Hot Features
프리미엄
Eldridge AAA CLO ETF (CLOX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.312012480499 | 25.64 | 25.68 | 25.52 | 26279 | 25.56918356 | SP |
| 4 | 0.04 | 0.156739811912 | 25.52 | 25.68 | 25.48 | 18530 | 25.57854262 | SP |
| 12 | 0.11 | 0.432220039293 | 25.45 | 25.68 | 25.41 | 31163 | 25.54937933 | SP |
| 26 | 0.17 | 0.669554942891 | 25.39 | 25.7 | 25.34 | 61633 | 25.46685139 | SP |
| 52 | 0.13 | 0.511207235549 | 25.43 | 25.7 | 25.31 | 40759 | 25.46934029 | SP |
| 156 | 0.49 | 1.95452732349 | 25.07 | 25.7 | 25.021 | 33551 | 25.43251007 | SP |
| 260 | 0.49 | 1.95452732349 | 25.07 | 25.7 | 25.021 | 33551 | 25.43251007 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884600 | 25.56 | -0.01 | -0.02 | 25.58 | 25.58 | 25.56 | 7391 |
| 1738798200 | 25.565 | 0.02 | 0.07 | 25.56 | 25.58 | 25.5215 | 17701 |
| 1738711800 | 25.5473 | -0.13 | -0.50 | 25.55 | 25.57 | 25.52 | 86278 |
| 1738625400 | 25.675 | 0.01 | 0.04 | 25.67 | 25.68 | 25.62 | 11137 |
| 1738366200 | 25.665 | 0.05 | 0.20 | 25.64 | 25.68 | 25.6189 | 8887 |
| 1738279800 | 25.615 | 0.04 | 0.16 | 25.63 | 25.63 | 25.615 | 651 |
| 1738193400 | 25.575 | -0.02 | -0.08 | 25.63 | 25.63 | 25.54 | 17128 |
| 1738107000 | 25.595 | -0.01 | -0.04 | 25.61 | 25.63 | 25.56 | 3658 |
| 1738020600 | 25.605 | 0.01 | 0.03 | 25.6 | 25.62 | 25.59 | 34878 |
| 1737761400 | 25.5968 | -0.02 | -0.09 | 25.59 | 25.61 | 25.55 | 3832 |
| 1737675000 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
| 1737588600 | 25.62 | 0.02 | 0.08 | 25.6 | 25.65 | 25.5715 | 49002 |
| 1737502200 | 25.6 | 0.02 | 0.06 | 25.59 | 25.6 | 25.5401 | 34886 |
| 1737156600 | 25.585 | 0.07 | 0.29 | 25.58 | 25.59 | 25.56 | 12823 |
| 1737070200 | 25.51 | -0.02 | -0.08 | 25.55 | 25.57 | 25.5 | 10447 |
| 1736983800 | 25.53 | 0.01 | 0.05 | 25.56 | 25.56 | 25.48 | 8405 |
| 1736897400 | 25.518 | -0 | -0.00 | 25.54 | 25.608 | 25.48 | 10006 |
| 1736811000 | 25.519 | -0.02 | -0.06 | 25.52 | 25.5393 | 25.5 | 12690 |
| 1736551800 | 25.5348 | 0.02 | 0.08 | 25.52 | 25.54 | 25.5087 | 3742 |
| 1736379000 | 25.515 | 0 | 0.02 | 25.53 | 25.53 | 25.48 | 11135 |
| 1736292600 | 25.51 | 0.02 | 0.08 | 25.51 | 25.52 | 25.49 | 5047 |
| 1736206200 | 25.49 | 0.03 | 0.12 | 25.46 | 25.5099 | 25.46 | 28092 |
| 1735947000 | 25.46 | 0.01 | 0.03 | 25.47 | 25.47 | 25.45 | 13993 |
| 1735860600 | 25.452 | -0.01 | -0.03 | 25.45 | 25.48 | 25.41 | 24392 |
| 1735687800 | 25.46 | -0.01 | -0.02 | 25.43 | 25.48 | 25.43 | 4663 |
| 1735601400 | 25.465 | -0.01 | -0.04 | 25.45 | 25.4898 | 25.45 | 7798 |
| 1735342200 | 25.475 | -0.13 | -0.49 | 25.45 | 25.48 | 25.43 | 4411 |
| 1735255800 | 25.6 | 0.01 | 0.02 | 25.62 | 25.62 | 25.582 | 11659 |
| 1735077840 | 25.595 | -0.01 | -0.02 | 25.6 | 25.61 | 25.58 | 25432 |
| 1734996600 | 25.6 | -0.01 | -0.02 | 25.6 | 25.6299 | 25.5828 | 15211 |
| 1734737400 | 25.605 | 0.01 | 0.04 | 25.59 | 25.6199 | 25.5749 | 4086 |
| 1734651000 | 25.595 | 0.01 | 0.04 | 25.59 | 25.6199 | 25.57 | 7461 |
| 1734564600 | 25.585 | 0.01 | 0.02 | 25.6 | 25.62 | 25.585 | 924 |
| 1734478200 | 25.58 | -0.01 | -0.02 | 25.57 | 25.585 | 25.54 | 5814 |
| 1734391800 | 25.585 | 0.01 | 0.04 | 25.59 | 25.59 | 25.56 | 1701 |
| 1734132600 | 25.5748 | 0.04 | 0.18 | 25.57 | 25.59 | 25.56 | 2911 |
| 1734046200 | 25.53 | -0.01 | -0.02 | 25.57 | 25.57 | 25.515 | 5715 |
| 1733959800 | 25.535 | 0.02 | 0.06 | 25.52 | 25.55 | 25.52 | 3930 |
| 1733873400 | 25.52 | -0.02 | -0.09 | 25.53 | 25.5694 | 25.51 | 6736 |
| 1733787000 | 25.5433 | -0 | -0.01 | 25.53 | 25.56 | 25.52 | 22774 |
| 1733527800 | 25.545 | 0.02 | 0.08 | 25.52 | 25.5599 | 25.5 | 7043 |
| 1733441400 | 25.525 | -0.02 | -0.06 | 25.54 | 25.54 | 25.4977 | 128213 |
| 1733355000 | 25.54 | 0.02 | 0.10 | 25.54 | 25.58 | 25.51 | 254150 |
| 1733268600 | 25.515 | -0.08 | -0.29 | 25.52 | 25.55 | 25.487 | 104715 |
| 1733182200 | 25.59 | -0.01 | -0.02 | 25.65 | 25.65 | 25.585 | 99671 |
| 1732917840 | 25.595 | 0.02 | 0.10 | 25.6 | 25.61 | 25.57 | 104987 |
| 1732750200 | 25.57 | 0.02 | 0.08 | 25.59 | 25.6 | 25.51 | 120330 |
| 1732663800 | 25.5501 | 0.04 | 0.16 | 25.49 | 25.6 | 25.49 | 192737 |
| 1732577400 | 25.51 | 0.02 | 0.08 | 25.5 | 25.53 | 25.5 | 39524 |
| 1732318200 | 25.4899 | -0.01 | -0.04 | 25.54 | 25.54 | 25.48 | 8188 |
| 1732231800 | 25.5 | 0.02 | 0.08 | 25.48 | 25.51 | 25.47 | 17125 |
| 1732145400 | 25.48 | 0.01 | 0.04 | 25.47 | 25.48 | 25.46 | 24798 |
| 1732059000 | 25.47 | 0.01 | 0.04 | 25.46 | 25.4837 | 25.46 | 1250 |
| 1731972600 | 25.46 | 0.01 | 0.02 | 25.46 | 25.4901 | 25.4402 | 18507 |
| 1731713400 | 25.455 | 0.02 | 0.08 | 25.45 | 25.49 | 25.43 | 14133 |
| 1731627000 | 25.435 | -0.01 | -0.04 | 25.47 | 25.49 | 25.4 | 9233 |
| 1731540600 | 25.445 | 0.03 | 0.12 | 25.42 | 25.5 | 25.41 | 24594 |
| 1731454200 | 25.415 | 0 | 0.02 | 25.42 | 25.42 | 25.4006 | 12205 |
| 1731367800 | 25.41 | -0.02 | -0.06 | 25.42 | 25.4711 | 25.4 | 14261 |
| 1731108600 | 25.425 | 0.02 | 0.06 | 25.42 | 25.54 | 25.38 | 3767770 |
| 1731022200 | 25.41 | 0.03 | 0.12 | 25.4 | 25.43 | 25.3834 | 40686 |
