Hot Features
프리미엄
WisdomTree Yield Enhanced US Aggregate Bond Fund (AGGY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.463177396943 | 43.18 | 43.5 | 43.12 | 93004 | 43.37784533 | SP |
| 4 | -0.49 | -1.11693640301 | 43.87 | 43.898 | 43.12 | 83524 | 43.4906729 | SP |
| 12 | -1 | -2.25326723749 | 44.38 | 45.22 | 43.12 | 116075 | 44.32730477 | SP |
| 26 | 0.43 | 1.00116414435 | 42.95 | 45.22 | 42.37 | 97374 | 43.93398988 | SP |
| 52 | 0.94 | 2.21489161169 | 42.44 | 45.22 | 41.97 | 112682 | 43.51150734 | SP |
| 156 | -8.37 | -16.1739130435 | 51.75 | 52.2 | 40.6213 | 167012 | 44.31266662 | SP |
| 260 | -8.89 | -17.0078438875 | 52.27 | 54.74 | 40.6213 | 174761 | 47.89188743 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 43.38 | 0.03 | 0.07 | 43.39 | 43.43 | 43.34 | 74460 |
| 1732231800 | 43.35 | -0.04 | -0.09 | 43.39 | 43.47 | 43.32 | 118185 |
| 1732145400 | 43.39 | -0.06 | -0.14 | 43.36 | 43.44 | 43.34 | 70608 |
| 1732059000 | 43.45 | 0.07 | 0.16 | 43.46 | 43.5 | 43.43 | 93411 |
| 1731972600 | 43.38 | 0.07 | 0.16 | 43.26 | 43.4 | 43.235 | 115657 |
| 1731713400 | 43.31 | 0.01 | 0.01 | 43.18 | 43.4 | 43.12 | 67161 |
| 1731627000 | 43.305 | -0.02 | -0.03 | 43.41 | 43.4578 | 43.29 | 72316 |
| 1731540600 | 43.32 | -0.07 | -0.16 | 43.57 | 43.57 | 43.2808 | 59143 |
| 1731454200 | 43.39 | -0.27 | -0.62 | 43.53 | 43.6 | 43.3523 | 126607 |
| 1731367800 | 43.66 | -0.08 | -0.17 | 43.67 | 43.67 | 43.6 | 115528 |
| 1731108600 | 43.735 | 0.09 | 0.22 | 43.7 | 43.8179 | 43.6721 | 171993 |
| 1731022200 | 43.64 | 0.36 | 0.83 | 43.43 | 43.6778 | 43.43 | 65578 |
| 1730935800 | 43.28 | -0.37 | -0.85 | 43.2018 | 43.41 | 43.16 | 75909 |
| 1730849400 | 43.65 | 0.11 | 0.25 | 43.51 | 43.66 | 43.4122 | 50572 |
| 1730763000 | 43.5395 | 0.22 | 0.51 | 43.57 | 43.6396 | 43.46 | 58329 |
| 1730500200 | 43.3199 | -0.19 | -0.44 | 43.59 | 43.6079 | 43.305 | 47105 |
| 1730413800 | 43.51 | -0.03 | -0.07 | 43.48 | 43.578 | 43.3808 | 82309 |
| 1730327400 | 43.54 | -0.04 | -0.09 | 43.67 | 43.84 | 43.53 | 68026 |
| 1730241000 | 43.58 | 0.05 | 0.13 | 43.39 | 43.58 | 43.35 | 75704 |
| 1730154600 | 43.525 | -0.21 | -0.47 | 43.61 | 43.61 | 43.4174 | 67571 |
| 1729895400 | 43.73 | -0.09 | -0.21 | 43.87 | 43.898 | 43.695 | 68775 |
| 1729809000 | 43.82 | 0.09 | 0.21 | 43.77 | 43.88 | 43.72 | 69616 |
| 1729722600 | 43.73 | -0.1 | -0.23 | 43.74 | 43.77 | 43.6701 | 68809 |
| 1729636200 | 43.83 | -0.02 | -0.05 | 43.91 | 43.91 | 43.76 | 73383 |
| 1729549800 | 43.85 | -0.3 | -0.68 | 44.02 | 44.03 | 43.825 | 49866 |
| 1729290600 | 44.15 | 0.02 | 0.05 | 44.2 | 44.2101 | 44.145 | 51687 |
| 1729204200 | 44.13 | -0.24 | -0.54 | 44.25 | 44.26 | 44.12 | 119469 |
| 1729117800 | 44.37 | 0.12 | 0.26 | 44.34 | 44.37 | 44.31 | 80830 |
| 1729031400 | 44.2549 | 0.18 | 0.42 | 44.18 | 44.2778 | 44.18 | 65194 |
| 1728945000 | 44.07 | -0.03 | -0.07 | 43.98 | 44.08 | 43.97 | 58174 |
| 1728685800 | 44.1 | -0.03 | -0.07 | 44.06 | 44.152 | 44.06 | 46199 |
| 1728599400 | 44.13 | -0.01 | -0.02 | 44.06 | 44.13 | 44.02 | 58293 |
| 1728513000 | 44.14 | -0.07 | -0.16 | 44.15 | 44.1736 | 44.0925 | 67852 |
| 1728426600 | 44.21 | 0.05 | 0.11 | 44.12 | 44.21 | 44.094 | 75085 |
| 1728340200 | 44.16 | -0.19 | -0.43 | 44.24 | 44.25 | 44.16 | 83468 |
| 1728081000 | 44.35 | -0.27 | -0.61 | 44.38 | 44.4292 | 44.335 | 1292855 |
| 1727994600 | 44.62 | -0.2 | -0.46 | 44.73 | 44.74 | 44.62 | 78294 |
| 1727908200 | 44.8244 | -0.08 | -0.17 | 44.73 | 44.835 | 44.7 | 115103 |
| 1727821800 | 44.9 | 0.19 | 0.42 | 44.91 | 44.9508 | 44.8627 | 70638 |
| 1727735400 | 44.71 | -0.12 | -0.27 | 44.83 | 44.85 | 44.71 | 278386 |
| 1727476200 | 44.83 | 0.12 | 0.27 | 44.8 | 44.8729 | 44.78 | 72505 |
| 1727389800 | 44.7113 | -0.01 | -0.03 | 44.76 | 44.77 | 44.64 | 87528 |
| 1727303400 | 44.725 | -0.32 | -0.70 | 44.8 | 44.809 | 44.7202 | 88762 |
| 1727217000 | 45.04 | 0.05 | 0.11 | 44.9 | 45.0599 | 44.89 | 65476 |
| 1727130600 | 44.99 | -0.05 | -0.11 | 44.93 | 45.0279 | 44.885 | 244943 |
| 1726871400 | 45.04 | 0.03 | 0.07 | 44.96 | 45.05 | 44.9141 | 56018 |
| 1726785000 | 45.01 | 0 | 0.00 | 44.97 | 45.036 | 44.94 | 68053 |
| 1726698600 | 45.01 | -0.16 | -0.35 | 45.06 | 45.22 | 45.01 | 59973 |
| 1726612200 | 45.17 | 0.01 | 0.02 | 45.22 | 45.22 | 45.1101 | 210797 |
| 1726525800 | 45.16 | 0.13 | 0.30 | 45.06 | 45.18 | 45.03 | 47362 |
| 1726266600 | 45.025 | 0.09 | 0.19 | 45.01 | 45.065 | 44.99 | 556888 |
| 1726180200 | 44.94 | -0.04 | -0.09 | 44.94 | 44.95 | 44.865 | 38211 |
| 1726093800 | 44.98 | 0.01 | 0.02 | 44.9 | 45.035 | 44.9 | 88270 |
| 1726007400 | 44.97 | 0.13 | 0.29 | 44.87 | 44.98 | 44.849 | 65614 |
| 1725921000 | 44.8407 | 0.06 | 0.14 | 44.76 | 44.87 | 44.76 | 94758 |
| 1725661800 | 44.78 | 0.03 | 0.07 | 44.75 | 44.94 | 44.6927 | 151741 |
| 1725575400 | 44.75 | 0.16 | 0.36 | 44.67 | 44.75 | 44.59 | 188240 |
| 1725489000 | 44.59 | 0.23 | 0.52 | 44.42 | 44.6 | 44.42 | 77258 |
| 1725402600 | 44.36 | 0.11 | 0.25 | 44.37 | 44.43 | 44.3301 | 48039 |
| 1725057000 | 44.25 | -0.08 | -0.18 | 44.38 | 44.39 | 44.23 | 64284 |
| 1724970600 | 44.33 | -0.07 | -0.16 | 44.33 | 44.41 | 44.3 | 58165 |
| 1724884200 | 44.4 | -0.04 | -0.09 | 44.42 | 44.4578 | 44.38 | 66211 |
| 1724797800 | 44.44 | -0.16 | -0.36 | 44.31 | 44.4845 | 44.31 | 80713 |
| 1724711400 | 44.6026 | -0.02 | -0.04 | 44.69 | 44.69 | 44.59 | 68514 |
| 1724452200 | 44.62 | 0.27 | 0.61 | 44.5 | 44.62 | 44.47 | 80216 |
