Hot Features
프리미엄
Global X Health Care Covered Call and Growth ETF (HYLG)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0899 | -0.365002030045 | 24.63 | 24.63 | 24.44 | 541 | 24.54502144 | SP |
| 4 | 0.4901 | 2.03783783784 | 24.05 | 24.83 | 24.05 | 1058 | 24.68648262 | SP |
| 12 | -0.3699 | -1.4849458049 | 24.91 | 25.19 | 23.5017 | 592 | 24.46503739 | SP |
| 26 | -1.4999 | -5.75998463902 | 26.04 | 27.57 | 23.5017 | 527 | 24.92369354 | SP |
| 52 | -1.0599 | -4.140234375 | 25.6 | 27.57 | 23.5017 | 456 | 25.12717752 | SP |
| 156 | -0.7499 | -2.9652036378 | 25.29 | 27.57 | 23.145 | 438 | 24.92511167 | SP |
| 260 | -0.7499 | -2.9652036378 | 25.29 | 27.57 | 23.145 | 438 | 24.92511167 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921400 | 24.5401 | 0 | 0.00 | 24.5401 | 24.5401 | 24.5401 | 0 |
| 1739575800 | 24.5401 | 0 | 0.00 | 24.58 | 24.58 | 24.5401 | 32 |
| 1739489400 | 24.5401 | -0.01 | -0.02 | 24.5401 | 24.5401 | 24.5401 | 2 |
| 1739403000 | 24.5451 | 0 | 0.00 | 24.58 | 24.58 | 24.5451 | 60 |
| 1739316600 | 24.5451 | -0.07 | -0.28 | 24.63 | 24.63 | 24.44 | 2070 |
| 1739230200 | 24.6152 | -0 | -0.01 | 24.62 | 24.68 | 24.5001 | 1684 |
| 1738971000 | 24.6182 | -0.09 | -0.38 | 24.68 | 24.68 | 24.6182 | 216 |
| 1738884600 | 24.7113 | -0.1 | -0.42 | 24.83 | 24.83 | 24.7113 | 155 |
| 1738798200 | 24.8159 | 0.14 | 0.56 | 24.63 | 24.82 | 24.63 | 165 |
| 1738711800 | 24.6769 | -0.06 | -0.25 | 24.63 | 24.68 | 24.63 | 946 |
| 1738625400 | 24.7383 | 0.06 | 0.25 | 24.71 | 24.74 | 24.71 | 11152 |
| 1738366200 | 24.6777 | -0.03 | -0.11 | 24.765 | 24.765 | 24.6777 | 1871 |
| 1738279800 | 24.7055 | 0.19 | 0.77 | 24.6954 | 24.7055 | 24.6954 | 203 |
| 1738193400 | 24.516 | -0.08 | -0.35 | 24.535 | 24.535 | 24.516 | 9 |
| 1738107000 | 24.6009 | -0.08 | -0.33 | 24.6009 | 24.6009 | 24.6009 | 67 |
| 1738020600 | 24.6817 | 0.29 | 1.21 | 24.62 | 24.6817 | 24.62 | 132 |
| 1737761400 | 24.3868 | 0.22 | 0.93 | 24.3868 | 24.3868 | 24.3868 | 41 |
| 1737675000 | 24.162 | 0 | 0.00 | 24.162 | 24.162 | 24.162 | 0 |
| 1737588600 | 24.162 | -0.01 | -0.03 | 24.162 | 24.162 | 24.162 | 2 |
| 1737502200 | 24.1701 | 0.1 | 0.40 | 24.05 | 24.1701 | 24.05 | 231 |
| 1737156600 | 24.075 | -0.04 | -0.16 | 24.0899 | 24.0899 | 24.075 | 105 |
| 1737070200 | 24.1141 | 0.05 | 0.23 | 23.95 | 24.1141 | 23.9 | 1243 |
| 1736983800 | 24.0591 | 0.07 | 0.27 | 24.0659 | 24.0659 | 24.0591 | 204 |
| 1736897400 | 23.9939 | -0.12 | -0.48 | 23.9939 | 23.9939 | 23.9939 | 31 |
| 1736811000 | 24.11 | 0.17 | 0.71 | 23.88 | 24.11 | 23.88 | 537 |
| 1736551800 | 23.9407 | -0.08 | -0.34 | 24.04 | 24.04 | 23.9407 | 216 |
| 1736379000 | 24.0227 | 0.02 | 0.10 | 23.91 | 24.0227 | 23.91 | 275 |
| 1736292600 | 23.9985 | 0.17 | 0.70 | 23.92 | 24 | 23.92 | 821 |
| 1736206200 | 23.8311 | -0.02 | -0.10 | 23.82 | 23.99 | 23.82 | 1812 |
| 1735947000 | 23.8538 | 0.17 | 0.71 | 23.802 | 23.8538 | 23.802 | 728 |
| 1735860600 | 23.6865 | -0.02 | -0.07 | 23.75 | 23.75 | 23.6865 | 208 |
| 1735687800 | 23.702 | 0.03 | 0.12 | 23.75 | 23.75 | 23.695 | 226 |
| 1735601400 | 23.6727 | -0.27 | -1.12 | 23.6727 | 23.6727 | 23.6727 | 254 |
| 1735342200 | 23.9403 | -0.08 | -0.33 | 23.9 | 23.9403 | 23.9 | 20 |
| 1735255800 | 24.0184 | 0.06 | 0.24 | 23.98 | 24.0184 | 23.98 | 100 |
| 1735077840 | 23.9599 | 0.05 | 0.20 | 23.93 | 23.9599 | 23.93 | 6 |
| 1734996600 | 23.9115 | 0.15 | 0.65 | 23.74 | 23.9115 | 23.74 | 328 |
| 1734737400 | 23.7575 | 0.26 | 1.09 | 23.75 | 23.7575 | 23.75 | 209 |
| 1734651000 | 23.5017 | -0.14 | -0.59 | 23.54 | 23.54 | 23.5017 | 360 |
| 1734564600 | 23.64 | -0.36 | -1.48 | 23.97 | 23.97 | 23.64 | 216 |
| 1734478200 | 23.9955 | -0 | -0.00 | 23.905 | 23.9955 | 23.905 | 101 |
| 1734391800 | 23.9958 | -0.31 | -1.26 | 24.3 | 24.55 | 23.9958 | 1295 |
| 1734132600 | 24.303 | 0.05 | 0.20 | 24.24 | 24.303 | 24.24 | 124 |
| 1734046200 | 24.2545 | -0.23 | -0.95 | 24.57 | 24.57 | 24.2501 | 530 |
| 1733959800 | 24.4872 | -0.27 | -1.11 | 24.4872 | 24.4872 | 24.4872 | 12 |
| 1733873400 | 24.7614 | -0.1 | -0.40 | 24.87 | 24.87 | 24.7614 | 1148 |
| 1733787000 | 24.8612 | 0.06 | 0.24 | 24.84 | 24.8612 | 24.82 | 354 |
| 1733527800 | 24.8027 | -0.11 | -0.43 | 24.8027 | 24.8027 | 24.8027 | 53 |
| 1733441400 | 24.9096 | -0.2 | -0.81 | 25.02 | 25.02 | 24.9096 | 7 |
| 1733355000 | 25.1127 | -0.01 | -0.02 | 25.12 | 25.12 | 25.1127 | 78 |
| 1733268600 | 25.1189 | -0.01 | -0.04 | 25.19 | 25.19 | 25.1189 | 103 |
| 1733182200 | 25.1302 | -0.03 | -0.13 | 25.11 | 25.1302 | 25.11 | 124 |
| 1732917840 | 25.1632 | 0.05 | 0.21 | 25.18 | 25.18 | 25.1632 | 47 |
| 1732750200 | 25.1114 | 0.09 | 0.38 | 25.1 | 25.12 | 25.1 | 122 |
| 1732663800 | 25.0173 | 0.1 | 0.42 | 24.91 | 25.0173 | 24.91 | 330 |
| 1732577400 | 24.9136 | 0.17 | 0.70 | 24.9 | 24.93 | 24.87 | 390 |
| 1732318200 | 24.7403 | 0.03 | 0.14 | 24.81 | 24.81 | 24.7237 | 222 |
| 1732231800 | 24.7054 | 0.17 | 0.69 | 24.55 | 24.7054 | 24.55 | 639 |
| 1732145400 | 24.537 | 0.22 | 0.91 | 24.41 | 24.537 | 24.41 | 6365 |
| 1732059000 | 24.3156 | -0.07 | -0.28 | 24.24 | 24.3156 | 24.23 | 384 |
