Hot Features
프리미엄
BNY Mellon High Yield ETF (BKHY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1303 | 0.269718089742 | 48.3097 | 48.5 | 48.24 | 17748 | 48.34998712 | SP |
| 4 | 0.2 | 0.414593698176 | 48.24 | 48.5199 | 47.84 | 18892 | 48.26279139 | SP |
| 12 | 0.41 | 0.85363314595 | 48.03 | 49.39 | 46.92 | 28084 | 48.42217121 | SP |
| 26 | 1.22 | 2.58365099534 | 47.22 | 49.39 | 46.82 | 26871 | 47.98971992 | SP |
| 52 | 2.46 | 5.3501522401 | 45.98 | 49.39 | 45.8749 | 46531 | 47.41597427 | SP |
| 156 | -6.96 | -12.5631768953 | 55.4 | 57.49 | 44.042 | 49768 | 47.31502651 | SP |
| 260 | -1.56 | -3.12 | 50 | 57.49 | 44.042 | 35102 | 47.88054774 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 48.44 | -0.05 | -0.10 | 48.61 | 48.92 | 48.3557 | 24044 |
| 1732577400 | 48.49 | 0.19 | 0.38 | 48.41 | 48.5 | 48.41 | 16346 |
| 1732318200 | 48.3046 | -0.01 | -0.03 | 48.39 | 48.39 | 48.3 | 16262 |
| 1732231800 | 48.3187 | 0.03 | 0.06 | 48.37 | 48.42 | 48.29 | 18111 |
| 1732145400 | 48.29 | -0.05 | -0.10 | 48.3 | 48.3399 | 48.24 | 9829 |
| 1732059000 | 48.336 | 0.1 | 0.20 | 48.3097 | 48.3599 | 48.25 | 28191 |
| 1731972600 | 48.2402 | 0.04 | 0.08 | 48.34 | 48.34 | 48.13 | 28168 |
| 1731713400 | 48.203 | 0 | 0.01 | 48.12 | 48.203 | 47.87 | 17160 |
| 1731627000 | 48.2 | -0.11 | -0.22 | 48.39 | 48.39 | 48.14 | 32469 |
| 1731540600 | 48.3052 | 0.07 | 0.15 | 48.43 | 48.43 | 48.24 | 19384 |
| 1731454200 | 48.235 | -0.21 | -0.42 | 48.36 | 48.36 | 48.19 | 13732 |
| 1731367800 | 48.44 | -0.05 | -0.10 | 48.51 | 48.51 | 48.3601 | 19697 |
| 1731108600 | 48.4899 | 0.11 | 0.23 | 48.405 | 48.5199 | 48.3801 | 25645 |
| 1731022200 | 48.38 | 0.2 | 0.42 | 48.25 | 48.4114 | 48.25 | 18866 |
| 1730935800 | 48.18 | 0.1 | 0.20 | 48.0879 | 48.22 | 48.031 | 23505 |
| 1730849400 | 48.0836 | 0.18 | 0.38 | 48.02 | 48.0897 | 47.95 | 12668 |
| 1730763000 | 47.9 | 0.03 | 0.06 | 47.84 | 48.01 | 47.84 | 25014 |
| 1730500200 | 47.8706 | -0.28 | -0.59 | 47.85 | 48.0742 | 47.85 | 8159 |
| 1730413800 | 48.1553 | -0.11 | -0.23 | 48.06 | 48.2465 | 48.06 | 13813 |
| 1730327400 | 48.2664 | -0.09 | -0.18 | 48.35 | 48.4 | 48.2664 | 9802 |
| 1730241000 | 48.355 | 0.01 | 0.02 | 48.24 | 48.3739 | 48.2177 | 21010 |
| 1730154600 | 48.3467 | 0.09 | 0.18 | 48.24 | 48.38 | 48.24 | 9842 |
| 1729895400 | 48.26 | -0.01 | -0.02 | 48.37 | 48.39 | 48.2 | 16601 |
| 1729809000 | 48.27 | 0.09 | 0.19 | 48.34 | 48.34 | 48.24 | 13384 |
| 1729722600 | 48.18 | -0.16 | -0.33 | 48.31 | 48.31 | 48.0807 | 19144 |
| 1729636200 | 48.34 | 0 | 0.00 | 48.26 | 48.34 | 48.23 | 15869 |
| 1729549800 | 48.34 | -0.16 | -0.33 | 48.37 | 48.5 | 48.27 | 261137 |
| 1729290600 | 48.5 | 0.08 | 0.17 | 48.31 | 48.54 | 48.31 | 14187 |
| 1729204200 | 48.42 | -0.01 | -0.02 | 48.28 | 48.56 | 48.28 | 17295 |
| 1729117800 | 48.43 | 0.07 | 0.14 | 48.46 | 48.51 | 48.115 | 34329 |
| 1729031400 | 48.36 | -0.05 | -0.10 | 49.39 | 49.39 | 48.32 | 14415 |
| 1728945000 | 48.4074 | 0.03 | 0.06 | 48.28 | 48.43 | 46.92 | 76226 |
| 1728685800 | 48.38 | 0.11 | 0.23 | 48.18 | 48.42 | 48.18 | 9390 |
| 1728599400 | 48.27 | 0.02 | 0.03 | 48.18 | 48.27 | 48.1475 | 14560 |
| 1728513000 | 48.255 | -0.05 | -0.09 | 48.24 | 48.32 | 48.23 | 32820 |
| 1728426600 | 48.3 | 0.12 | 0.25 | 48.24 | 48.33 | 48.24 | 10492 |
| 1728340200 | 48.18 | -0.25 | -0.52 | 48.44 | 48.44 | 48.14 | 16751 |
| 1728081000 | 48.43 | -0.03 | -0.06 | 48.5 | 48.5 | 48.35 | 14829 |
| 1727994600 | 48.46 | -0.1 | -0.21 | 48.45 | 48.52 | 48.4 | 16170 |
| 1727908200 | 48.56 | 0.02 | 0.03 | 48.5 | 48.56 | 48.44 | 12236 |
| 1727821800 | 48.545 | -0.31 | -0.62 | 48.92 | 48.92 | 48.54 | 22437 |
| 1727735400 | 48.85 | -0.07 | -0.14 | 48.88 | 48.8848 | 48.76 | 14309 |
| 1727476200 | 48.92 | 0.14 | 0.29 | 48.92 | 48.93 | 48.81 | 20300 |
| 1727389800 | 48.78 | 0.05 | 0.10 | 48.89 | 48.89 | 48.72 | 9558 |
| 1727303400 | 48.73 | -0.05 | -0.10 | 48.71 | 48.99 | 48.7 | 240387 |
| 1727217000 | 48.78 | -0.02 | -0.04 | 48.86 | 48.86 | 48.7101 | 23543 |
| 1727130600 | 48.8 | -0.05 | -0.10 | 48.88 | 48.88 | 48.75 | 25048 |
| 1726871400 | 48.85 | 0.12 | 0.25 | 48.68 | 48.85 | 48.68 | 13768 |
| 1726785000 | 48.73 | 0.14 | 0.29 | 48.93 | 48.93 | 48.72 | 12930 |
| 1726698600 | 48.59 | -0.02 | -0.04 | 48.56 | 48.86 | 48.56 | 17974 |
| 1726612200 | 48.61 | 0.05 | 0.10 | 48.6 | 48.6384 | 48.54 | 21464 |
| 1726525800 | 48.56 | 0.1 | 0.21 | 48.48 | 48.58 | 48.4287 | 19537 |
| 1726266600 | 48.46 | 0.1 | 0.21 | 48.36 | 48.67 | 48.36 | 80631 |
| 1726180200 | 48.36 | 0.08 | 0.17 | 48.27 | 48.365 | 48.25 | 10036 |
| 1726093800 | 48.2757 | 0.06 | 0.12 | 48.24 | 48.2799 | 48.0712 | 67560 |
| 1726007400 | 48.22 | -0.09 | -0.19 | 48.3 | 48.33 | 48.12 | 18388 |
| 1725921000 | 48.31 | 0.15 | 0.31 | 48.17 | 48.3284 | 48.17 | 8962 |
| 1725661800 | 48.16 | -0.08 | -0.17 | 48.34 | 48.34 | 48.115 | 17407 |
| 1725575400 | 48.24 | 0.13 | 0.26 | 48.22 | 48.265 | 48.13 | 21247 |
| 1725489000 | 48.1129 | 0.18 | 0.38 | 47.93 | 48.122 | 47.93 | 13043 |
| 1725402600 | 47.93 | -0.51 | -1.05 | 48.03 | 48.05 | 47.915 | 9029 |
| 1725057000 | 48.44 | 0.02 | 0.04 | 48.58 | 48.58 | 48.36 | 54551 |
| 1724970600 | 48.42 | 0.03 | 0.06 | 48.5 | 48.5004 | 48.38 | 33921 |
| 1724884200 | 48.39 | 0.04 | 0.08 | 48.34 | 48.4001 | 48.3158 | 10651 |
| 1724797800 | 48.35 | 0.02 | 0.04 | 48.26 | 48.43 | 48.26 | 12592 |
