Hot Features
프리미엄
Hartford Multifactor Emerging Markets ETF (ROAM)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5002 | -2.0008 | 25 | 25 | 24.3801 | 2977 | 24.63461057 | SP |
| 4 | -1.0802 | -4.2228303362 | 25.58 | 25.58 | 24.3801 | 5643 | 25.04322121 | SP |
| 12 | 0.7298 | 3.070256626 | 23.77 | 26 | 23.52 | 4296 | 24.69831966 | SP |
| 26 | 0.7298 | 3.070256626 | 23.77 | 26 | 22.41 | 8545 | 24.24731106 | SP |
| 52 | 2.9998 | 13.9525581395 | 21.5 | 26 | 21.02 | 6990 | 23.60068353 | SP |
| 156 | -0.2602 | -1.05088852989 | 24.76 | 26 | 17.9411 | 8888 | 21.64574312 | SP |
| 260 | 1.1898 | 5.10424710425 | 23.31 | 26 | 13.79 | 10166 | 20.7557555 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 24.4998 | 0.03 | 0.13 | 24.6 | 24.6 | 24.4998 | 1570 |
| 1730500200 | 24.4677 | 0.07 | 0.28 | 24.62 | 24.62 | 24.4677 | 3535 |
| 1730413800 | 24.3982 | -0.16 | -0.63 | 24.44 | 24.44 | 24.3801 | 1551 |
| 1730327400 | 24.5541 | -0.24 | -0.95 | 24.56 | 24.755 | 24.5541 | 2828 |
| 1730241000 | 24.7894 | -0.13 | -0.51 | 24.84 | 24.86 | 24.76 | 6134 |
| 1730154600 | 24.9156 | 0.13 | 0.51 | 25 | 25 | 24.9156 | 836 |
| 1729895400 | 24.7902 | -0.15 | -0.61 | 24.92 | 24.92 | 24.7902 | 3203 |
| 1729809000 | 24.9411 | 0.01 | 0.03 | 24.91 | 24.98 | 24.8649 | 15708 |
| 1729722600 | 24.9347 | -0.2 | -0.79 | 25 | 25.04 | 24.8807 | 2793 |
| 1729636200 | 25.1333 | -0.01 | -0.02 | 25.1 | 25.169 | 25.1 | 2230 |
| 1729549800 | 25.139 | -0.13 | -0.53 | 25.2 | 25.2 | 25.06 | 813 |
| 1729290600 | 25.2731 | 0.16 | 0.62 | 25.35 | 25.35 | 25.2591 | 2231 |
| 1729204200 | 25.1169 | -0.15 | -0.57 | 25.1437 | 25.16 | 25.07 | 7592 |
| 1729117800 | 25.2621 | 0.24 | 0.98 | 25.17 | 25.2621 | 25.17 | 845 |
| 1729031400 | 25.0179 | -0.4 | -1.58 | 25.27 | 25.27 | 25.0179 | 40483 |
| 1728945000 | 25.42 | 0.13 | 0.50 | 25.23 | 25.45 | 25.23 | 5034 |
| 1728685800 | 25.2938 | 0.13 | 0.53 | 25.24 | 25.3 | 25.24 | 1197 |
| 1728599400 | 25.1594 | 0.08 | 0.30 | 25.11 | 25.1594 | 25.11 | 637 |
| 1728513000 | 25.0835 | -0.17 | -0.66 | 24.95 | 25.1899 | 24.95 | 657 |
| 1728426600 | 25.25 | -0.29 | -1.15 | 25.02 | 25.25 | 25.02 | 4389 |
| 1728340200 | 25.5439 | 0.05 | 0.20 | 25.58 | 25.58 | 25.48 | 10154 |
| 1728081000 | 25.4917 | 0.19 | 0.75 | 25.36 | 25.4917 | 25.36 | 929 |
| 1727994600 | 25.3008 | -0.3 | -1.18 | 25.18 | 25.3008 | 25.18 | 914 |
| 1727908200 | 25.603 | 0.1 | 0.39 | 25.68 | 25.68 | 25.53 | 4518 |
| 1727821800 | 25.5038 | -0.04 | -0.15 | 25.43 | 25.508 | 25.43 | 2094 |
| 1727735400 | 25.5421 | -0.29 | -1.13 | 25.63 | 25.63 | 25.48 | 1131 |
| 1727476200 | 25.835 | -0.09 | -0.33 | 25.9 | 25.9 | 25.835 | 363 |
| 1727389800 | 25.9212 | 0.65 | 2.58 | 26 | 26 | 25.83 | 4287 |
| 1727303400 | 25.27 | -0.27 | -1.04 | 25.3 | 25.459 | 25.27 | 2009 |
| 1727217000 | 25.5357 | 0.69 | 2.78 | 25.42 | 25.54 | 25.41 | 2882 |
| 1727130600 | 24.8439 | 0.23 | 0.95 | 24.78 | 24.8439 | 24.78 | 555 |
| 1726871400 | 24.61 | -0.13 | -0.53 | 24.7009 | 24.7009 | 24.59 | 2457 |
| 1726785000 | 24.7414 | 0.31 | 1.28 | 24.71 | 24.7414 | 24.635 | 305 |
| 1726698600 | 24.428 | -0.07 | -0.29 | 24.48 | 24.5099 | 24.3837 | 1671 |
| 1726612200 | 24.4992 | 0.08 | 0.32 | 24.52 | 24.63 | 24.495 | 3369 |
| 1726525800 | 24.4201 | 0.04 | 0.18 | 24.54 | 24.54 | 24.38 | 2501 |
| 1726266600 | 24.3753 | 0.18 | 0.75 | 24.37 | 24.41 | 24.3 | 2288 |
| 1726180200 | 24.1943 | 0.26 | 1.09 | 24.02 | 24.21 | 24.02 | 19280 |
| 1726093800 | 23.9328 | 0.06 | 0.26 | 23.69 | 23.94 | 23.64 | 11518 |
| 1726007400 | 23.87 | -0.13 | -0.55 | 23.9 | 23.9 | 23.75 | 3019 |
| 1725921000 | 24.0024 | 0.12 | 0.51 | 23.94 | 24.074 | 23.94 | 2616 |
| 1725661800 | 23.88 | -0.36 | -1.48 | 24.22 | 24.22 | 23.86 | 5970 |
| 1725575400 | 24.2385 | -0.01 | -0.05 | 24.26 | 24.2755 | 24.181 | 1827 |
| 1725489000 | 24.2505 | 0.01 | 0.05 | 24.14 | 24.3 | 24.14 | 609 |
| 1725402600 | 24.2378 | -0.38 | -1.54 | 24.5 | 24.5 | 24.2378 | 1933 |
| 1725057000 | 24.6166 | 0.01 | 0.03 | 24.66 | 24.69 | 24.6166 | 264 |
| 1724970600 | 24.6097 | -0.01 | -0.05 | 24.605 | 24.71 | 24.605 | 2752 |
| 1724884200 | 24.6224 | -0.16 | -0.66 | 24.71 | 24.7685 | 24.51 | 13963 |
| 1724797800 | 24.7861 | 0.02 | 0.06 | 24.71 | 24.8012 | 24.71 | 3354 |
| 1724711400 | 24.77 | -0.02 | -0.09 | 24.8 | 24.87 | 24.72 | 1180 |
| 1724452200 | 24.7926 | 0.45 | 1.85 | 24.64 | 24.81 | 24.59 | 3077 |
| 1724365800 | 24.3412 | -0.34 | -1.39 | 24.54 | 24.55 | 24.33 | 1533 |
| 1724279400 | 24.685 | 0.07 | 0.27 | 24.53 | 24.69 | 24.53 | 1354 |
| 1724193000 | 24.6178 | -0.05 | -0.19 | 24.71 | 24.71 | 24.57 | 4721 |
| 1724106600 | 24.664 | 0.32 | 1.31 | 24.63 | 24.7499 | 24.55 | 4428 |
| 1723847400 | 24.3456 | 0.18 | 0.73 | 24.26 | 24.44 | 24.26 | 670 |
| 1723761000 | 24.1685 | 0.21 | 0.89 | 24.13 | 24.24 | 24.13 | 736 |
| 1723674600 | 23.955 | -0.02 | -0.10 | 24 | 24.05 | 23.945 | 3183 |
| 1723588200 | 23.9794 | 0.22 | 0.94 | 23.86 | 23.9794 | 23.86 | 844 |
| 1723501800 | 23.7572 | 0.16 | 0.69 | 23.77 | 23.83 | 23.52 | 19527 |
| 1723242600 | 23.5946 | 0.12 | 0.52 | 23.54 | 23.64 | 23.52 | 9052 |
| 1723156200 | 23.4724 | 0.44 | 1.92 | 23.32 | 23.4724 | 23.32 | 1325 |
| 1723069800 | 23.0312 | 0.3 | 1.30 | 23.29 | 23.31 | 23.0312 | 3899 |
| 1722983400 | 22.736 | -0.15 | -0.66 | 22.72 | 22.9 | 22.72 | 80373 |
| 1722897000 | 22.8866 | -0.82 | -3.46 | 22.41 | 22.935 | 22.41 | 3517 |
