Hot Features
프리미엄
Cambria Foreign Shareholder Yield (FYLD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.712945590994 | 26.65 | 27.0691 | 26.4057 | 50935 | 26.74487453 | SP |
| 4 | 0.59 | 2.24761904762 | 26.25 | 27.0691 | 25.635 | 54333 | 26.39193312 | SP |
| 12 | 1.57 | 6.21290067273 | 25.27 | 27.0691 | 24.56 | 67492 | 25.65683776 | SP |
| 26 | 0.24 | 0.902255639098 | 26.6 | 28.0607 | 24.56 | 56503 | 26.06813993 | SP |
| 52 | -0.1 | -0.371195248701 | 26.94 | 28.2999 | 24 | 51159 | 26.41062232 | SP |
| 156 | -0.02 | -0.0744601638124 | 26.86 | 28.2999 | 20.16 | 49194 | 25.32628986 | SP |
| 260 | 9.98 | 59.1933570581 | 16.86 | 29.81 | 14.0941 | 32784 | 25.37672524 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 26.84 | 0.19 | 0.72 | 26.77 | 26.88 | 26.6468 | 29176 |
| 1741732200 | 26.6479 | 0.09 | 0.35 | 26.64 | 26.7382 | 26.41 | 70780 |
| 1741645800 | 26.556 | -0.49 | -1.83 | 26.74 | 26.7884 | 26.4057 | 42004 |
| 1741390200 | 27.05 | 0.32 | 1.20 | 26.81 | 27.0691 | 26.77 | 42808 |
| 1741303800 | 26.73 | 0.04 | 0.15 | 26.65 | 26.93 | 26.6115 | 69908 |
| 1741217400 | 26.69 | 0.62 | 2.38 | 26.4 | 26.7427 | 26.3301 | 103389 |
| 1741131000 | 26.07 | 0.12 | 0.46 | 25.95 | 26.23 | 25.635 | 218606 |
| 1741044600 | 25.95 | -0.17 | -0.65 | 26.46 | 26.5 | 25.8301 | 35144 |
| 1740785400 | 26.12 | 0.04 | 0.15 | 26.08 | 26.1332 | 25.87 | 35372 |
| 1740699000 | 26.08 | -0.18 | -0.69 | 26.29 | 26.32 | 26.01 | 26685 |
| 1740612600 | 26.26 | -0.12 | -0.46 | 26.36 | 26.5588 | 26.24 | 34351 |
| 1740526200 | 26.382 | 0.11 | 0.43 | 26.49 | 26.51 | 26.22 | 22371 |
| 1740439800 | 26.27 | 0.13 | 0.50 | 26.31 | 26.39 | 26.2033 | 28910 |
| 1740180600 | 26.14 | -0.35 | -1.32 | 26.49 | 26.49 | 26.1381 | 23556 |
| 1740094200 | 26.49 | 0.24 | 0.91 | 26.38 | 26.49 | 26.3627 | 29718 |
| 1740007800 | 26.25 | -0.2 | -0.76 | 26.21 | 26.325 | 26.12 | 59040 |
| 1739921400 | 26.45 | 0.05 | 0.19 | 26.41 | 26.5 | 26.33 | 84273 |
| 1739575800 | 26.4 | 0.06 | 0.25 | 26.5 | 26.54 | 26.35 | 34980 |
| 1739489400 | 26.335 | 0.08 | 0.30 | 26.25 | 26.358 | 26.16 | 41248 |
| 1739403000 | 26.255 | -0.07 | -0.25 | 26.09 | 26.3399 | 26.09 | 61175 |
| 1739316600 | 26.32 | 0.13 | 0.50 | 26.2 | 26.359387 | 26.2 | 227869 |
| 1739230200 | 26.19 | 0.11 | 0.42 | 26.17 | 26.27 | 26.1514 | 24553 |
| 1738971000 | 26.08 | -0.1 | -0.38 | 26.16 | 26.24 | 26.02 | 33142 |
| 1738884600 | 26.18 | 0.21 | 0.81 | 26.16 | 26.19 | 26.0479 | 25870 |
| 1738798200 | 25.97 | 0.14 | 0.54 | 25.91 | 26.0699 | 25.8001 | 79457 |
| 1738711800 | 25.83 | 0.45 | 1.77 | 25.47 | 25.88 | 25.47 | 33325 |
| 1738625400 | 25.38 | -0.19 | -0.74 | 25.2 | 25.5344 | 25.11 | 28548 |
| 1738366200 | 25.57 | -0.4 | -1.54 | 25.84 | 25.98 | 25.55 | 27031 |
| 1738279800 | 25.97 | 0.3 | 1.17 | 25.99 | 26.07 | 25.8025 | 22786 |
| 1738193400 | 25.6702 | 0.07 | 0.29 | 25.59 | 25.795 | 25.5748 | 23381 |
| 1738107000 | 25.5954 | -0.12 | -0.48 | 25.69 | 25.69 | 25.49 | 25246 |
| 1738020600 | 25.72 | -0.02 | -0.08 | 25.69 | 25.73 | 25.6026 | 15230 |
| 1737761400 | 25.74 | 0.16 | 0.63 | 25.77 | 25.83 | 25.697 | 24366 |
| 1737675000 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1737588600 | 25.58 | -0.12 | -0.47 | 25.71 | 25.71 | 25.58 | 28415 |
| 1737502200 | 25.7 | 0.34 | 1.34 | 25.71 | 25.7793 | 25.4996 | 35351 |
| 1737156600 | 25.3593 | 0.08 | 0.31 | 25.325 | 25.5 | 25.3 | 46723 |
| 1737070200 | 25.28 | -0.05 | -0.21 | 25.27 | 25.36 | 25.1908 | 27564 |
| 1736983800 | 25.3336 | 0.36 | 1.46 | 25.46 | 25.46 | 25.22 | 35162 |
| 1736897400 | 24.97 | -0.05 | -0.20 | 25.04 | 25.11 | 24.92 | 38015 |
| 1736811000 | 25.02 | -0.02 | -0.08 | 24.82 | 25.18 | 24.82 | 829959 |
| 1736551800 | 25.04 | -0.25 | -0.99 | 25.17 | 25.17 | 24.9601 | 41535 |
| 1736379000 | 25.29 | -0.19 | -0.75 | 25.24 | 25.3399 | 25.16 | 166182 |
| 1736292600 | 25.48 | -0.16 | -0.62 | 25.62 | 25.65 | 25.4401 | 34489 |
| 1736206200 | 25.64 | 0.16 | 0.63 | 25.57 | 25.7222 | 25.555 | 35785 |
| 1735947000 | 25.48 | 0.11 | 0.43 | 25.4 | 25.48 | 25.284 | 37519 |
| 1735860600 | 25.37 | 0.16 | 0.63 | 25.34 | 25.43 | 25.19 | 53528 |
| 1735687800 | 25.21 | 0.05 | 0.20 | 25.205 | 25.2953 | 25.16 | 46406 |
| 1735601400 | 25.16 | -0.02 | -0.08 | 25.13 | 25.2164 | 25.03 | 153685 |
| 1735342200 | 25.18 | 0.11 | 0.44 | 25.1 | 25.245 | 25.09 | 108408 |
| 1735255800 | 25.07 | 0.02 | 0.08 | 25 | 25.2028 | 25 | 17090 |
| 1735077840 | 25.05 | 0.05 | 0.20 | 25.09 | 25.11 | 24.88 | 25716 |
| 1734996600 | 25 | 0.14 | 0.56 | 24.82 | 25.01 | 24.75 | 52950 |
| 1734737400 | 24.86 | -0.18 | -0.72 | 24.56 | 25.0188 | 24.56 | 61841 |
| 1734651000 | 25.04 | -0.09 | -0.36 | 25.27 | 25.29 | 25.04 | 83939 |
| 1734564600 | 25.13 | -0.39 | -1.53 | 25.61 | 25.6997 | 25.0512 | 52699 |
| 1734478200 | 25.52 | -0.25 | -0.97 | 25.62 | 25.66 | 25.51 | 47029 |
| 1734391800 | 25.77 | -0.21 | -0.81 | 25.83 | 25.93 | 25.77 | 156226 |
| 1734132600 | 25.98 | 0.03 | 0.12 | 26.06 | 26.06 | 25.89 | 31338 |
