Stockscreener 앱 받기
21.40
0.25%
0.0541
시간 외 거래:
21.40
Cp High Yield Trend Etf 주식 (HYTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $21.40 | $21.37 | $0.03 | 57,421.0 | +0.25% |
| 2026-05-22 | $21.37 | $21.32 | $0.045 | 34,970.0 | +0.05% |
| 2026-05-21 | $21.36 | $21.27 | $0.0899 | 46,187.0 | +0.09% |
| 2026-05-20 | $21.32 | $21.21 | $0.11 | 51,028.0 | +0.61% |
| 2026-05-19 | $21.20 | $21.16 | $0.035 | 57,323.0 | -0.24% |
| 2026-05-18 | $21.26 | $21.22 | $0.04 | 47,133.0 | -0.00% |
| 2026-05-15 | $21.27 | $21.23 | $0.035 | 45,632.0 | -0.91% |
| 2026-05-14 | $21.47 | $21.43 | $0.04 | 49,994.0 | -0.07% |
| 2026-05-13 | $21.45 | $21.42 | $0.0318 | 47,776.0 | +0.05% |
| 2026-05-12 | $21.44 | $21.38 | $0.0557 | 40,087.0 | -0.12% |
| 2026-05-11 | $21.51 | $21.46 | $0.05 | 81,326.0 | -0.16% |
| 2026-05-08 | $21.50 | $21.47 | $0.03 | 101,582.0 | +0.23% |
| 2026-05-07 | $21.52 | $21.44 | $0.08 | 86,617.0 | -0.37% |
| 2026-05-06 | $21.54 | $21.50 | $0.035 | 61,886.0 | +0.35% |
| 2026-05-05 | $21.47 | $21.44 | $0.03 | 37,352.0 | +0.14% |
| 2026-05-04 | $21.47 | $21.40 | $0.07 | 95,127.0 | -0.34% |
| 2026-05-01 | $21.51 | $21.49 | $0.02 | 45,307.0 | +0.10% |
| 2026-04-30 | $21.48 | $21.42 | $0.055 | 41,213.0 | +0.36% |
| 2026-04-29 | $21.60 | $21.37 | $0.2292 | 51,154.0 | -0.35% |
| 2026-04-28 | $21.47 | $21.45 | $0.02 | 67,263.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.54 | $21.16 | $0.37 | 1,044,169.0 | -0.34% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):