Humankind Us Stock Etf【HKND】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Humankind Us Stock Etf (HKND)
Humankind Us Stock Etf (HKND) 과거

Humankind Us Stock Etf (HKND)

31.6682

0.2785

(0.89%)

종가: 15 3월 5:00AM

31.6682

0.00

( 0.00% )

시간외 거래: 5:22AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5818	-1.80403100775	32.25	32.7584	31.3897	338	32.03853658	SP
4	-1.3718	-4.151937046	33.04	33.25	31.3897	619	32.52805063	SP
12	-0.0618	-0.194768358021	31.73	33.75	31.3897	1104	32.39513564	SP
26	-1.3618	-4.12291855889	33.03	33.97	31.3897	1343	32.96037943	SP
52	1.1382	3.72813625942	30.53	34.01	29.801	1562	32.61312488	SP
156	3.5582	12.6581287798	28.11	34.01	23.9743	3011	27.74386227	SP
260	6.5782	26.2184137106	25.09	34.01	23.9743	5897	27.090218	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	31.3897	-0.15	-0.47	31.52	31.82	31.3897	209
1741818600	31.537	-0.34	-1.06	31.84	31.84	31.46	456
1741732200	31.8763	-0.49	-1.51	32.17	32.17	31.8763	282
1741645800	32.3639	-0.39	-1.20	32.72	32.72	32.3639	320
1741390200	32.7584	0.34	1.04	32.25	32.7584	32.25	425
1741303800	32.4228	-0.01	-0.03	32.119999	32.4228	32.119999	744
1741217400	32.431399	0.36	1.11	31.99	32.439999	31.99	444
1741131000	32.074399	-0.36	-1.10	32.259999	32.259999	32.074399	1544
1741044600	32.430999	-0.35	-1.06	32.82	32.929499	32.34	2147
1740785400	32.78	0.23	0.71	32.479999	32.78	32.388199	1925
1740699000	32.5479	-0.28	-0.84	32.72	32.84	32.5479	389
1740612600	32.824599	-0.27	-0.81	33.17	33.17	32.824599	157
1740526200	33.0927	0.12	0.37	33	33.0927	33	137
1740439800	32.971899	0.04	0.14	32.979999	32.979999	32.971899	197
1740180600	32.9269	-0.22	-0.67	33.25	33.25	32.9269	822
1740094200	33.147799	-0.05	-0.16	33.24	33.24	33.049999	438
1740007800	33.201	0.16	0.50	33.06	33.201	33.06	43
1739921400	33.036	0.26	0.80	32.7	33.036	32.7	999
1739575800	32.775	-0.11	-0.32	33.04	33.04	32.775	75
1739489400	32.880499	0.32	0.97	32.759999	32.880499	32.759999	979
1739403000	32.563899	-0.11	-0.33	32.563899	32.563899	32.563899	102
1739316600	32.6714	0.06	0.19	32.43	32.6714	32.43	117
1739230200	32.609299	0.04	0.12	32.61	32.61	32.609299	68
1738971000	32.5698	-0.25	-0.76	32.95	32.95	32.5698	46
1738884600	32.8208	-0.26	-0.78	33.17	33.17	32.756999	1752
1738798200	33.0786	-0.04	-0.13	33.04	33.0786	33.04	89
1738711800	33.1222	0.05	0.16	32.88	33.1222	32.88	22
1738625400	33.0709	-0.22	-0.66	32.96	33.0709	32.799999	262
1738366200	33.2905	-0.22	-0.65	33.6	33.75	33.2905	337
1738279800	33.5097	0.21	0.62	33.299999	33.5097	33.299999	375
1738193400	33.3027	-0.06	-0.18	33.28	33.39	33.28	33
1738107000	33.3624	-0.13	-0.38	33.57	33.57	33.3624	229
1738020600	33.49	0.36	1.07	33.13	33.5	33.13	470
1737761400	33.134	0.25	0.76	33.04	33.2	33.04	375
1737675000	32.884999	0	0.00	32.884999	32.884999	32.884999	0
1737588600	32.884999	0	0.02	32.84	32.9501	32.84	322
1737502200	32.88	0.31	0.95	32.75	32.88	32.58	377
1737156600	32.571199	0.16	0.51	32.509999	32.61	32.509999	348
1737070200	32.406799	0.14	0.44	32.159999	32.406799	32.159999	178
1736983800	32.2642	0.29	0.92	32.479999	32.479999	32.2	916
1736897400	31.9708	-0.06	-0.17	32.06	32.06	31.88	604
1736811000	32.0266	0.35	1.09	31.5	32.0266	31.5	82
1736551800	31.6811	-0.35	-1.11	31.97	31.97	31.67	418
1736379000	32.0358	-0.02	-0.07	32.11	32.11	31.87	1711
1736292600	32.0572	0.01	0.03	32.25	32.25	32.02	466
1736206200	32.046999	0.01	0.03	32.259999	32.299999	32.046999	325
1735947000	32.0368	0.27	0.84	32	32.0368	31.84	260
1735860600	31.7706	-0.06	-0.19	32.13	32.13	31.7706	259
1735687800	31.8298	0.02	0.07	31.8	31.8298	31.7421	547
1735601400	31.8082	-0.33	-1.02	32	32	31.66	401
1735342200	32.1373	-0.26	-0.79	32.32	32.32	32.1373	38
1735255800	32.3945	0.07	0.22	32.18	32.3945	32.18	108
1735077840	32.3226	0.18	0.56	32.21	32.3226	32.17	34386
1734996600	32.1423	0.2	0.63	32.1423	32.1423	32.1423	53
1734737400	31.9403	0.24	0.74	31.73	32	31.73	810
1734651000	31.705	-0.1	-0.31	31.86	31.86	31.705	478
1734564600	31.8043	-0.83	-2.55	32.71	32.71	31.8043	873
1734478200	32.6363	-0.08	-0.24	32.68	32.7899	32.5765	401
1734391800	32.7156	-0.12	-0.35	32.93	32.93	32.7156	227

Humankind Us Stock Etf

Invesco S&P Internationa...

AWG vs Sterling

ShortDax AR Total Return...

AP Moller Maersk

Ausnet Services Holdings...

Apollo Series 2018 1

ShortDax X4 AR Total Ret...

Horizon Kinetics Blockch...

Innovator US Equity Powe...

BNP Paribas Issuance

Morgan Stanley Autocalla...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관