Stockscreener 앱 받기
31.13
2.32%
-0.7399
시간 외 거래:
31.09
-0.0401
-0.13%
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $32.02 | $31.09 | $0.93 | 3,191.0 | -2.32% |
| 2025-10-09 | $32.20 | $31.87 | $0.33 | 4,738.0 | -1.20% |
| 2025-10-08 | $32.27 | $31.78 | $0.49 | 6,515.0 | +1.71% |
| 2025-10-07 | $32.13 | $31.71 | $0.42 | 4,821.0 | -1.03% |
| 2025-10-06 | $32.29 | $32.01 | $0.28 | 6,347.0 | -0.39% |
| 2025-10-03 | $32.41 | $32.00 | $0.41 | 34,739.0 | +1.65% |
| 2025-10-02 | $31.65 | $31.49 | $0.161 | 6,429.0 | +0.08% |
| 2025-10-01 | $31.64 | $31.14 | $0.50 | 1,495.0 | +2.44% |
| 2025-09-30 | $30.87 | $30.40 | $0.4708 | 804.0 | +1.82% |
| 2025-09-29 | $30.37 | $30.21 | $0.1656 | 2,263.0 | +0.59% |
| 2025-09-26 | $30.14 | $29.93 | $0.2096 | 7,435.0 | +0.90% |
| 2025-09-25 | $30.02 | $29.75 | $0.27 | 4,802.0 | -1.63% |
| 2025-09-24 | $30.75 | $30.30 | $0.449 | 3,812.0 | -1.28% |
| 2025-09-23 | $31.08 | $30.76 | $0.3258 | 2,873.0 | -0.82% |
| 2025-09-22 | $31.02 | $30.79 | $0.23 | 1,859.0 | +0.65% |
| 2025-09-19 | $31.12 | $30.81 | $0.3068 | 2,660.0 | -0.83% |
| 2025-09-18 | $31.07 | $30.64 | $0.43 | 4,585.0 | +1.88% |
| 2025-09-17 | $31.08 | $30.36 | $0.72 | 4,510.0 | -0.34% |
| 2025-09-16 | $30.66 | $30.34 | $0.32 | 6,186.0 | +0.45% |
| 2025-09-15 | $30.58 | $30.43 | $0.155 | 9,755.0 | -0.25% |
| 2025-09-12 | $30.95 | $30.54 | $0.4061 | 10,371.0 | -2.01% |
| 2025-09-11 | $31.17 | $30.93 | $0.2466 | 3,166.0 | +2.41% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 연도별 가격 이력
이 심층 분석에서는 Robo Global Healthcare Technology And Innovation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robo Global Healthcare Technology And Innovation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $32.41 | $31.09 | $1.32 | 71,466.0 | +0.84% |
| 2025-09 | $32.00 | $29.75 | $2.25 | 132,888.0 | +1.39% |
| 2025-08 | $30.99 | $27.68 | $3.31 | 132,491.0 | +8.94% |
| 2025-07 | $29.49 | $27.59 | $1.90 | 118,015.0 | -2.02% |
| 2025-06 | $28.61 | $26.12 | $2.49 | 155,092.0 | +5.03% |
| 2025-05 | $27.66 | $26.34 | $1.32 | 91,053.0 | +0.55% |
| 2025-04 | $27.36 | $23.77 | $3.59 | 151,928.0 | -1.17% |
| 2025-03 | $29.15 | $26.74 | $2.41 | 181,156.0 | -6.27% |
| 2025-02 | $31.33 | $28.82 | $2.51 | 156,119.0 | -6.16% |
| 2025-01 | $31.50 | $28.68 | $2.82 | 135,307.0 | +7.97% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $28.25 | $2.41 | 256,256.0 | -4.59% |
| 2024-11 | $30.20 | $27.65 | $2.55 | 178,993.0 | +7.21% |
| 2024-10 | $29.76 | $28.12 | $1.64 | 68,432.0 | -5.28% |
| 2024-09 | $29.90 | $28.24 | $1.66 | 126,551.0 | +0.78% |
| 2024-08 | $29.71 | $27.34 | $2.37 | 135,344.0 | +2.08% |
| 2024-07 | $29.26 | $26.81 | $2.45 | 191,197.0 | +6.03% |
| 2024-06 | $28.22 | $27.03 | $1.19 | 151,456.0 | -0.14% |
| 2024-05 | $28.27 | $26.23 | $2.04 | 194,887.0 | +4.10% |
| 2024-04 | $28.42 | $25.69 | $2.73 | 224,803.0 | -7.86% |
| 2024-03 | $29.23 | $27.75 | $1.48 | 249,667.0 | +1.66% |
| 2024-02 | $28.34 | $27.10 | $1.24 | 156,681.0 | +2.61% |
| 2024-01 | $28.52 | $26.91 | $1.61 | 326,189.0 | -2.78% |
Robo Global Healthcare Technology And Innovation Etf 주식 (HTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.52 | $24.98 | $3.54 | 347,265.0 | +12.25% |
| 2023-11 | $25.22 | $22.26 | $2.96 | 302,783.0 | +11.33% |
| 2023-10 | $25.25 | $21.77 | $3.48 | 176,377.0 | -11.22% |
| 2023-09 | $28.75 | $24.90 | $3.85 | 490,046.0 | -11.01% |
| 2023-08 | $30.39 | $27.45 | $2.94 | 229,062.0 | -7.18% |
| 2023-07 | $31.15 | $29.05 | $2.10 | 170,228.0 | +1.68% |
| 2023-06 | $30.59 | $28.82 | $1.77 | 209,159.0 | +4.23% |
| 2023-05 | $30.50 | $28.50 | $2.00 | 139,662.0 | -4.47% |
| 2023-04 | $30.89 | $29.46 | $1.43 | 401,738.0 | +1.35% |
| 2023-03 | $29.84 | $28.44 | $1.40 | 86,294.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):