Hot Features
프리미엄
Hartford Multifactor Developed Markets ex US ETF (RODM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -4.1 | 30 | 30.02 | 28.77 | 50991 | 29.69448947 | SP |
| 4 | -0.56 | -1.90930787589 | 29.33 | 30.34 | 28.77 | 54633 | 29.71599127 | SP |
| 12 | -1.75 | -5.73394495413 | 30.52 | 30.8499 | 28.77 | 56981 | 29.71172729 | SP |
| 26 | 0.68 | 2.42079031684 | 28.09 | 30.8499 | 27.007 | 74760 | 29.11097539 | SP |
| 52 | 1.51 | 5.53925165077 | 27.26 | 30.8499 | 26.4 | 183683 | 27.76087483 | SP |
| 156 | -1.03 | -3.45637583893 | 29.8 | 30.8499 | 21.2 | 229652 | 26.63554532 | SP |
| 260 | -0.82 | -2.77120648868 | 29.59 | 31.96 | 18.76 | 347650 | 26.51039412 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 28.77 | -0.69 | -2.34 | 29.43 | 29.44 | 28.76 | 48702 |
| 1734478200 | 29.46 | -0.14 | -0.47 | 29.47 | 29.55 | 29.4231 | 47030 |
| 1734391800 | 29.5982 | -0.11 | -0.37 | 29.64 | 29.69 | 29.57 | 59642 |
| 1734132600 | 29.7079 | 0.01 | 0.02 | 29.79 | 29.79 | 29.65 | 31015 |
| 1734046200 | 29.7022 | -0.25 | -0.83 | 29.83 | 29.9165 | 29.7 | 54914 |
| 1733959800 | 29.95 | 0.04 | 0.15 | 30 | 30.02 | 29.8874 | 62352 |
| 1733873400 | 29.9065 | -0.18 | -0.59 | 30.03 | 30.1 | 29.8501 | 47479 |
| 1733787000 | 30.084 | -0.08 | -0.25 | 30.29 | 30.33 | 30.0501 | 44212 |
| 1733527800 | 30.16 | -0.12 | -0.40 | 30.28 | 30.34 | 30.0613 | 29058 |
| 1733441400 | 30.28 | 0.31 | 1.03 | 30.19 | 30.31 | 30.1801 | 59583 |
| 1733355000 | 29.9717 | -0.12 | -0.39 | 30.04 | 30.08 | 29.95 | 36399 |
| 1733268600 | 30.09 | 0.09 | 0.30 | 30.13 | 30.29 | 30.07 | 46399 |
| 1733182200 | 29.9987 | 0.06 | 0.20 | 29.97 | 30.0568 | 29.545 | 34259 |
| 1732917840 | 29.94 | 0.35 | 1.18 | 29.73 | 29.94 | 29.73 | 38732 |
| 1732750200 | 29.59 | 0.14 | 0.48 | 29.57 | 29.6515 | 29.42 | 56299 |
| 1732663800 | 29.45 | -0.06 | -0.20 | 29.49 | 29.57 | 29.2807 | 40648 |
| 1732577400 | 29.51 | -0.01 | -0.03 | 29.65 | 29.79 | 29.441 | 59948 |
| 1732318200 | 29.52 | 0.08 | 0.26 | 29.43 | 29.61 | 29.41 | 34331 |
| 1732231800 | 29.4431 | 0.08 | 0.28 | 29.36 | 29.4898 | 29.3113 | 200447 |
| 1732145400 | 29.36 | -0.03 | -0.10 | 29.33 | 29.36 | 29.19 | 55285 |
| 1732059000 | 29.39 | 0.04 | 0.14 | 29.23 | 29.46 | 29.1 | 68141 |
| 1731972600 | 29.35 | 0.18 | 0.62 | 29.21 | 29.42 | 29.21 | 58388 |
| 1731713400 | 29.17 | 0.01 | 0.03 | 29.2 | 29.26 | 29.0867 | 382707 |
| 1731627000 | 29.16 | -0.14 | -0.48 | 29.37 | 29.4142 | 29.16 | 102162 |
| 1731540600 | 29.3 | -0.12 | -0.41 | 29.36 | 29.44 | 29.19 | 30063 |
| 1731454200 | 29.42 | -0.29 | -0.98 | 29.55 | 29.58 | 29.25 | 88887 |
| 1731367800 | 29.71 | -0.07 | -0.24 | 29.77 | 29.85 | 29.71 | 91826 |
| 1731108600 | 29.78 | -0.28 | -0.93 | 29.78 | 29.8325 | 29.65 | 36861 |
| 1731022200 | 30.06 | 0.47 | 1.59 | 29.97 | 30.1329 | 29.89 | 41668 |
| 1730935800 | 29.59 | -0.23 | -0.77 | 29.54 | 29.6 | 29.342503 | 37901 |
| 1730849400 | 29.8201 | 0.28 | 0.95 | 29.64 | 29.87 | 29.5881 | 52751 |
| 1730763000 | 29.54 | 0.11 | 0.37 | 29.61 | 29.6992 | 29.49 | 36358 |
| 1730500200 | 29.43 | 0.05 | 0.17 | 29.51 | 29.5793 | 29.4 | 47507 |
| 1730413800 | 29.38 | -0.23 | -0.78 | 29.43 | 29.43 | 29.1556 | 49478 |
| 1730327400 | 29.61 | -0.03 | -0.10 | 29.53 | 29.6634 | 29.5001 | 25710 |
| 1730241000 | 29.64 | -0.14 | -0.47 | 29.65 | 29.6937 | 29.5601 | 65900 |
| 1730154600 | 29.78 | 0.23 | 0.78 | 29.64 | 29.79 | 29.61 | 42896 |
| 1729895400 | 29.55 | -0.1 | -0.34 | 29.73 | 29.79 | 29.46 | 85790 |
| 1729809000 | 29.65 | 0.1 | 0.34 | 29.64 | 29.75 | 29.55 | 62708 |
| 1729722600 | 29.55 | -0.24 | -0.81 | 29.56 | 29.5957 | 29.4215 | 99485 |
| 1729636200 | 29.79 | -0.12 | -0.40 | 29.75 | 29.8293 | 29.73 | 44817 |
| 1729549800 | 29.91 | -0.36 | -1.18 | 30.14 | 30.2 | 29.895 | 54497 |
| 1729290600 | 30.266 | 0.11 | 0.38 | 30.23 | 30.28 | 30.1868 | 28992 |
| 1729204200 | 30.1525 | 0.01 | 0.04 | 30.19 | 30.27 | 30.13 | 42330 |
| 1729117800 | 30.14 | 0.11 | 0.37 | 30.11 | 30.15 | 30.03 | 38141 |
| 1729031400 | 30.03 | -0.18 | -0.60 | 30.15 | 30.2 | 29.94 | 61520 |
| 1728945000 | 30.21 | -0.02 | -0.07 | 30.12 | 30.33 | 30.12 | 31095 |
| 1728685800 | 30.232 | 0.14 | 0.45 | 30.04 | 30.2584 | 30.04 | 29330 |
| 1728599400 | 30.0965 | -0.04 | -0.14 | 30.03 | 30.13 | 29.97 | 29576 |
| 1728513000 | 30.14 | 0.09 | 0.28 | 29.93 | 30.14 | 29.84 | 30660 |
| 1728426600 | 30.055 | 0 | 0.02 | 30.05 | 30.17 | 29.9601 | 41124 |
| 1728340200 | 30.05 | -0.15 | -0.50 | 30.15 | 30.19 | 29.96 | 56663 |
| 1728081000 | 30.2 | 0.15 | 0.49 | 30.07 | 30.24 | 30.045 | 21484 |
| 1727994600 | 30.052 | -0.27 | -0.91 | 30.04 | 30.0973 | 29.9601 | 66176 |
| 1727908200 | 30.3266 | -0.1 | -0.32 | 30.33 | 30.466 | 30.13 | 40555 |
| 1727821800 | 30.4242 | -0.08 | -0.25 | 30.49 | 30.7799 | 30.28 | 35019 |
| 1727735400 | 30.5015 | -0.03 | -0.09 | 30.59 | 30.65 | 30.3999 | 42958 |
| 1727476200 | 30.53 | -0.29 | -0.94 | 30.69 | 30.84 | 30.53 | 34287 |
| 1727389800 | 30.82 | 0.52 | 1.72 | 30.68 | 30.8499 | 30.56 | 52157 |
| 1727303400 | 30.3 | -0.21 | -0.68 | 30.52 | 30.5619 | 30.3 | 35264 |
| 1727217000 | 30.5064 | 0.1 | 0.32 | 30.47 | 30.5653 | 30.38 | 36295 |
| 1727130600 | 30.41 | 0.25 | 0.83 | 30.27 | 30.4194 | 30.11 | 32534 |
| 1726871400 | 30.16 | -0.23 | -0.76 | 30.28 | 30.3186 | 30.0473 | 43860 |
| 1726785000 | 30.39 | 0.31 | 1.03 | 30.38 | 30.4299 | 30.18 | 71829 |
