Hot Features
프리미엄
VanEck BDC Income ETF (BIZD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.267618198037 | 16.815 | 16.86 | 16.38 | 1054794 | 16.59465307 | SP |
| 4 | 0.25 | 1.51331719128 | 16.52 | 16.99 | 16.38 | 836643 | 16.74834713 | SP |
| 12 | 0.32 | 1.9452887538 | 16.45 | 16.99 | 15.82 | 702328 | 16.47517988 | SP |
| 26 | -0.23 | -1.35294117647 | 17 | 17.23 | 15.175 | 655881 | 16.44691069 | SP |
| 52 | 0.32 | 1.9452887538 | 16.45 | 17.43 | 15.175 | 628810 | 16.4790146 | SP |
| 156 | -0.05 | -0.297265160523 | 16.82 | 18.109 | 12.93 | 422166 | 16.04439429 | SP |
| 260 | -0.4 | -2.32964472918 | 17.17 | 18.109 | 6.7956 | 324330 | 15.70452961 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 16.719999 | 0.14 | 0.84 | 16.489999 | 16.81 | 16.489999 | 1638785 |
| 1734651000 | 16.579999 | 0.16 | 0.97 | 16.48 | 16.64 | 16.45 | 1108279 |
| 1734564600 | 16.42 | -0.23 | -1.38 | 16.7 | 16.81 | 16.379999 | 1675570 |
| 1734478200 | 16.649999 | -0.06 | -0.36 | 16.68 | 16.7 | 16.61 | 1006145 |
| 1734391800 | 16.71 | -0.13 | -0.77 | 16.86 | 16.86 | 16.7 | 853022 |
| 1734132600 | 16.84 | 0.01 | 0.06 | 16.815 | 16.85 | 16.75 | 630954 |
| 1734046200 | 16.83 | -0.01 | -0.06 | 16.85 | 16.92 | 16.82 | 733115 |
| 1733959800 | 16.84 | -0.02 | -0.12 | 16.89 | 16.89 | 16.75 | 1226227 |
| 1733873400 | 16.86 | 0.02 | 0.12 | 16.8212 | 16.88 | 16.739999 | 594440 |
| 1733787000 | 16.84 | -0.04 | -0.24 | 16.93 | 16.97 | 16.84 | 1094383 |
| 1733527800 | 16.88 | 0.06 | 0.36 | 16.85 | 16.895 | 16.81 | 617898 |
| 1733441400 | 16.82 | -0.04 | -0.24 | 16.85 | 16.86 | 16.774999 | 878027 |
| 1733355000 | 16.86 | 0.02 | 0.12 | 16.87 | 16.87 | 16.78 | 710785 |
| 1733268600 | 16.84 | -0.01 | -0.06 | 16.91 | 16.91 | 16.78 | 912834 |
| 1733182200 | 16.85 | -0.09 | -0.53 | 16.98 | 16.98 | 16.76 | 815956 |
| 1732917840 | 16.94 | 0.14 | 0.83 | 16.85 | 16.99 | 16.85 | 560586 |
| 1732750200 | 16.8 | 0.08 | 0.48 | 16.77 | 16.81 | 16.73 | 807057 |
| 1732663800 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.7782 | 16.649999 | 427887 |
| 1732577400 | 16.739999 | 0.07 | 0.42 | 16.739999 | 16.8 | 16.71 | 597422 |
| 1732318200 | 16.67 | 0.21 | 1.25 | 16.52 | 16.67 | 16.5105 | 645636 |
| 1732231800 | 16.465 | -0.02 | -0.09 | 16.5 | 16.53 | 16.46 | 901250 |
| 1732145400 | 16.48 | -0.06 | -0.36 | 16.52 | 16.52 | 16.37 | 679352 |
| 1732059000 | 16.54 | 0.12 | 0.73 | 16.379999 | 16.54 | 16.35 | 530063 |
| 1731972600 | 16.42 | 0.12 | 0.74 | 16.309999 | 16.4299 | 16.3 | 769713 |
| 1731713400 | 16.3 | -0.01 | -0.06 | 16.329999 | 16.36 | 16.28 | 540489 |
| 1731627000 | 16.309999 | 0 | 0.00 | 16.35 | 16.39 | 16.29 | 751229 |
| 1731540600 | 16.309999 | 0.07 | 0.43 | 16.25 | 16.425 | 16.25 | 943010 |
| 1731454200 | 16.239999 | -0.11 | -0.67 | 16.35 | 16.37 | 16.219999 | 733090 |
| 1731367800 | 16.35 | 0.03 | 0.18 | 16.34 | 16.415 | 16.3001 | 1104493 |
| 1731108600 | 16.32 | -0.03 | -0.18 | 16.36 | 16.36 | 16.25 | 782170 |
| 1731022200 | 16.35 | 0.01 | 0.06 | 16.37 | 16.415 | 16.29 | 800811 |
| 1730935800 | 16.34 | 0.34 | 2.13 | 16.239999 | 16.34 | 16.1 | 687689 |
| 1730849400 | 16 | 0.1 | 0.63 | 15.89 | 16 | 15.89 | 860922 |
| 1730763000 | 15.9 | -0.18 | -1.12 | 16.07 | 16.07 | 15.82 | 756510 |
| 1730500200 | 16.079999 | -0.17 | -1.05 | 16.27 | 16.295 | 16.059999 | 708536 |
| 1730413800 | 16.25 | -0.07 | -0.43 | 16.34 | 16.35 | 16.219999 | 588216 |
| 1730327400 | 16.32 | -0.06 | -0.37 | 16.39 | 16.5153 | 16.3 | 300165 |
| 1730241000 | 16.379999 | -0.18 | -1.09 | 16.55 | 16.55 | 16.37 | 360825 |
| 1730154600 | 16.559999 | 0.08 | 0.49 | 16.489999 | 16.57 | 16.489999 | 224163 |
| 1729895400 | 16.48 | -0.04 | -0.24 | 16.57 | 16.57 | 16.41 | 716144 |
| 1729809000 | 16.52 | 0.11 | 0.67 | 16.399999 | 16.54 | 16.39 | 510361 |
| 1729722600 | 16.41 | -0.07 | -0.42 | 16.48 | 16.48 | 16.3133 | 565307 |
| 1729636200 | 16.48 | -0.13 | -0.78 | 16.61 | 16.61 | 16.469999 | 548160 |
| 1729549800 | 16.61 | 0.09 | 0.54 | 16.54 | 16.62 | 16.51 | 788083 |
| 1729290600 | 16.52 | 0.06 | 0.36 | 16.469999 | 16.55 | 16.45 | 400974 |
| 1729204200 | 16.46 | -0.01 | -0.06 | 16.469999 | 16.489999 | 16.45 | 447029 |
| 1729117800 | 16.469999 | 0.17 | 1.04 | 16.37 | 16.48 | 16.36 | 696819 |
| 1729031400 | 16.3 | 0.03 | 0.18 | 16.3 | 16.379999 | 16.3 | 436866 |
| 1728945000 | 16.27 | 0.06 | 0.37 | 16.219999 | 16.2799 | 16.175 | 361319 |
| 1728685800 | 16.21 | 0.02 | 0.12 | 16.17 | 16.23 | 16.17 | 499925 |
| 1728599400 | 16.19 | 0.07 | 0.43 | 16.12 | 16.19 | 16.09 | 401397 |
| 1728513000 | 16.12 | -0.02 | -0.12 | 16.14 | 16.166899 | 16.11 | 342308 |
| 1728426600 | 16.14 | -0.01 | -0.06 | 16.149999 | 16.16 | 16.07 | 534225 |
| 1728340200 | 16.149999 | -0.08 | -0.49 | 16.23 | 16.23 | 16.114999 | 934549 |
| 1728081000 | 16.23 | 0.11 | 0.68 | 16.19 | 16.23 | 16.129999 | 1063090 |
| 1727994600 | 16.12 | 0.09 | 0.56 | 16.04 | 16.14 | 16.03 | 671750 |
| 1727908200 | 16.03 | 0.05 | 0.31 | 16.01 | 16.0699 | 15.97 | 865511 |
| 1727821800 | 15.98 | -0.57 | -3.41 | 16.149999 | 16.149999 | 15.93 | 631182 |
| 1727735400 | 16.545 | -0.01 | -0.09 | 16.61 | 16.62 | 16.53 | 675846 |
| 1727476200 | 16.559999 | 0.14 | 0.85 | 16.45 | 16.59 | 16.45 | 427582 |
| 1727389800 | 16.42 | 0.11 | 0.67 | 16.37 | 16.46 | 16.37 | 411245 |
| 1727303400 | 16.309999 | -0.2 | -1.21 | 16.489999 | 16.51 | 16.309999 | 457536 |
| 1727217000 | 16.51 | -0.01 | -0.06 | 16.52 | 16.5881 | 16.5 | 370745 |
| 1727130600 | 16.52 | 0.04 | 0.24 | 16.51 | 16.579999 | 16.485 | 773052 |
