Stockscreener 앱 받기
21.22
0.03%
-0.006
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $21.22 | $21.17 | $0.05 | 21,264.0 | -0.03% |
| 2026-07-30 | $21.23 | $21.20 | $0.03 | 64,101.0 | +0.34% |
| 2026-07-29 | $21.21 | $21.14 | $0.07 | 154,045.0 | -0.27% |
| 2026-07-28 | $21.21 | $21.17 | $0.04 | 65,467.0 | +0.17% |
| 2026-07-27 | $21.21 | $21.17 | $0.04 | 97,229.0 | +0.09% |
| 2026-07-24 | $21.16 | $21.14 | $0.025 | 20,571.0 | +0.00% |
| 2026-07-23 | $21.19 | $21.14 | $0.055 | 66,460.0 | -0.40% |
| 2026-07-22 | $21.27 | $21.23 | $0.0399 | 78,873.0 | -0.15% |
| 2026-07-21 | $21.28 | $21.26 | $0.02 | 301,555.0 | -0.06% |
| 2026-07-20 | $21.30 | $21.27 | $0.03 | 31,100.0 | -0.05% |
| 2026-07-17 | $21.31 | $21.29 | $0.02 | 60,172.0 | -0.49% |
| 2026-07-16 | $21.41 | $21.39 | $0.02 | 64,266.0 | +0.00% |
| 2026-07-15 | $21.41 | $21.40 | $0.01 | 79,745.0 | +0.19% |
| 2026-07-14 | $21.38 | $21.36 | $0.02 | 63,772.0 | +0.07% |
| 2026-07-13 | $21.38 | $21.33 | $0.05 | 50,555.0 | -0.22% |
| 2026-07-10 | $21.41 | $21.37 | $0.04 | 93,892.0 | -0.06% |
| 2026-07-09 | $21.43 | $21.40 | $0.035 | 77,577.0 | +0.16% |
| 2026-07-08 | $21.38 | $21.34 | $0.039 | 44,583.0 | -0.21% |
| 2026-07-07 | $21.43 | $21.40 | $0.03 | 29,076.0 | -0.09% |
| 2026-07-06 | $21.45 | $21.41 | $0.04 | 76,614.0 | +0.10% |
| 2026-07-02 | $21.42 | $21.40 | $0.02 | 48,061.0 | +0.18% |
| 2026-07-01 | $21.38 | $21.36 | $0.02 | 37,523.0 | +0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $21.45 | $21.14 | $0.315 | 1,626,501.0 | -0.66% |
| 2026-06 | $21.45 | $21.29 | $0.16 | 1,261,291.0 | -0.44% |
| 2026-05 | $21.54 | $21.16 | $0.37 | 1,205,956.0 | -0.08% |
| 2026-04 | $21.60 | $21.28 | $0.32 | 1,510,796.0 | +0.86% |
| 2026-03 | $21.77 | $21.22 | $0.55 | 1,485,558.0 | -2.07% |
| 2026-02 | $21.92 | $21.72 | $0.20 | 1,208,514.0 | -0.48% |
| 2026-01 | $21.88 | $21.71 | $0.1687 | 1,065,747.0 | +0.58% |
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.90 | $21.58 | $0.32 | 1,061,512.0 | -0.52% |
| 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% |
1.06%
0.50%
자본화:
|
볼륨(24시간):