Stockscreener 앱 받기
9.39
0.64%
0.06
시장 영업 전:
9.39
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $9.44 | $9.35 | $0.0859 | 107,001.0 | +0.64% |
| 2025-12-16 | $9.43 | $9.31 | $0.1178 | 79,419.0 | -1.37% |
| 2025-12-15 | $9.47 | $9.40 | $0.07 | 65,135.0 | +0.21% |
| 2025-12-12 | $9.48 | $9.41 | $0.065 | 119,862.0 | +0.64% |
| 2025-12-11 | $9.45 | $9.38 | $0.071 | 134,224.0 | -0.11% |
| 2025-12-10 | $9.43 | $9.32 | $0.11 | 103,570.0 | +0.98% |
| 2025-12-09 | $9.34 | $9.28 | $0.056 | 92,074.0 | +0.27% |
| 2025-12-08 | $9.33 | $9.27 | $0.0571 | 95,033.0 | -0.59% |
| 2025-12-05 | $9.39 | $9.31 | $0.0775 | 96,977.0 | +0.21% |
| 2025-12-04 | $9.43 | $9.31 | $0.1191 | 90,089.0 | -1.38% |
| 2025-12-03 | $9.45 | $9.39 | $0.0616 | 48,061.0 | +0.85% |
| 2025-12-02 | $9.45 | $9.36 | $0.0901 | 53,845.0 | -0.53% |
| 2025-12-01 | $9.45 | $9.39 | $0.061 | 51,405.0 | -0.37% |
| 2025-11-28 | $9.48 | $9.43 | $0.05 | 36,728.0 | -0.05% |
| 2025-11-26 | $9.50 | $9.39 | $0.1112 | 81,038.0 | +0.75% |
| 2025-11-25 | $9.43 | $9.24 | $0.189 | 59,304.0 | +1.52% |
| 2025-11-24 | $9.25 | $9.20 | $0.052 | 351,300.0 | +0.33% |
| 2025-11-21 | $9.24 | $9.02 | $0.22 | 80,445.0 | +2.11% |
| 2025-11-20 | $9.21 | $9.02 | $0.19 | 101,854.0 | -1.10% |
| 2025-11-19 | $9.21 | $9.10 | $0.1098 | 116,238.0 | -0.65% |
| 2025-11-18 | $9.19 | $9.13 | $0.06 | 78,970.0 | -0.60% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 연도별 가격 이력
이 심층 분석에서는 Hoya Capital High Dividend Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hoya Capital High Dividend Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.48 | $9.27 | $0.2071 | 1,243,696.0 | -0.59% |
| 2025-11 | $9.50 | $9.02 | $0.48 | 1,617,847.0 | +2.76% |
| 2025-10 | $9.79 | $9.09 | $0.70 | 2,010,274.0 | -4.58% |
| 2025-09 | $10.12 | $9.56 | $0.56 | 1,755,626.0 | -2.70% |
| 2025-08 | $9.90 | $9.28 | $0.62 | 1,598,935.0 | +5.77% |
| 2025-07 | $9.76 | $9.33 | $0.4301 | 1,453,583.0 | -1.37% |
| 2025-06 | $9.68 | $9.24 | $0.44 | 1,505,491.0 | +1.50% |
| 2025-05 | $9.63 | $9.08 | $0.5498 | 1,640,236.0 | -1.16% |
| 2025-04 | $10.07 | $8.51 | $1.56 | 2,469,816.0 | -5.68% |
| 2025-03 | $10.54 | $9.90 | $0.6395 | 2,811,313.0 | -4.48% |
| 2025-02 | $10.50 | $9.97 | $0.53 | 2,493,570.0 | +3.55% |
| 2025-01 | $10.29 | $9.70 | $0.59 | 1,829,204.0 | +0.50% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.82 | $9.75 | $1.07 | 2,860,273.0 | -8.13% |
| 2024-11 | $11.00 | $10.43 | $0.5699 | 1,036,077.0 | +1.03% |
| 2024-10 | $11.23 | $10.71 | $0.52 | 1,285,964.0 | -4.80% |
| 2024-09 | $11.50 | $10.79 | $0.71 | 1,439,298.0 | +2.65% |
| 2024-08 | $10.99 | $10.16 | $0.825 | 1,621,777.0 | +1.67% |
| 2024-07 | $10.98 | $9.93 | $1.05 | 1,391,045.0 | +6.94% |
| 2024-06 | $10.34 | $9.83 | $0.5107 | 1,013,258.0 | -0.49% |
| 2024-05 | $10.47 | $9.76 | $0.7126 | 1,176,589.0 | +2.01% |
| 2024-04 | $10.41 | $9.55 | $0.86 | 1,197,530.0 | -4.98% |
| 2024-03 | $10.47 | $9.91 | $0.555 | 1,232,358.0 | +3.98% |
| 2024-02 | $10.39 | $9.65 | $0.744 | 868,200.0 | -2.05% |
| 2024-01 | $11.12 | $10.26 | $0.86 | 1,158,567.0 | -6.73% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $10.03 | $1.18 | 902,499.0 | +9.45% |
| 2023-11 | $10.12 | $8.96 | $1.16 | 894,472.0 | +11.67% |
| 2023-10 | $9.85 | $8.77 | $1.08 | 673,818.0 | -8.26% |
| 2023-09 | $10.73 | $9.59 | $1.14 | 480,926.0 | -7.59% |
| 2023-08 | $10.93 | $9.94 | $0.99 | 627,860.0 | -3.04% |
| 2023-07 | $11.11 | $10.22 | $0.89 | 629,000.0 | +4.67% |
| 2023-06 | $10.54 | $9.55 | $0.985 | 563,217.0 | +8.96% |
| 2023-05 | $10.06 | $9.27 | $0.79 | 841,961.0 | -4.10% |
| 2023-04 | $10.37 | $9.66 | $0.705 | 371,782.0 | -2.53% |
| 2023-03 | $10.27 | $9.26 | $1.01 | 355,129.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):