Eaton Vance High Yield ETF (EVHY)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4788 | -0.893450270573 | 53.59 | 53.59 | 53.0271 | 551 | 53.31259086 | SP |
4 | -0.4888 | -0.911940298507 | 53.6 | 53.77 | 53.0271 | 1111 | 53.52962907 | SP |
12 | 0.0112 | 0.0210922787194 | 53.1 | 54.22 | 53.0271 | 750 | 53.65867702 | SP |
26 | 0.2912 | 0.551306323362 | 52.82 | 54.22 | 52.46 | 981 | 53.15892801 | SP |
52 | 1.8119 | 3.53201700608 | 51.2993 | 54.22 | 51 | 1111 | 53.00370891 | SP |
156 | 3.5212 | 7.10062512603 | 49.59 | 54.22 | 49.3833 | 1106 | 52.86304379 | SP |
260 | 3.5212 | 7.10062512603 | 49.59 | 54.22 | 49.3833 | 1106 | 52.86304379 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1730763000 | 53.1112 | 0.08 | 0.16 | 53.22 | 53.22 | 53.1112 | 1912 |
1730500200 | 53.0271 | -0.07 | -0.13 | 53.22 | 53.22 | 53.0271 | 369 |
1730413800 | 53.097 | -0.4 | -0.74 | 53.22 | 53.22 | 53.097 | 976 |
1730327400 | 53.493 | -0.05 | -0.09 | 53.57 | 53.59 | 53.493 | 241 |
1730241000 | 53.54 | -0.02 | -0.03 | 53.47 | 53.54 | 53.305 | 769 |
1730154600 | 53.5555 | 0.15 | 0.28 | 53.59 | 53.59 | 53.5221 | 401 |
1729895400 | 53.4053 | -0.03 | -0.06 | 53.54 | 53.54 | 53.4053 | 324 |
1729809000 | 53.44 | 0.1 | 0.19 | 53.44 | 53.49 | 53.44 | 1660 |
1729722600 | 53.34 | -0.08 | -0.15 | 53.3228 | 53.34 | 53.3228 | 1237 |
1729636200 | 53.42 | -0.06 | -0.10 | 53.43 | 53.48 | 53.42 | 1994 |
1729549800 | 53.4752 | -0.19 | -0.35 | 53.57 | 53.59 | 53.4752 | 740 |
1729290600 | 53.6638 | 0.08 | 0.15 | 53.63 | 53.77 | 53.63 | 8509 |
1729204200 | 53.5813 | -0.12 | -0.22 | 53.65 | 53.65 | 53.58 | 354 |
1729117800 | 53.6982 | 0.12 | 0.22 | 53.64 | 53.6982 | 53.51 | 996 |
1729031400 | 53.5782 | 0.03 | 0.05 | 53.59 | 53.6146 | 53.45 | 825 |
1728945000 | 53.5515 | 0.02 | 0.04 | 53.53 | 53.5515 | 53.51 | 476 |
1728685800 | 53.5288 | 0.04 | 0.07 | 53.47 | 53.5288 | 53.47 | 61 |
1728599400 | 53.4896 | 0.02 | 0.04 | 53.39 | 53.4896 | 53.39 | 546 |
1728513000 | 53.4665 | -0.07 | -0.13 | 53.46 | 53.55 | 53.46 | 591 |
1728426600 | 53.5339 | 0.06 | 0.11 | 53.51 | 53.5339 | 53.45 | 409 |
1728340200 | 53.4751 | -0.18 | -0.33 | 53.6 | 53.6 | 53.4751 | 737 |
1728081000 | 53.6543 | -0.14 | -0.26 | 53.65 | 53.655 | 53.65 | 1406 |
1727994600 | 53.7963 | -0.07 | -0.13 | 53.83 | 53.83 | 53.74 | 1288 |
1727908200 | 53.8687 | -0.04 | -0.07 | 53.85 | 53.9 | 53.85 | 386 |
1727821800 | 53.9054 | -0.03 | -0.06 | 53.92 | 53.92 | 53.9054 | 3 |
1727735400 | 53.9375 | -0.22 | -0.41 | 53.93 | 53.9375 | 53.93 | 30 |
1727476200 | 54.1605 | 0.03 | 0.06 | 54.15 | 54.1605 | 54.15 | 901 |
1727389800 | 54.1283 | 0.05 | 0.09 | 54.15 | 54.15 | 54.0844 | 423 |
1727303400 | 54.082 | -0.05 | -0.09 | 54.11 | 54.11 | 54.082 | 155 |
1727217000 | 54.1329 | 0.01 | 0.02 | 54.15 | 54.15 | 54.1329 | 215 |
1727130600 | 54.1194 | -0.05 | -0.09 | 54.19 | 54.19 | 54.1194 | 794 |
1726871400 | 54.1698 | -0.01 | -0.02 | 54.18 | 54.18 | 54.1698 | 15 |
1726785000 | 54.1809 | 0.14 | 0.26 | 54.22 | 54.22 | 54.1809 | 118 |
1726698600 | 54.0425 | 0.01 | 0.01 | 54.05 | 54.05 | 53.94 | 216 |
1726612200 | 54.036 | -0.02 | -0.04 | 54.07 | 54.07 | 54.01 | 216 |
1726525800 | 54.0556 | 0.09 | 0.16 | 53.96 | 54.0556 | 53.96 | 1712 |
1726266600 | 53.9677 | 0.13 | 0.25 | 53.9 | 53.9677 | 53.9 | 106 |
1726180200 | 53.8351 | 0.04 | 0.07 | 53.75 | 53.8351 | 53.66 | 390 |
1726093800 | 53.7951 | 0.09 | 0.17 | 53.69 | 53.7951 | 53.69 | 21 |
1726007400 | 53.7034 | -0.09 | -0.16 | 53.82 | 53.82 | 53.6 | 1287 |
1725921000 | 53.7884 | 0.08 | 0.14 | 53.76 | 53.7884 | 53.76 | 150 |
1725661800 | 53.7109 | -0.06 | -0.11 | 53.79 | 53.79 | 53.7109 | 718 |
1725575400 | 53.7693 | 0.1 | 0.19 | 53.73 | 53.7693 | 53.73 | 86 |
1725489000 | 53.6676 | 0.17 | 0.32 | 53.6676 | 53.6676 | 53.6676 | 2 |
1725402600 | 53.4955 | -0.15 | -0.27 | 53.55 | 53.55 | 53.4955 | 18 |
1725057000 | 53.6419 | -0.32 | -0.58 | 53.72 | 53.72 | 53.6419 | 233 |
1724970600 | 53.9569 | 0.06 | 0.10 | 53.95 | 53.98 | 53.95 | 222 |
1724884200 | 53.9015 | -0.07 | -0.14 | 53.96 | 53.96 | 53.9015 | 45 |
1724797800 | 53.9756 | 0.05 | 0.10 | 53.93 | 53.9756 | 53.93 | 715 |
1724711400 | 53.9223 | -0.08 | -0.15 | 53.99 | 54.09 | 53.8 | 2522 |
1724452200 | 54.005 | 0.25 | 0.46 | 53.88 | 54.005 | 53.88 | 1027 |
1724365800 | 53.7573 | -0.06 | -0.11 | 53.85 | 53.85 | 53.7573 | 20 |
1724279400 | 53.8156 | 0.18 | 0.33 | 53.77 | 53.8156 | 53.77 | 104 |
1724193000 | 53.64 | -0.09 | -0.17 | 53.75 | 53.75 | 53.5 | 2665 |
1724106600 | 53.731 | 0.1 | 0.18 | 53.58 | 53.731 | 53.58 | 192 |
1723847400 | 53.635 | 0.13 | 0.25 | 53.635 | 53.635 | 53.635 | 1 |
1723761000 | 53.5017 | 0.03 | 0.05 | 53.49 | 53.5017 | 53.49 | 147 |
1723674600 | 53.4748 | 0.14 | 0.25 | 53.32 | 53.4748 | 53.32 | 866 |
1723588200 | 53.3397 | 0.26 | 0.50 | 53.24 | 53.3397 | 53.19 | 2623 |
1723501800 | 53.076 | -0.01 | -0.01 | 53.1 | 53.1 | 53.076 | 2 |
1723242600 | 53.0827 | -0.03 | -0.05 | 53.1699 | 53.1699 | 53.0827 | 150 |
1723156200 | 53.1089 | 0.14 | 0.27 | 53.0885 | 53.1089 | 53.0885 | 480 |
1723069800 | 52.9659 | 0.01 | 0.03 | 53.17 | 53.17 | 52.9659 | 849 |
1722983400 | 52.9512 | 0.18 | 0.35 | 52.97 | 52.97 | 52.89 | 390 |
1722897000 | 52.7667 | -0.27 | -0.51 | 52.48 | 52.79 | 52.48 | 175 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관