |
| 1734132600 | 34.94 | -0.13 | -0.38 | 35.03 | 35.03 | 34.94 | 6641 |
| 1734046200 | 35.0739 | -0.13 | -0.37 | 35.14 | 35.147 | 35.0603 | 13913 |
| 1733959800 | 35.2041 | -0.08 | -0.22 | 35.33 | 35.33 | 35.18 | 5771 |
| 1733873400 | 35.28 | -0.04 | -0.11 | 35.26 | 35.29 | 35.25 | 48345 |
| 1733787000 | 35.32 | -0.08 | -0.23 | 35.37 | 35.37 | 35.3157 | 15047 |
| 1733527800 | 35.4 | 0.06 | 0.18 | 35.43 | 35.436 | 35.377 | 2868 |
| 1733441400 | 35.335 | 0.04 | 0.10 | 35.26 | 35.335 | 35.26 | 4644 |
| 1733355000 | 35.3 | 0.09 | 0.26 | 35.14 | 35.3199 | 35.14 | 12906 |
| 1733268600 | 35.21 | -0.05 | -0.14 | 35.3 | 35.3 | 35.21 | 4765 |
| 1733182200 | 35.2601 | 0.01 | 0.04 | 35.1 | 35.28 | 35.1 | 10739 |
| 1732917840 | 35.2457 | 0.1 | 0.27 | 35.24 | 35.2457 | 35.2 | 1195 |
| 1732750200 | 35.15 | 0 | 0.00 | 35.13 | 35.1506 | 35.1 | 2736 |
| 1732663800 | 35.15 | -0.04 | -0.11 | 35.13 | 35.15 | 35.0806 | 8446 |
| 1732577400 | 35.1894 | 0.28 | 0.80 | 35.14 | 35.1894 | 35.1002 | 16393 |
| 1732318200 | 34.91 | 0.01 | 0.03 | 34.93 | 34.93 | 34.8902 | 25416 |
| 1732231800 | 34.9 | 0.01 | 0.03 | 34.92 | 34.95 | 34.88 | 11072 |
| 1732145400 | 34.8902 | -0.04 | -0.11 | 34.86 | 34.91 | 34.86 | 17248 |
| 1732059000 | 34.9302 | 0.05 | 0.13 | 34.96 | 34.97 | 34.9302 | 16795 |
| 1731972600 | 34.8851 | 0.03 | 0.07 | 34.82 | 34.9015 | 34.8 | 6433 |
| 1731713400 | 34.86 | -0.02 | -0.06 | 34.79 | 34.8967 | 34.75 | 15628 |
| 1731627000 | 34.88 | 0.03 | 0.07 | 34.91 | 34.94 | 34.85 | 24513 |
| 1731540600 | 34.855 | -0.02 | -0.04 | 35.03 | 35.03 | 34.8 | 83323 |
| 1731454200 | 34.87 | -0.18 | -0.51 | 34.96 | 35 | 34.85 | 27841 |
| 1731367800 | 35.05 | -0.04 | -0.11 | 35.06 | 35.06 | 35.02 | 16312 |
| 1731108600 | 35.09 | 0.02 | 0.06 | 35.14 | 35.17 | 35.07 | 13814 |
| 1731022200 | 35.069 | 0.27 | 0.77 | 34.95 | 35.07 | 34.95 | 5945 |
| 1730935800 | 34.8 | -0.24 | -0.68 | 34.74 | 34.86 | 34.73 | 12531 |
| 1730849400 | 35.0391 | 0.01 | 0.04 | 35 | 35.08 | 34.911 | 6672 |
| 1730763000 | 35.025 | 0.18 | 0.53 | 35.06 | 35.0656 | 34.981 | 4893 |
| 1730500200 | 34.84 | -0.14 | -0.41 | 35.07 | 35.1 | 34.84 | 21577 |
| 1730413800 | 34.9817 | -0.02 | -0.06 | 34.97 | 35.109 | 34.92 | 23960 |
| 1730327400 | 35.003 | -0.14 | -0.39 | 35.13 | 35.13 | 34.9703 | 12918 |
| 1730241000 | 35.14 | 0.01 | 0.03 | 35.01 | 35.14 | 35.01 | 4722 |
| 1730154600 | 35.1298 | -0.05 | -0.14 | 35.2 | 35.2 | 35.1298 | 3071 |
| 1729895400 | 35.18 | -0.08 | -0.23 | 35.31 | 35.31 | 35.17 | 32525 |
| 1729809000 | 35.2598 | 0.06 | 0.18 | 35.25 | 35.3 | 35.247 | 16939 |
| 1729722600 | 35.1953 | -0.04 | -0.13 | 35.2 | 35.2098 | 35.15 | 5686 |
| 1729636200 | 35.24 | -0.07 | -0.20 | 35.33 | 35.33 | 35.21 | 24165 |
| 1729549800 | 35.31 | -0.21 | -0.60 | 35.43 | 35.43 | 35.31 | 9029 |
| 1729290600 | 35.5216 | 0 | 0.00 | 35.55 | 35.56 | 35.5194 | 6216 |
| 1729204200 | 35.52 | -0.16 | -0.45 | 35.54 | 35.6 | 35.48 | 42109 |
| 1729117800 | 35.6799 | -0 | -0.00 | 35.67 | 35.6864 | 35.66 | 5175 |
| 1729031400 | 35.68 | 0.15 | 0.42 | 35.59 | 35.68 | 35.576 | 6834 |
| 1728945000 | 35.53 | 0.02 | 0.05 | 35.39 | 35.53 | 35.39 | 9963 |
| 1728685800 | 35.5128 | -0.01 | -0.02 | 35.47 | 35.55 | 35.47 | 5148 |
| 1728599400 | 35.52 | 0.04 | 0.10 | 35.46 | 35.52 | 35.43 | 8234 |
| 1728513000 | 35.4848 | -0.1 | -0.28 | 35.54 | 35.5684 | 35.4848 | 6004 |
| 1728426600 | 35.586 | 0.06 | 0.16 | 35.51 | 35.586 | 35.5035 | 4430 |
| 1728340200 | 35.53 | -0.12 | -0.34 | 35.53 | 35.5683 | 35.5022 | 8645 |
| 1728081000 | 35.65 | -0.28 | -0.77 | 35.69 | 35.7364 | 35.645 | 5283 |
| 1727994600 | 35.9284 | -0.14 | -0.39 | 36.01 | 36.01 | 35.92 | 5310 |
| 1727908200 | 36.0679 | -0.07 | -0.20 | 36 | 36.1 | 36 | 21113 |
| 1727821800 | 36.14 | 0.08 | 0.21 | 36.15 | 36.23 | 36.11 | 7536 |
| 1727735400 | 36.0625 | -0.06 | -0.16 | 36.18 | 36.18 | 36.0276 | 12911 |
| 1727476200 | 36.1209 | -0.07 | -0.19 | 36.12 | 36.1499 | 36.0857 | 7735 |
| 1727389800 | 36.19 | 0.03 | 0.08 | 36.19 | 36.23 | 36.086 | 10703 |
| 1727303400 | 36.16 | -0.08 | -0.22 | 36.35 | 36.35 | 36.1211 | 14035 |
| 1727217000 | 36.24 | 0.04 | 0.11 | 36.16 | 36.3 | 36.16 | 12811 |
| 1727130600 | 36.201 | -0.05 | -0.13 | 36.18 | 36.26 | 36.155 | 3996 |
| 1726871400 | 36.2498 | -0.03 | -0.07 | 36.22 | 36.2552 | 36.22 | 16957 |
| 1726785000 | 36.2768 | -0.01 | -0.01 | 36.28 | 36.28 | 36.2 | 8384 |
| 1726698600 | 36.2818 | -0.11 | -0.30 | 36.43 | 36.43 | 36.27 | 8629 |
