Hartford Strategic Income ETF (HFSI) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	33.61	+0.0200	+0.06%	33.66	33.68	33.49	1,099,025
2026-10-12	33.59	-0.0200	-0.06%	33.58	33.63	33.58	246,653
2026-10-09	33.61	-0.0150	-0.04%	33.59	33.61	33.55	390,868
2026-10-08	33.63	+0.0600	+0.18%	33.53	33.63	33.47	881,390
2026-10-07	33.57	+0.0150	+0.04%	33.44	33.58	33.42	291,855
2026-10-06	33.55	+0.0350	+0.10%	33.56	33.61	33.53	315,613
2026-10-05	33.52	-0.0350	-0.10%	33.52	33.55	33.46	342,264
2026-10-02	33.55	-0.0850	-0.25%	33.63	33.68	33.53	214,034
2026-10-01	33.64	+0.0550	+0.16%	33.55	33.68	33.48	424,985
2026-09-30	33.58	-0.0300	-0.09%	33.64	33.66	33.55	236,735
2026-09-29	33.61	-0.2410	-0.71%	33.67	33.67	33.56	221,460
2026-09-28	33.85	-0.1290	-0.38%	33.87	33.90	33.80	157,444
2026-09-25	33.98	+0.0400	+0.12%	33.98	34.01	33.89	250,117
2026-09-24	33.94	-0.1500	-0.44%	34.10	34.11	33.94	416,704
2026-09-23	34.09	-0.3050	-0.89%	34.33	34.33	34.05	270,682
2026-09-22	34.40	+0.0050	+0.01%	34.40	34.42	34.35	357,513
2026-09-21	34.39	+0.1000	+0.29%	34.42	34.42	34.35	393,899
2026-09-18	34.29	-0.1300	-0.38%	34.36	34.36	34.28	156,499
2026-09-17	34.42	+0.1600	+0.47%	34.40	34.43	34.39	218,788
2026-09-16	34.26	-0.0350	-0.10%	34.32	34.41	34.25	127,067