Hot Features
프리미엄
NYLI MacKay 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 | -0.175 | -0.666666666667 | 26.25 | 26.25 | 26.075 | 63 | 26.16642057 | SP |
| 4 | -0.195 | -0.742291587362 | 26.27 | 27.09 | 26.075 | 1212 | 26.38104651 | SP |
| 12 | -0.4256 | -1.60600137355 | 26.5006 | 27.09 | 25.83 | 2081 | 26.16607718 | SP |
| 26 | -0.725 | -2.7052238806 | 26.8 | 27.87 | 25.83 | 1441 | 26.38714901 | SP |
| 52 | -0.36 | -1.361830906 | 26.435 | 27.87 | 25.81 | 4676 | 26.1881885 | SP |
| 156 | 1.075 | 4.3 | 25 | 27.87 | 24.825 | 6216 | 25.88977191 | SP |
| 260 | 1.075 | 4.3 | 25 | 27.87 | 24.825 | 6216 | 25.88977191 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 26.075 | -0.04 | -0.13 | 26.075 | 26.075 | 26.075 | 5 |
| 1741732200 | 26.11 | -0.04 | -0.13 | 26.11 | 26.11 | 26.11 | 1 |
| 1741645800 | 26.145 | -0.04 | -0.15 | 26.17 | 26.18 | 26.145 | 117 |
| 1741390200 | 26.185 | 0.01 | 0.02 | 26.23 | 26.23 | 26.185 | 82 |
| 1741303800 | 26.1799 | -0.07 | -0.25 | 26.25 | 26.25 | 26.1799 | 111 |
| 1741217400 | 26.245 | 0.01 | 0.05 | 26.29 | 26.29 | 26.245 | 74 |
| 1741131000 | 26.2318 | -0.05 | -0.20 | 26.28 | 26.28 | 26.2318 | 102 |
| 1741044600 | 26.285 | -0.21 | -0.77 | 26.37 | 26.37 | 26.2784 | 408 |
| 1740785400 | 26.49 | 0.04 | 0.15 | 26.49 | 26.49 | 26.49 | 0 |
| 1740699000 | 26.45 | 0.01 | 0.04 | 26.45 | 26.45 | 26.45 | 84 |
| 1740612600 | 26.4403 | -0.02 | -0.07 | 26.43 | 26.4403 | 26.43 | 415 |
| 1740526200 | 26.46 | 0.09 | 0.32 | 26.4467 | 26.46 | 26.4467 | 527 |
| 1740439800 | 26.375 | 0 | 0.02 | 26.375 | 26.375 | 26.375 | 3 |
| 1740180600 | 26.37 | -0.02 | -0.07 | 27.09 | 27.09 | 26.37 | 2628 |
| 1740094200 | 26.3887 | 0.05 | 0.19 | 26.4 | 26.41 | 26.3887 | 3938 |
| 1740007800 | 26.3398 | -0.05 | -0.19 | 26.42 | 26.42 | 26.3398 | 1251 |
| 1739921400 | 26.39 | 0.03 | 0.10 | 26.37 | 26.47 | 26.29 | 13191 |
| 1739575800 | 26.3649 | 0.09 | 0.36 | 26.4 | 26.4 | 26.3649 | 25 |
| 1739489400 | 26.27 | 0.01 | 0.05 | 26.27 | 26.27 | 26.27 | 62 |
| 1739403000 | 26.2563 | 0.06 | 0.23 | 26.274 | 26.274 | 26.2 | 1639 |
| 1739316600 | 26.1959 | -0.12 | -0.45 | 26.25 | 26.34 | 26.19 | 14687 |
| 1739230200 | 26.3156 | 0.02 | 0.08 | 26.3 | 26.3156 | 26.3 | 231 |
| 1738971000 | 26.295 | 0.01 | 0.04 | 26.295 | 26.295 | 26.295 | 20 |
| 1738884600 | 26.2855 | 0.01 | 0.03 | 26.375 | 26.375 | 26.2855 | 4221 |
| 1738798200 | 26.2775 | -0.04 | -0.13 | 26.3387 | 26.3387 | 26.2775 | 2053 |
| 1738711800 | 26.3128 | 0.07 | 0.26 | 26.2667 | 26.55 | 26.2667 | 7562 |
| 1738625400 | 26.245 | -0.18 | -0.70 | 26.32 | 26.32 | 26.245 | 1468 |
| 1738366200 | 26.4294 | -0.01 | -0.04 | 26.4294 | 26.4294 | 26.4294 | 47 |
| 1738279800 | 26.4404 | 0.02 | 0.09 | 26.4404 | 26.4404 | 26.4404 | 4 |
| 1738193400 | 26.4155 | 0 | 0.00 | 26.4155 | 26.4155 | 26.4155 | 0 |
| 1738107000 | 26.415 | 0.02 | 0.06 | 26.415 | 26.415 | 26.415 | 52 |
| 1738020600 | 26.4 | 0 | 0.02 | 26.43 | 26.43 | 26.4 | 53 |
| 1737761400 | 26.395 | 0.08 | 0.29 | 26.4 | 26.4 | 26.395 | 569 |
| 1737675000 | 26.3195 | 0 | 0.00 | 26.3195 | 26.3195 | 26.3195 | 0 |
| 1737588600 | 26.3195 | -0.02 | -0.07 | 26.3201 | 26.3201 | 26.3195 | 154 |
| 1737502200 | 26.3391 | 0.03 | 0.11 | 26.36 | 26.36 | 26.3391 | 4 |
| 1737156600 | 26.3099 | 0.11 | 0.42 | 26.3099 | 26.3099 | 26.3099 | 0 |
| 1737070200 | 26.2 | -0.01 | -0.06 | 26.2 | 26.2 | 26.2 | 31 |
| 1736983800 | 26.2146 | 0.15 | 0.59 | 26.2146 | 26.2146 | 26.2146 | 2 |
| 1736897400 | 26.0597 | 0.08 | 0.32 | 26.0597 | 26.0597 | 26.0597 | 0 |
| 1736811000 | 25.9761 | -0.11 | -0.44 | 25.98 | 25.98 | 25.93 | 45399 |
| 1736551800 | 26.0906 | -0.02 | -0.09 | 26.31 | 26.31 | 26.0906 | 7 |
| 1736379000 | 26.115 | -0.08 | -0.29 | 26.1 | 26.115 | 26.1 | 1089 |
| 1736292600 | 26.19 | 0.03 | 0.11 | 26.19 | 26.21 | 26.17 | 6762 |
| 1736206200 | 26.16 | 0.02 | 0.10 | 26.23 | 26.23 | 26.16 | 10 |
| 1735947000 | 26.135 | 0.02 | 0.08 | 26.18 | 26.18 | 26.135 | 65 |
| 1735860600 | 26.115 | 0.07 | 0.27 | 26.15 | 26.15 | 26.115 | 29 |
| 1735687800 | 26.045 | -0 | -0.00 | 25.83 | 26.05 | 25.83 | 1003 |
| 1735601400 | 26.0457 | -0.53 | -1.98 | 26.05 | 26.05 | 26.0457 | 14 |
| 1735342200 | 26.5713 | 0.02 | 0.06 | 26.5713 | 26.5713 | 26.5713 | 1 |
| 1735255800 | 26.5561 | 0.01 | 0.03 | 26.5561 | 26.5561 | 26.5561 | 84 |
| 1735077840 | 26.5494 | -0.05 | -0.17 | 26.5494 | 26.5494 | 26.5494 | 1 |
| 1734996600 | 26.595 | 0.04 | 0.15 | 26.62 | 26.62 | 26.595 | 2000 |
| 1734737400 | 26.556 | 0.06 | 0.21 | 26.556 | 26.556 | 26.556 | 75 |
| 1734651000 | 26.5006 | -0.09 | -0.35 | 26.5006 | 26.5006 | 26.5006 | 0 |
| 1734564600 | 26.5939 | -0.11 | -0.43 | 26.7103 | 26.7103 | 26.59 | 602 |
| 1734478200 | 26.7088 | -0.02 | -0.06 | 26.7088 | 26.7088 | 26.7088 | 0 |
| 1734391800 | 26.7246 | -0.01 | -0.02 | 26.71 | 26.8 | 26.71 | 13457 |
| 1734132600 | 26.7298 | -0.1 | -0.37 | 26.7298 | 26.7298 | 26.7298 | 16 |
