Hot Features
프리미엄
Allspring Utilities and High Income Fund (ERH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 3.93996247655 | 10.66 | 11.08 | 10.66 | 13174 | 10.83600724 | CS |
| 4 | -0.1 | -0.894454382826 | 11.18 | 11.3 | 10.62 | 21174 | 10.85873916 | CS |
| 12 | 0.48 | 4.52830188679 | 10.6 | 11.3589 | 10.6 | 23903 | 10.96230016 | CS |
| 26 | 1 | 9.92063492063 | 10.08 | 11.3589 | 9.61 | 22459 | 10.52872584 | CS |
| 52 | 2.32 | 26.4840182648 | 8.76 | 11.3589 | 8.73 | 26420 | 9.76890873 | CS |
| 156 | -3.54 | -24.2134062927 | 14.62 | 15 | 7.97 | 21214 | 10.74502667 | CS |
| 260 | -2.58 | -18.8872620791 | 13.66 | 15.97 | 7.5102 | 22943 | 11.71403433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 11.08 | 0.13 | 1.14 | 10.93 | 11.0939 | 10.93 | 12601 |
| 1732145400 | 10.955 | 0.02 | 0.14 | 10.97 | 11.0203 | 10.93 | 9454 |
| 1732059000 | 10.94 | 0.06 | 0.55 | 10.88 | 10.99 | 10.8301 | 15847 |
| 1731972600 | 10.88 | 0.13 | 1.20 | 10.79 | 10.9362 | 10.79 | 10203 |
| 1731713400 | 10.7508 | 0.03 | 0.24 | 10.73 | 10.8 | 10.72 | 5786 |
| 1731627000 | 10.725 | 0.04 | 0.37 | 10.66 | 10.75 | 10.66 | 24582 |
| 1731540600 | 10.685 | -0.09 | -0.79 | 10.67 | 10.8 | 10.66 | 31372 |
| 1731454200 | 10.77 | -0.1 | -0.92 | 10.76 | 10.7701 | 10.76 | 22797 |
| 1731367800 | 10.87 | 0.04 | 0.37 | 10.82 | 10.96 | 10.82 | 21471 |
| 1731108600 | 10.83 | 0.17 | 1.59 | 10.62 | 10.8372 | 10.62 | 21826 |
| 1731022200 | 10.66 | 0.04 | 0.38 | 10.62 | 10.72 | 10.62 | 23212 |
| 1730935800 | 10.62 | -0.18 | -1.67 | 10.69 | 10.7655 | 10.62 | 47013 |
| 1730849400 | 10.8001 | 0.06 | 0.56 | 10.71 | 10.83 | 10.68 | 17828 |
| 1730763000 | 10.74 | -0.14 | -1.29 | 10.93 | 11.29 | 10.71 | 23177 |
| 1730500200 | 10.8801 | -0.16 | -1.45 | 11.12 | 11.12 | 10.86 | 20668 |
| 1730413800 | 11.04 | 0.08 | 0.73 | 10.88 | 11.0932 | 10.88 | 20979 |
| 1730327400 | 10.96 | -0.09 | -0.81 | 11.02 | 11.055 | 10.9486 | 18378 |
| 1730241000 | 11.05 | -0.15 | -1.34 | 11.11 | 11.11 | 11.05 | 29306 |
| 1730154600 | 11.2 | 0.09 | 0.81 | 11.11 | 11.21 | 11.11 | 17585 |
| 1729895400 | 11.11 | -0.04 | -0.36 | 11.2 | 11.2 | 11.1 | 23872 |
| 1729809000 | 11.15 | -0.03 | -0.27 | 11.18 | 11.3 | 11.14 | 18133 |
| 1729722600 | 11.18 | 0.02 | 0.14 | 11.16 | 11.3 | 11.12 | 15314 |
| 1729636200 | 11.164 | -0.05 | -0.46 | 11.12 | 11.17 | 11.0901 | 9966 |
| 1729549800 | 11.216 | 0 | 0.01 | 11.24 | 11.3273 | 11.21 | 6632 |
| 1729290600 | 11.215 | 0.02 | 0.13 | 11.19 | 11.27 | 11.19 | 21703 |
| 1729204200 | 11.2 | -0.13 | -1.15 | 11.31 | 11.3589 | 11.1701 | 21587 |
| 1729117800 | 11.33 | 0.26 | 2.35 | 11.11 | 11.33 | 11.11 | 11648 |
| 1729031400 | 11.07 | -0.06 | -0.54 | 11.07 | 11.24 | 11.07 | 17889 |
| 1728945000 | 11.13 | 0.12 | 1.09 | 11.01 | 11.1535 | 11.01 | 14590 |
| 1728685800 | 11.01 | 0.13 | 1.19 | 10.88 | 11.02 | 10.88 | 14121 |
| 1728599400 | 10.88 | -0.11 | -1.00 | 10.99 | 11.0499 | 10.88 | 13834 |
| 1728513000 | 10.99 | -0.05 | -0.43 | 11.01 | 11.04 | 10.9512 | 18509 |
| 1728426600 | 11.037 | 0.04 | 0.35 | 10.97 | 11.065 | 10.97 | 20864 |
| 1728340200 | 10.999 | -0.11 | -1.00 | 11.09 | 11.09 | 10.97 | 80314 |
| 1728081000 | 11.11 | -0.04 | -0.36 | 11.13 | 11.1641 | 11.07 | 45694 |
| 1727994600 | 11.15 | -0.04 | -0.38 | 11.22 | 11.255 | 10.74 | 27972 |
| 1727908200 | 11.193 | -0.08 | -0.68 | 11.17 | 11.27 | 11.17 | 32495 |
| 1727821800 | 11.27 | 0.11 | 0.99 | 11.21 | 11.28 | 11.1655 | 29819 |
| 1727735400 | 11.16 | 0.1 | 0.90 | 11.11 | 11.16 | 11.11 | 53001 |
| 1727476200 | 11.06 | 0.04 | 0.32 | 11.06 | 11.16 | 10.98 | 41276 |
| 1727389800 | 11.025 | 0.02 | 0.14 | 11.07 | 11.12 | 11.0013 | 10445 |
| 1727303400 | 11.01 | -0.07 | -0.63 | 11.14 | 11.14 | 10.9701 | 18467 |
| 1727217000 | 11.08 | 0.01 | 0.09 | 11.07 | 11.13 | 11.0514 | 27065 |
| 1727130600 | 11.07 | 0.07 | 0.64 | 11.02 | 11.139 | 11.02 | 39024 |
| 1726871400 | 11 | 0.14 | 1.29 | 10.94 | 11.03 | 10.94 | 25358 |
| 1726785000 | 10.86 | -0.07 | -0.64 | 10.88 | 10.936 | 10.85 | 21347 |
| 1726698600 | 10.93 | -0.04 | -0.36 | 10.96 | 11.0431 | 10.93 | 22986 |
| 1726612200 | 10.97 | -0.03 | -0.27 | 11.03 | 11.03 | 10.91 | 35819 |
| 1726525800 | 11 | 0.04 | 0.36 | 10.98 | 11.0183 | 10.955 | 40558 |
| 1726266600 | 10.96 | 0.03 | 0.30 | 10.84 | 10.98 | 10.84 | 12213 |
| 1726180200 | 10.927 | 0.06 | 0.52 | 10.89 | 10.94 | 10.87 | 15270 |
| 1726093800 | 10.87 | 0.01 | 0.09 | 10.85 | 10.91 | 10.82 | 8384 |
| 1726007400 | 10.86 | 0.06 | 0.55 | 10.82 | 10.9699 | 10.82 | 23801 |
| 1725921000 | 10.801 | 0.08 | 0.76 | 10.76 | 10.835 | 10.7 | 23194 |
| 1725661800 | 10.72 | -0.09 | -0.83 | 10.9 | 10.9 | 10.72 | 22780 |
| 1725575400 | 10.81 | -0.06 | -0.55 | 10.91 | 10.91 | 10.81 | 24319 |
| 1725489000 | 10.87 | 0.12 | 1.12 | 10.75 | 11.05 | 10.75 | 32159 |
| 1725402600 | 10.75 | 0 | 0.00 | 10.76 | 10.78 | 10.67 | 61643 |
| 1725057000 | 10.75 | 0.11 | 1.03 | 10.65 | 10.75 | 10.65 | 16552 |
| 1724970600 | 10.64 | 0.04 | 0.38 | 10.6 | 10.64 | 10.6 | 8150 |
| 1724884200 | 10.6 | -0.05 | -0.47 | 10.62 | 10.6893 | 10.59 | 20661 |
| 1724797800 | 10.65 | -0.01 | -0.09 | 10.63 | 10.73 | 10.63 | 38052 |
| 1724711400 | 10.66 | 0.07 | 0.63 | 10.63 | 10.71 | 10.6082 | 26831 |
| 1724452200 | 10.5936 | 0.04 | 0.41 | 10.55 | 10.6293 | 10.55 | 8435 |
| 1724365800 | 10.55 | 0.03 | 0.29 | 10.54 | 10.57 | 10.51 | 15111 |
