Hot Features
프리미엄
NYLI MacKay ESG High Income ETF (IQHI)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.91 | 27.05 | 26.8191 | 3 | 26.872125 | SP |
| 4 | 0.285 | 1.07042253521 | 26.625 | 27.05 | 26.62 | 814 | 26.72501776 | SP |
| 12 | -0.04 | -0.148423005566 | 26.95 | 27.12 | 26.52 | 1056 | 26.77938604 | SP |
| 26 | 0.95 | 3.6594761171 | 25.96 | 27.12 | 25.81 | 1246 | 26.55900533 | SP |
| 52 | 0.965 | 3.71940643669 | 25.945 | 27.12 | 25.81 | 4514 | 26.18529888 | SP |
| 156 | 1.91 | 7.64 | 25 | 27.12 | 24.825 | 6771 | 25.87508598 | SP |
| 260 | 1.91 | 7.64 | 25 | 27.12 | 24.825 | 6771 | 25.87508598 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 26.91 | 0 | 0.00 | 27 | 27 | 26.91 | 3 |
| 1732750200 | 26.91 | 0.09 | 0.34 | 26.91 | 26.91 | 26.91 | 4 |
| 1732663800 | 26.8191 | -0.09 | -0.34 | 27.05 | 27.05 | 26.8191 | 5 |
| 1732577400 | 26.91 | 0.13 | 0.47 | 26.91 | 26.91 | 26.91 | 0 |
| 1732318200 | 26.7846 | 0 | 0.02 | 26.7846 | 26.7846 | 26.7846 | 0 |
| 1732231800 | 26.78 | 0.04 | 0.14 | 26.78 | 26.78 | 26.78 | 84 |
| 1732145400 | 26.7416 | -0.06 | -0.22 | 26.7416 | 26.7416 | 26.7416 | 84 |
| 1732059000 | 26.8 | 0.13 | 0.50 | 26.8 | 26.8 | 26.8 | 8 |
| 1731972600 | 26.667 | -0.01 | -0.05 | 26.73 | 26.73 | 26.667 | 85 |
| 1731713400 | 26.68 | -0.04 | -0.15 | 26.68 | 26.68 | 26.68 | 0 |
| 1731627000 | 26.7209 | -0 | -0.02 | 26.7209 | 26.7209 | 26.7209 | 0 |
| 1731540600 | 26.725 | -0.01 | -0.02 | 26.725 | 26.725 | 26.725 | 0 |
| 1731454200 | 26.73 | -0.03 | -0.09 | 26.79 | 26.79 | 26.73 | 13941 |
| 1731367800 | 26.755 | -0.04 | -0.13 | 26.77 | 26.77 | 26.755 | 4 |
| 1731108600 | 26.7901 | 0.01 | 0.04 | 26.81 | 26.81 | 26.7901 | 4 |
| 1731022200 | 26.78 | 0.11 | 0.43 | 26.67 | 26.78 | 26.67 | 6 |
| 1730935800 | 26.6663 | 0.05 | 0.17 | 26.67 | 26.68 | 26.6663 | 1242 |
| 1730849400 | 26.62 | -0.01 | -0.02 | 26.62 | 26.62 | 26.62 | 6 |
| 1730763000 | 26.625 | 0.02 | 0.07 | 26.625 | 26.625 | 26.625 | 0 |
| 1730500200 | 26.6052 | -0.13 | -0.49 | 26.52 | 26.6052 | 26.52 | 102 |
| 1730413800 | 26.7353 | -0.04 | -0.15 | 26.7353 | 26.7353 | 26.7353 | 0 |
| 1730327400 | 26.775 | 0.03 | 0.11 | 26.775 | 26.775 | 26.775 | 0 |
| 1730241000 | 26.7454 | -0.02 | -0.07 | 26.7454 | 26.7454 | 26.7454 | 1 |
| 1730154600 | 26.765 | 0.01 | 0.06 | 26.765 | 26.765 | 26.765 | 0 |
| 1729895400 | 26.7502 | 0.02 | 0.06 | 26.7502 | 26.7502 | 26.7502 | 0 |
| 1729809000 | 26.7347 | -0.01 | -0.02 | 26.7347 | 26.7347 | 26.7347 | 70 |
| 1729722600 | 26.74 | -0.02 | -0.07 | 26.74 | 26.74 | 26.74 | 1 |
| 1729636200 | 26.76 | -0.03 | -0.11 | 26.76 | 26.76 | 26.76 | 3 |
| 1729549800 | 26.79 | -0.04 | -0.13 | 26.79 | 26.79 | 26.79 | 3 |
| 1729290600 | 26.825 | -0.01 | -0.04 | 26.825 | 26.825 | 26.825 | 0 |
| 1729204200 | 26.8353 | -0.01 | -0.05 | 26.81 | 26.88 | 26.81 | 20235 |
| 1729117800 | 26.85 | 0.03 | 0.11 | 26.85 | 26.85 | 26.85 | 1 |
| 1729031400 | 26.82 | 0.05 | 0.19 | 26.81 | 26.82 | 26.81 | 1251 |
| 1728945000 | 26.77 | 0 | 0.02 | 26.77 | 26.77 | 26.77 | 10 |
| 1728685800 | 26.7651 | -0 | -0.02 | 26.7651 | 26.7651 | 26.7651 | 6 |
| 1728599400 | 26.77 | 0.05 | 0.19 | 26.77 | 26.77 | 26.77 | 1 |
| 1728513000 | 26.7201 | -0.03 | -0.11 | 26.7201 | 26.7201 | 26.7201 | 0 |
| 1728426600 | 26.7489 | -0.02 | -0.06 | 26.7489 | 26.7489 | 26.7489 | 3 |
| 1728340200 | 26.7643 | -0.09 | -0.34 | 26.63 | 26.7643 | 26.63 | 3 |
| 1728081000 | 26.855 | 0.01 | 0.03 | 26.855 | 26.855 | 26.855 | 17 |
| 1727994600 | 26.8476 | -0.07 | -0.25 | 27.87 | 27.87 | 26.8476 | 12 |
| 1727908200 | 26.915 | 0.01 | 0.04 | 26.915 | 26.915 | 26.915 | 0 |
| 1727821800 | 26.9045 | -0.22 | -0.79 | 26.9045 | 26.9045 | 26.9045 | 0 |
| 1727735400 | 27.12 | 0.07 | 0.24 | 27.12 | 27.12 | 27.12 | 8 |
| 1727476200 | 27.055 | -0.02 | -0.06 | 27.08 | 27.08 | 27.055 | 364 |
| 1727389800 | 27.07 | 0.05 | 0.17 | 27.07 | 27.07 | 27.07 | 0 |
| 1727303400 | 27.025 | -0 | -0.02 | 27.025 | 27.025 | 27.025 | 4 |
| 1727217000 | 27.0291 | 0.03 | 0.11 | 27.07 | 27.07 | 27.0291 | 1060 |
| 1727130600 | 27 | -0.04 | -0.15 | 27 | 27 | 27 | 1 |
| 1726871400 | 27.0403 | -0.01 | -0.04 | 27.0403 | 27.0403 | 27.0403 | 0 |
| 1726785000 | 27.05 | 0.1 | 0.35 | 27.05 | 27.05 | 27.05 | 6 |
| 1726698600 | 26.955 | 0.01 | 0.04 | 26.955 | 26.955 | 26.955 | 2 |
| 1726612200 | 26.9453 | 0.1 | 0.35 | 26.9453 | 26.9453 | 26.9453 | 1 |
| 1726525800 | 26.85 | 0.05 | 0.19 | 26.84 | 26.85 | 26.84 | 2 |
| 1726266600 | 26.8 | 0.03 | 0.11 | 26.8 | 26.8 | 26.8 | 46 |
| 1726180200 | 26.7693 | 0.04 | 0.15 | 26.7693 | 26.7693 | 26.7693 | 0 |
| 1726093800 | 26.729 | -0.02 | -0.06 | 26.729 | 26.729 | 26.729 | 0 |
| 1726007400 | 26.745 | -0.01 | -0.02 | 26.77 | 26.77 | 26.745 | 4 |
| 1725921000 | 26.75 | 0.01 | 0.04 | 26.95 | 26.95 | 26.73 | 23610 |
| 1725661800 | 26.7385 | 0.01 | 0.05 | 26.96 | 26.96 | 26.7385 | 54 |
| 1725575400 | 26.7252 | 0.07 | 0.26 | 26.7252 | 26.7252 | 26.7252 | 11 |
| 1725489000 | 26.655 | 0 | 0.00 | 26.655 | 26.655 | 26.655 | 1 |
| 1725402600 | 26.6543 | -0.2 | -0.73 | 26.6543 | 26.6543 | 26.6543 | 0 |
