Hot Features
프리미엄
Robo Global Healthcare Technology and Innovation ETF (HTEC)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2881 | 0.929055143502 | 31.01 | 31.5 | 30.39 | 6268 | 31.05218471 | SP |
| 4 | 2.0181 | 6.89241803279 | 29.28 | 31.5 | 28.85 | 6488 | 30.41246682 | SP |
| 12 | 1.8281 | 6.20325755005 | 29.47 | 31.5 | 27.65 | 9924 | 29.76824763 | SP |
| 26 | 3.4881 | 12.5426105717 | 27.81 | 31.5 | 27.65 | 7221 | 29.48045169 | SP |
| 52 | 4.0281 | 14.7711771177 | 27.27 | 31.5 | 25.69 | 8314 | 28.51901482 | SP |
| 156 | -6.0119 | -16.1133744304 | 37.31 | 39 | 21.7722 | 14864 | 29.87136296 | SP |
| 260 | 3.4681 | 12.4617319439 | 27.83 | 52.34 | 19.5499 | 23130 | 37.48582888 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 31.2981 | 0.59 | 1.93 | 30.84 | 31.2981 | 30.84 | 9237 |
| 1738711800 | 30.7066 | -0 | -0.01 | 30.8 | 30.83 | 30.625 | 3344 |
| 1738625400 | 30.71 | -0.36 | -1.17 | 30.39 | 30.89 | 30.39 | 7899 |
| 1738366200 | 31.0748 | -0.27 | -0.87 | 31.23 | 31.5 | 30.9701 | 5286 |
| 1738279800 | 31.347 | 0.53 | 1.71 | 31.01 | 31.48 | 31.01 | 5298 |
| 1738193400 | 30.82 | -0.4 | -1.29 | 31.02 | 31.07 | 30.74 | 9400 |
| 1738107000 | 31.2232 | 0.18 | 0.59 | 31.12 | 31.35 | 31.12 | 2679 |
| 1738020600 | 31.04 | 0.05 | 0.15 | 30.81 | 31.05 | 30.81 | 3389 |
| 1737761400 | 30.9945 | 0.25 | 0.82 | 31.05 | 31.1172 | 30.9462 | 4596 |
| 1737675000 | 30.7423 | 0 | 0.00 | 30.7423 | 30.7423 | 30.7423 | 0 |
| 1737588600 | 30.7423 | 0.17 | 0.56 | 30.51 | 30.9278 | 30.51 | 17748 |
| 1737502200 | 30.57 | 1.15 | 3.91 | 30 | 30.57 | 30 | 6755 |
| 1737156600 | 29.42 | 0.01 | 0.02 | 29.52 | 29.56 | 29.42 | 2788 |
| 1737070200 | 29.4134 | 0.13 | 0.45 | 29.25 | 29.4134 | 29.08 | 3610 |
| 1736983800 | 29.2816 | 0.32 | 1.10 | 29.36 | 29.5245 | 29.101 | 17679 |
| 1736897400 | 28.9632 | -0.48 | -1.62 | 29.49 | 29.49 | 28.85 | 3310 |
| 1736811000 | 29.4413 | 0.03 | 0.11 | 28.99 | 29.4413 | 28.99 | 3638 |
| 1736551800 | 29.4102 | -0.26 | -0.86 | 29.29 | 29.4102 | 29.21 | 2429 |
| 1736379000 | 29.6656 | 0.2 | 0.69 | 29.52 | 29.6656 | 29.22 | 3840 |
| 1736292600 | 29.462 | 0 | 0.01 | 29.69 | 29.8 | 29.38 | 5640 |
| 1736206200 | 29.46 | 0.25 | 0.86 | 29.352 | 29.74 | 29.352 | 24123 |
| 1735947000 | 29.2089 | 0.41 | 1.43 | 29.2425 | 29.2425 | 29.2089 | 1048 |
| 1735860600 | 28.7957 | 0.02 | 0.05 | 28.88 | 29.035 | 28.6793 | 3067 |
| 1735687800 | 28.78 | 0 | 0.01 | 28.87 | 28.9619 | 28.701 | 6264 |
| 1735601400 | 28.7768 | -0.37 | -1.28 | 28.85 | 28.85 | 28.54 | 5381 |
| 1735342200 | 29.15 | -0.24 | -0.80 | 29.37 | 29.37 | 28.99 | 27050 |
| 1735255800 | 29.385 | 0.16 | 0.55 | 28.99 | 29.385 | 28.99 | 5716 |
| 1735077840 | 29.2229 | 0.11 | 0.37 | 29.05 | 29.2229 | 28.99 | 6478 |
| 1734996600 | 29.115 | 0.08 | 0.29 | 29.01 | 29.115 | 28.92 | 5902 |
| 1734737400 | 29.03 | 0.53 | 1.87 | 28.25 | 29.22 | 28.25 | 23149 |
| 1734651000 | 28.4959 | -0.09 | -0.33 | 28.4 | 28.6 | 28.3502 | 10976 |
| 1734564600 | 28.59 | -1.29 | -4.33 | 29.82 | 29.92 | 28.57 | 10053 |
| 1734478200 | 29.8826 | 0.01 | 0.04 | 29.77 | 30.13 | 29.77 | 5593 |
| 1734391800 | 29.87 | 0.05 | 0.16 | 29.78 | 30.09 | 29.78 | 19657 |
| 1734132600 | 29.823 | -0.18 | -0.59 | 29.98 | 29.98 | 29.67 | 6051 |
| 1734046200 | 30 | -0.3 | -0.98 | 30.27 | 30.34 | 30 | 8510 |
| 1733959800 | 30.2968 | 0.01 | 0.02 | 30.43 | 30.54 | 30.2968 | 10512 |
| 1733873400 | 30.2895 | -0.14 | -0.47 | 30.43 | 30.5519 | 30.28 | 6487 |
| 1733787000 | 30.4324 | 0.11 | 0.35 | 30.41 | 30.66 | 30.41 | 8639 |
| 1733527800 | 30.325 | 0.34 | 1.15 | 30.14 | 30.43 | 30.14 | 5347 |
| 1733441400 | 29.9809 | -0.57 | -1.88 | 30.42 | 30.45 | 29.9809 | 5409 |
| 1733355000 | 30.5549 | 0.27 | 0.91 | 30.35 | 30.5549 | 30.35 | 9447 |
| 1733268600 | 30.28 | -0.34 | -1.12 | 30.39 | 30.39 | 30.2036 | 27634 |
| 1733182200 | 30.6242 | 0.46 | 1.54 | 30.3 | 30.6385 | 30.2503 | 2651 |
| 1732917840 | 30.1609 | 0.16 | 0.54 | 30.05 | 30.1978 | 30.05 | 2689 |
| 1732750200 | 30 | 0.47 | 1.58 | 29.61 | 30.05 | 29.61 | 27171 |
| 1732663800 | 29.5323 | -0.06 | -0.22 | 29.68 | 29.68 | 29.43 | 61510 |
| 1732577400 | 29.5971 | 0.69 | 2.37 | 29.15 | 29.615 | 29.15 | 5757 |
| 1732318200 | 28.9116 | 0.38 | 1.34 | 28.71 | 28.94 | 28.709 | 3440 |
| 1732231800 | 28.5282 | 0.23 | 0.80 | 28.38 | 28.555 | 28.37 | 1480 |
| 1732145400 | 28.3009 | 0.17 | 0.60 | 28.11 | 28.3009 | 28.11 | 4985 |
| 1732059000 | 28.1313 | 0.11 | 0.38 | 27.68 | 28.1625 | 27.68 | 3080 |
| 1731972600 | 28.025 | 0.03 | 0.12 | 28.06 | 28.0996 | 27.93 | 3263 |
| 1731713400 | 27.9905 | -0.71 | -2.47 | 28.4 | 28.4 | 27.9905 | 4135 |
| 1731627000 | 28.6992 | -0.79 | -2.68 | 29.31 | 29.31 | 28.6992 | 2939 |
| 1731540600 | 29.49 | -0.09 | -0.30 | 29.68 | 29.87 | 29.47 | 6889 |
| 1731454200 | 29.5773 | -0.45 | -1.48 | 29.78 | 30.02 | 29.56 | 3613 |
| 1731367800 | 30.0224 | 0.27 | 0.92 | 29.85 | 30.19 | 29.85 | 7166 |
| 1731108600 | 29.75 | -0.06 | -0.21 | 29.78 | 29.8577 | 29.71 | 6759 |
| 1731022200 | 29.8136 | 0.06 | 0.21 | 29.97 | 29.97 | 29.76 | 8377 |
| 1730935800 | 29.75 | 0.62 | 2.13 | 29.36 | 29.75 | 29.34 | 9074 |
