Hot Features
프리미엄
First Trust Horizon Managed Volatility Developed Int ETF (HDMV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2192 | 3.94563106796 | 30.9 | 32.0458 | 30.76 | 3321 | 31.41031097 | SP |
| 4 | 1.9592 | 6.49602122016 | 30.16 | 32.0458 | 29.905 | 3101 | 30.74355212 | SP |
| 12 | 2.5592 | 8.65764546685 | 29.56 | 32.0458 | 28.19 | 3535 | 29.79785014 | SP |
| 26 | 0.6192 | 1.96571428571 | 31.5 | 32.2 | 28.19 | 5320 | 30.43754017 | SP |
| 52 | 2.8393 | 9.69709596003 | 29.2799 | 32.2 | 26.13 | 4449 | 30.21108444 | SP |
| 156 | 2.8092 | 9.58444216991 | 29.31 | 32.2 | 23.64 | 6691 | 28.89370727 | SP |
| 260 | 3.1292 | 10.7940669196 | 28.99 | 32.9166 | 23.24 | 13067 | 28.85215478 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 32.1192 | 0.49 | 1.54 | 31.88 | 32.1192 | 31.88 | 3184 |
| 1741303800 | 31.6332 | -0.22 | -0.69 | 31.6 | 31.77 | 31.56 | 3962 |
| 1741217400 | 31.8528 | 0.25 | 0.80 | 31.69 | 31.8601 | 31.67 | 3268 |
| 1741131000 | 31.5989 | 0.32 | 1.03 | 31.35 | 31.66 | 31.26 | 2655 |
| 1741044600 | 31.2755 | 0.39 | 1.25 | 31.39 | 31.4399 | 31.2755 | 1732 |
| 1740785400 | 30.89 | -0 | -0.01 | 30.9 | 30.98 | 30.76 | 4990 |
| 1740699000 | 30.8922 | -0.15 | -0.49 | 30.97 | 31.04 | 30.8922 | 825 |
| 1740612600 | 31.0432 | -0.06 | -0.18 | 31.11 | 31.2 | 31.03 | 2901 |
| 1740526200 | 31.0985 | 0.33 | 1.06 | 31.1 | 31.115 | 31.05 | 1221 |
| 1740439800 | 30.7728 | 0.13 | 0.41 | 30.82 | 30.8541 | 30.7728 | 1244 |
| 1740180600 | 30.6462 | -0.05 | -0.15 | 30.7 | 30.7 | 30.6201 | 2668 |
| 1740094200 | 30.6923 | 0.19 | 0.63 | 30.58 | 30.6923 | 30.58 | 3773 |
| 1740007800 | 30.4998 | -0.16 | -0.54 | 30.44 | 30.4998 | 30.43 | 1059 |
| 1739921400 | 30.6647 | 0.04 | 0.14 | 30.67 | 30.67 | 30.622 | 2743 |
| 1739575800 | 30.6223 | 0.04 | 0.14 | 30.65 | 30.6699 | 30.6223 | 1676 |
| 1739489400 | 30.5789 | 0.24 | 0.78 | 30.43 | 30.6113 | 30.4 | 5706 |
| 1739403000 | 30.3434 | 0.1 | 0.34 | 30.13 | 30.3712 | 30.13 | 1966 |
| 1739316600 | 30.2408 | 0.16 | 0.53 | 30.12 | 30.25 | 30.12 | 9993 |
| 1739230200 | 30.0821 | 0.14 | 0.46 | 30.02 | 30.15 | 30.02 | 4169 |
| 1738971000 | 29.9449 | -0.07 | -0.24 | 30.16 | 30.16 | 29.905 | 2374 |
| 1738884600 | 30.0173 | 0.02 | 0.07 | 29.76 | 30.04 | 29.76 | 2895 |
| 1738798200 | 29.995 | 0.19 | 0.65 | 29.99 | 30.0474 | 29.9608 | 42790 |
| 1738711800 | 29.8019 | 0.2 | 0.66 | 29.63 | 29.81 | 29.63 | 4374 |
| 1738625400 | 29.6069 | -0.17 | -0.58 | 29.47 | 29.66 | 29.47 | 2208 |
| 1738366200 | 29.7811 | -0.24 | -0.79 | 29.99 | 30.084642 | 29.745 | 1178 |
| 1738279800 | 30.0171 | 0.2 | 0.68 | 29.91 | 30.0926 | 29.91 | 795 |
| 1738193400 | 29.8146 | -0.03 | -0.09 | 29.73 | 29.86 | 29.73 | 2848 |
| 1738107000 | 29.8423 | 0.08 | 0.28 | 29.58 | 29.8423 | 29.58 | 2250 |
| 1738020600 | 29.7575 | 0.29 | 0.99 | 29.66 | 29.7575 | 29.66 | 811 |
| 1737761400 | 29.465 | 0.18 | 0.60 | 29.44 | 29.54 | 29.44 | 3195 |
| 1737675000 | 29.2887 | 0 | 0.00 | 29.2887 | 29.2887 | 29.2887 | 0 |
| 1737588600 | 29.2887 | -0.09 | -0.32 | 29.36 | 29.36 | 29.26 | 928 |
| 1737502200 | 29.3836 | 0.42 | 1.44 | 29.35 | 29.3836 | 29.35 | 978 |
| 1737156600 | 28.9656 | 0.14 | 0.48 | 28.97 | 29.07787 | 28.9656 | 1074 |
| 1737070200 | 28.8281 | 0.09 | 0.30 | 28.51 | 28.8899 | 28.51 | 4726 |
| 1736983800 | 28.7406 | 0.25 | 0.86 | 28.61 | 28.8104 | 28.61 | 3135 |
| 1736897400 | 28.4952 | 0.08 | 0.29 | 28.33 | 28.5099 | 28.33 | 2244 |
| 1736811000 | 28.4137 | -0.02 | -0.06 | 28.19 | 28.4137 | 28.19 | 3750 |
| 1736551800 | 28.4304 | -0.47 | -1.61 | 28.48 | 28.48 | 28.38 | 1372 |
| 1736379000 | 28.8967 | -0.03 | -0.11 | 28.7501 | 28.929 | 28.75 | 11403 |
| 1736292600 | 28.9285 | -0.05 | -0.17 | 29.08 | 29.08 | 28.9285 | 721 |
| 1736206200 | 28.9765 | 0.08 | 0.29 | 29 | 29.01 | 28.97 | 3618 |
| 1735947000 | 28.8939 | 0.15 | 0.54 | 28.83 | 28.8939 | 28.8 | 1726 |
| 1735860600 | 28.7398 | -0.03 | -0.12 | 28.85 | 28.88 | 28.66 | 1740 |
| 1735687800 | 28.7745 | -0.1 | -0.34 | 29.15 | 29.15 | 28.7419 | 2514 |
| 1735601400 | 28.8734 | -0.04 | -0.14 | 28.86 | 28.95 | 28.76 | 6206 |
| 1735342200 | 28.915 | -0.05 | -0.19 | 28.85 | 28.95 | 28.85 | 1534 |
| 1735255800 | 28.9691 | 0.12 | 0.41 | 28.66 | 28.9824 | 28.66 | 525 |
| 1735077840 | 28.8502 | 0.02 | 0.07 | 28.76 | 28.850405 | 28.76 | 2589 |
| 1734996600 | 28.8302 | 0.07 | 0.25 | 28.71 | 28.84 | 28.65 | 3733 |
| 1734737400 | 28.7587 | 0.05 | 0.19 | 28.7 | 28.9 | 28.7 | 3892 |
| 1734651000 | 28.705 | 0 | 0.02 | 28.75 | 28.75 | 28.6933 | 848 |
| 1734564600 | 28.7003 | -0.75 | -2.54 | 29.3201 | 29.3201 | 28.7003 | 3565 |
| 1734478200 | 29.4485 | -0.1 | -0.32 | 29.4 | 29.54 | 29.4 | 2390 |
| 1734391800 | 29.5444 | -0.07 | -0.22 | 29.5054 | 29.61 | 29.5054 | 2149 |
| 1734132600 | 29.6109 | -0.06 | -0.19 | 29.56 | 29.6135 | 29.56 | 1264 |
| 1734046200 | 29.6682 | -0.23 | -0.76 | 29.75 | 29.7699 | 29.6682 | 1172 |
| 1733959800 | 29.8954 | 0.06 | 0.21 | 29.85 | 29.9099 | 29.85 | 1936 |
| 1733873400 | 29.8341 | -0.16 | -0.54 | 29.8516 | 29.88 | 29.8 | 2316 |
| 1733787000 | 29.9975 | -0.18 | -0.60 | 30.13 | 30.178 | 29.9975 | 3611 |
