Hot Features
프리미엄
Unlimited Hfnd Multi Strategy Return Tracker ETF (HFND)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4347 | -1.93028419183 | 22.52 | 22.575 | 22.01 | 9583 | 22.46763705 | SP |
| 4 | -0.1447 | -0.650922177238 | 22.23 | 22.575 | 21.9601 | 14676 | 22.46243002 | SP |
| 12 | -0.8047 | -3.51550895588 | 22.89 | 23.1999 | 21.269 | 10537 | 22.34338973 | SP |
| 26 | 0.0853 | 0.387727272727 | 22 | 23.21 | 21.269 | 8375 | 22.3703959 | SP |
| 52 | 0.9753 | 4.62008526765 | 21.11 | 23.21 | 20.71 | 8587 | 21.91867272 | SP |
| 156 | 2.0753 | 10.3713143428 | 20.01 | 23.21 | 19.74 | 20102 | 20.83130227 | SP |
| 260 | 2.0753 | 10.3713143428 | 20.01 | 23.21 | 19.74 | 20102 | 20.83130227 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 22.0853 | -0.1 | -0.45 | 22.2 | 22.2 | 22.01 | 793 |
| 1740439800 | 22.185 | -0.12 | -0.52 | 22.29 | 22.29 | 22.13 | 2115 |
| 1740180600 | 22.3 | -0.2 | -0.88 | 22.51 | 22.51 | 22.28 | 4005 |
| 1740094200 | 22.4981 | -0.07 | -0.32 | 22.46 | 22.5653 | 22.44 | 36466 |
| 1740007800 | 22.5694 | 0.02 | 0.10 | 22.52 | 22.575 | 22.51 | 4535 |
| 1739921400 | 22.5467 | 0.05 | 0.23 | 22.49 | 22.57 | 22.49 | 118872 |
| 1739575800 | 22.4949 | -0 | -0.01 | 22.52 | 22.54 | 22.44 | 7691 |
| 1739489400 | 22.4976 | 0.09 | 0.42 | 22.42 | 22.4976 | 22.42 | 6876 |
| 1739403000 | 22.4041 | 0.03 | 0.13 | 22.28 | 22.4599 | 22.27 | 46217 |
| 1739316600 | 22.376 | -0.03 | -0.13 | 22.4 | 22.4 | 22.34 | 2519 |
| 1739230200 | 22.4058 | 0.07 | 0.29 | 22.35 | 22.4798 | 22.34 | 8770 |
| 1738971000 | 22.34 | 0.03 | 0.15 | 22.37 | 22.37 | 22.28 | 20185 |
| 1738884600 | 22.3066 | 0.03 | 0.15 | 22.37 | 22.37 | 22.29 | 943 |
| 1738798200 | 22.2722 | 0.1 | 0.44 | 22.22 | 22.295 | 22.175 | 3146 |
| 1738711800 | 22.1751 | 0.13 | 0.57 | 22.16 | 22.1751 | 22.11 | 796 |
| 1738625400 | 22.05 | -0.14 | -0.62 | 22.08 | 22.16 | 22.04 | 2675 |
| 1738366200 | 22.188 | -0.12 | -0.55 | 22.32 | 22.39 | 22.12 | 4425 |
| 1738279800 | 22.3106 | 0.17 | 0.77 | 22.28 | 22.33 | 22.2 | 5482 |
| 1738193400 | 22.14 | 0.05 | 0.25 | 22.23 | 22.23 | 21.9601 | 2335 |
| 1738107000 | 22.085 | 0.11 | 0.49 | 22.06 | 22.21 | 22.06 | 2541 |
| 1738020600 | 21.9766 | -0.24 | -1.07 | 22.01 | 22.19 | 21.85 | 2354 |
| 1737761400 | 22.214 | -0 | -0.00 | 22.21 | 22.3499 | 22.1038 | 3689 |
| 1737675000 | 22.2148 | 0 | 0.00 | 22.2148 | 22.2148 | 22.2148 | 0 |
| 1737588600 | 22.2148 | -0.07 | -0.29 | 22.4164 | 22.44 | 22.05 | 21771 |
| 1737502200 | 22.28 | 0.34 | 1.53 | 21.94 | 22.28 | 21.91 | 52682 |
| 1737156600 | 21.9441 | 0.19 | 0.87 | 21.9 | 22 | 21.9 | 4814 |
| 1737070200 | 21.755 | -0.12 | -0.55 | 21.78 | 21.8475 | 21.72 | 5761 |
| 1736983800 | 21.875 | 0.34 | 1.58 | 21.64 | 21.875 | 21.64 | 1622 |
| 1736897400 | 21.5349 | 0.15 | 0.72 | 21.5 | 21.62 | 21.39 | 4237 |
| 1736811000 | 21.38 | -0.22 | -1.03 | 21.565 | 21.565 | 21.269 | 45174 |
| 1736551800 | 21.6029 | -0.22 | -1.01 | 21.68 | 21.8 | 21.53 | 1444 |
| 1736379000 | 21.8238 | 0.03 | 0.13 | 21.8099 | 21.8238 | 21.74 | 1199 |
| 1736292600 | 21.7952 | -0.1 | -0.48 | 21.94 | 21.94 | 21.7952 | 800 |
| 1736206200 | 21.8994 | 0.04 | 0.18 | 21.81 | 22 | 21.81 | 10770 |
| 1735947000 | 21.8602 | 0.1 | 0.46 | 21.7 | 21.97 | 21.69 | 1947 |
| 1735860600 | 21.76 | 0.01 | 0.05 | 21.88 | 21.91 | 21.63 | 2578 |
| 1735687800 | 21.7498 | -0.03 | -0.12 | 21.85 | 22.43 | 21.7498 | 8239 |
| 1735601400 | 21.775 | -0.16 | -0.74 | 21.47 | 21.87 | 21.47 | 10680 |
| 1735342200 | 21.9372 | -0.05 | -0.24 | 22.04 | 22.5 | 21.85 | 6246 |
| 1735255800 | 21.99 | 0.01 | 0.05 | 22.89 | 22.89 | 21.87 | 7801 |
| 1735077840 | 21.98 | -0.63 | -2.81 | 21.936 | 21.98 | 21.77 | 688 |
| 1734996600 | 22.6145 | 0.07 | 0.32 | 22.76 | 22.76 | 22.41 | 7063 |
| 1734737400 | 22.5433 | 0.08 | 0.35 | 22.42 | 22.75 | 22.42 | 1129 |
| 1734651000 | 22.465 | -0.06 | -0.27 | 22.46 | 22.49 | 22.42 | 2624 |
| 1734564600 | 22.5253 | -0.33 | -1.43 | 22.87 | 23.03 | 22.5253 | 2485 |
| 1734478200 | 22.851 | -0.19 | -0.83 | 22.88 | 22.95 | 22.85 | 6205 |
| 1734391800 | 23.0432 | 0.08 | 0.34 | 22.9 | 23.1 | 22.89 | 12833 |
| 1734132600 | 22.9661 | -0 | -0.02 | 22.98 | 23.02 | 22.9661 | 1823 |
| 1734046200 | 22.97 | -0.1 | -0.43 | 23.0567 | 23.0567 | 22.97 | 30413 |
| 1733959800 | 23.07 | 0.04 | 0.15 | 22.97 | 23.1202 | 22.97 | 6916 |
| 1733873400 | 23.035 | -0.1 | -0.44 | 23.13 | 23.13 | 22.98 | 3137 |
| 1733787000 | 23.1366 | 0.07 | 0.31 | 23.12 | 23.1999 | 23.07 | 3854 |
| 1733527800 | 23.065 | 0.12 | 0.50 | 23.08 | 23.09 | 23.062 | 1531 |
| 1733441400 | 22.95 | 0.03 | 0.13 | 22.96 | 23 | 22.9 | 8896 |
| 1733355000 | 22.92 | 0.07 | 0.29 | 22.89 | 22.99 | 22.8501 | 2345 |
| 1733268600 | 22.8543 | 0.07 | 0.33 | 22.7959 | 22.95 | 22.76 | 11132 |
| 1733182200 | 22.78 | -0.05 | -0.22 | 22.9 | 22.9099 | 22.75 | 7072 |
| 1732917840 | 22.8302 | 0.1 | 0.44 | 22.8187 | 22.8302 | 22.77 | 277 |
| 1732750200 | 22.73 | -0.1 | -0.42 | 22.76 | 22.86 | 22.63 | 3675 |
| 1732663800 | 22.825 | -0.13 | -0.54 | 22.67 | 22.9 | 22.66 | 4431 |
