Stockscreener 앱 받기
21.61
1.21%
-0.2646
시간 외 거래:
21.61
0.005
+0.02%
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.62 | $21.59 | $0.025 | 53,839.0 | -1.21% |
| 2025-12-11 | $21.89 | $21.86 | $0.028 | 41,654.0 | -0.02% |
| 2025-12-10 | $21.89 | $21.80 | $0.09 | 41,520.0 | +0.32% |
| 2025-12-09 | $21.85 | $21.80 | $0.0452 | 30,725.0 | -0.09% |
| 2025-12-08 | $21.87 | $21.82 | $0.0501 | 34,845.0 | -0.25% |
| 2025-12-05 | $21.89 | $21.86 | $0.025 | 37,545.0 | +0.05% |
| 2025-12-04 | $21.88 | $21.84 | $0.04 | 27,703.0 | -0.03% |
| 2025-12-03 | $21.90 | $21.85 | $0.05 | 30,627.0 | +0.13% |
| 2025-12-02 | $21.86 | $21.82 | $0.0439 | 30,661.0 | +0.15% |
| 2025-12-01 | $21.82 | $21.79 | $0.03 | 46,134.0 | -0.16% |
| 2025-11-28 | $21.86 | $21.83 | $0.0308 | 43,169.0 | +0.02% |
| 2025-11-26 | $21.85 | $21.80 | $0.05 | 138,387.0 | +0.14% |
| 2025-11-25 | $21.82 | $21.73 | $0.09 | 38,836.0 | +0.40% |
| 2025-11-24 | $21.73 | $21.69 | $0.04 | 44,040.0 | +0.23% |
| 2025-11-21 | $21.69 | $21.62 | $0.0673 | 57,445.0 | +0.33% |
| 2025-11-20 | $21.70 | $21.61 | $0.095 | 49,272.0 | +0.00% |
| 2025-11-19 | $21.65 | $21.60 | $0.0439 | 133,194.0 | +0.00% |
| 2025-11-18 | $21.62 | $21.58 | $0.04 | 185,930.0 | +0.05% |
| 2025-11-17 | $21.65 | $21.58 | $0.0655 | 103,463.0 | -0.25% |
| 2025-11-14 | $21.69 | $21.61 | $0.0761 | 42,707.0 | -0.39% |
| 2025-11-13 | $21.78 | $21.73 | $0.0476 | 43,146.0 | -0.44% |
Cp High Yield Trend Etf 주식 (HYTR) 연도별 가격 이력
이 심층 분석에서는 Cp High Yield Trend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cp High Yield Trend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.90 | $21.59 | $0.305 | 429,092.0 | -1.12% |
| 2025-11 | $21.90 | $21.58 | $0.32 | 1,390,207.0 | +0.29% |
| 2025-10 | $22.00 | $21.70 | $0.30 | 1,568,955.0 | -0.50% |
| 2025-09 | $22.04 | $21.75 | $0.29 | 1,129,298.0 | +0.30% |
| 2025-08 | $21.86 | $21.63 | $0.2325 | 679,456.0 | +0.69% |
| 2025-07 | $21.78 | $21.62 | $0.16 | 1,254,711.0 | -0.32% |
| 2025-06 | $21.75 | $21.41 | $0.34 | 922,011.0 | +1.37% |
| 2025-05 | $21.56 | $21.20 | $0.3556 | 908,041.0 | +1.11% |
| 2025-04 | $21.84 | $20.82 | $1.02 | 1,297,225.0 | -2.66% |
| 2025-03 | $22.10 | $21.58 | $0.52 | 1,299,696.0 | -1.54% |
| 2025-02 | $22.14 | $21.93 | $0.21 | 1,227,338.0 | +0.59% |
| 2025-01 | $22.07 | $21.65 | $0.42 | 889,174.0 | +1.34% |
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.25 | $21.63 | $0.6185 | 3,556,697.0 | -1.74% |
| 2024-11 | $22.16 | $21.83 | $0.33 | 75,759.0 | +0.98% |
| 2024-10 | $22.19 | $21.86 | $0.3261 | 112,062.0 | -1.35% |
| 2024-09 | $24.26 | $21.93 | $2.33 | 1,079,337.0 | +1.03% |
| 2024-08 | $22.01 | $21.46 | $0.5543 | 961,963.0 | +1.10% |
| 2024-07 | $21.76 | $21.32 | $0.4446 | 40,865.0 | +1.73% |
| 2024-06 | $21.52 | $21.17 | $0.3505 | 12,373.0 | -0.11% |
| 2024-05 | $21.55 | $21.21 | $0.337 | 9,990.0 | +0.96% |
| 2024-04 | $21.49 | $21.01 | $0.4803 | 38,914.0 | -1.73% |
| 2024-03 | $21.66 | $21.36 | $0.298 | 69,098.0 | +0.72% |
| 2024-02 | $21.58 | $21.26 | $0.32 | 45,817.0 | -0.30% |
| 2024-01 | $21.51 | $21.19 | $0.3242 | 54,862.0 | +0.18% |
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.55 | $21.04 | $0.515 | 114,305.0 | +2.33% |
| 2023-11 | $20.97 | $20.36 | $0.61 | 124,284.0 | +3.31% |
| 2023-10 | $20.60 | $20.16 | $0.4399 | 16,276.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):