Stockscreener 앱 받기
28.72
1.10%
0.3133
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.77 | $28.62 | $0.15 | 2,879.0 | +1.10% |
| 2025-08-07 | $28.42 | $28.14 | $0.2767 | 8,214.0 | +0.97% |
| 2025-08-06 | $28.27 | $28.12 | $0.15 | 2,470.0 | -1.46% |
| 2025-08-05 | $28.69 | $28.52 | $0.17 | 4,541.0 | +0.61% |
| 2025-08-04 | $28.38 | $27.93 | $0.4462 | 6,896.0 | +1.37% |
| 2025-08-01 | $28.00 | $27.68 | $0.32 | 15,027.0 | +0.15% |
| 2025-07-31 | $28.54 | $27.95 | $0.59 | 4,552.0 | -2.49% |
| 2025-07-30 | $28.96 | $28.50 | $0.4632 | 2,627.0 | -0.58% |
| 2025-07-29 | $28.95 | $28.82 | $0.13 | 6,642.0 | -0.36% |
| 2025-07-28 | $29.49 | $28.93 | $0.5599 | 1,822.0 | -1.01% |
| 2025-07-25 | $29.27 | $29.00 | $0.27 | 4,035.0 | +0.60% |
| 2025-07-24 | $29.28 | $29.02 | $0.259 | 4,077.0 | -0.73% |
| 2025-07-23 | $29.27 | $29.13 | $0.14 | 883.0 | +2.57% |
| 2025-07-22 | $28.54 | $28.22 | $0.3173 | 3,473.0 | +3.43% |
| 2025-07-21 | $27.88 | $27.59 | $0.2883 | 4,216.0 | -0.50% |
| 2025-07-18 | $28.22 | $27.72 | $0.50 | 3,941.0 | -1.08% |
| 2025-07-17 | $28.14 | $27.96 | $0.18 | 15,693.0 | -0.61% |
| 2025-07-16 | $28.21 | $27.92 | $0.29 | 8,263.0 | +0.75% |
| 2025-07-15 | $28.71 | $27.99 | $0.7175 | 6,847.0 | -2.19% |
| 2025-07-14 | $28.73 | $28.62 | $0.11 | 1,899.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.77 | $27.68 | $1.09 | 42,906.0 | +2.75% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):