Hot Features
프리미엄
Pimco Senior Loan Active Exchange traded Fund (LONZ)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.591715976331 | 50.7 | 50.8132 | 50.3601 | 192655 | 50.54677765 | SP |
| 4 | -0.02 | -0.0396667988893 | 50.42 | 51.07 | 50.3601 | 161311 | 50.75748238 | SP |
| 12 | -1.04 | -2.02177293935 | 51.44 | 51.6999 | 50.3601 | 201852 | 51.07446806 | SP |
| 26 | -0.6 | -1.17647058824 | 51 | 51.6999 | 50.3601 | 146159 | 51.11613166 | SP |
| 52 | -0.4 | -0.787401574803 | 50.8 | 51.6999 | 50.25 | 104891 | 51.11099384 | SP |
| 156 | 0.25 | 0.49850448654 | 50.15 | 51.6999 | 48 | 61593 | 50.57204266 | SP |
| 260 | 0.25 | 0.49850448654 | 50.15 | 51.6999 | 48 | 61593 | 50.57204266 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.4 | -0.05 | -0.10 | 50.47 | 50.4964 | 50.39 | 116865 |
| 1741303800 | 50.45 | 0.01 | 0.02 | 50.44 | 50.54 | 50.42 | 77252 |
| 1741217400 | 50.44 | 0.07 | 0.14 | 50.38 | 50.545 | 50.3601 | 234959 |
| 1741131000 | 50.37 | -0.14 | -0.28 | 50.49 | 50.49 | 50.362 | 95700 |
| 1741044600 | 50.51 | -0.3 | -0.59 | 50.57 | 50.6 | 50.45 | 322339 |
| 1740785400 | 50.81 | 0.14 | 0.28 | 50.7 | 50.8132 | 50.7 | 233024 |
| 1740699000 | 50.67 | -0.04 | -0.09 | 50.75 | 50.7599 | 50.6535 | 27836 |
| 1740612600 | 50.7134 | 0.01 | 0.03 | 50.72 | 50.76 | 50.7 | 291348 |
| 1740526200 | 50.7 | -0.19 | -0.37 | 50.88 | 50.88 | 50.7 | 26406 |
| 1740439800 | 50.89 | -0.04 | -0.07 | 50.84 | 50.92 | 50.84 | 57464 |
| 1740180600 | 50.926 | -0.03 | -0.07 | 50.98 | 50.98 | 50.86 | 68697 |
| 1740094200 | 50.96 | 0.05 | 0.10 | 50.97 | 50.99 | 50.9 | 58871 |
| 1740007800 | 50.91 | 0.01 | 0.02 | 50.93 | 50.99 | 50.9 | 157588 |
| 1739921400 | 50.9 | -0.08 | -0.16 | 50.98 | 51.07 | 50.9 | 602744 |
| 1739575800 | 50.98 | 0.04 | 0.08 | 50.9 | 51.03 | 50.9 | 175408 |
| 1739489400 | 50.94 | 0.06 | 0.12 | 50.84 | 50.94 | 50.83 | 74616 |
| 1739403000 | 50.88 | 0.03 | 0.06 | 50.73 | 50.97 | 50.7203 | 165004 |
| 1739316600 | 50.85 | 0.03 | 0.06 | 50.78 | 50.86 | 50.7731 | 25584 |
| 1739230200 | 50.82 | 0.06 | 0.13 | 50.74 | 50.86 | 50.74 | 67658 |
| 1738971000 | 50.755 | 0.01 | 0.01 | 50.42 | 50.7884 | 50.42 | 302405 |
| 1738884600 | 50.75 | -0.05 | -0.10 | 50.76 | 50.76 | 50.74 | 41181 |
| 1738798200 | 50.8 | -0.06 | -0.12 | 50.73 | 50.81 | 50.7217 | 164754 |
| 1738711800 | 50.86 | 0.02 | 0.04 | 50.85 | 50.86 | 50.7117 | 64718 |
| 1738625400 | 50.84 | -0.3 | -0.59 | 50.72 | 50.84 | 50.72 | 57783 |
| 1738366200 | 51.14 | -0.07 | -0.14 | 51.23 | 51.245 | 51.075 | 492720 |
| 1738279800 | 51.21 | 0.01 | 0.02 | 51.2 | 51.21 | 51.15 | 39684 |
| 1738193400 | 51.2 | -0.01 | -0.02 | 51.19 | 51.22 | 51.16 | 58255 |
| 1738107000 | 51.21 | 0.01 | 0.02 | 51.16 | 51.275 | 51.15 | 99155 |
| 1738020600 | 51.2 | -0.02 | -0.04 | 51.19 | 51.23 | 51.1535 | 38953 |
| 1737761400 | 51.22 | -0.01 | -0.02 | 51.23 | 51.24 | 51.2 | 96640 |
| 1737675000 | 51.2295 | 0 | 0.00 | 51.2295 | 51.2295 | 51.2295 | 0 |
| 1737588600 | 51.2295 | 0.05 | 0.10 | 51.15 | 51.24 | 51.15 | 250372 |
| 1737502200 | 51.18 | 0.02 | 0.04 | 51.2063 | 51.2099 | 51.14 | 67046 |
| 1737156600 | 51.16 | -0.03 | -0.06 | 51.22 | 51.2237 | 51.13 | 483746 |
| 1737070200 | 51.19 | 0.1 | 0.20 | 51.09 | 51.25 | 51.09 | 327445 |
| 1736983800 | 51.09 | -0.04 | -0.08 | 51.19 | 51.22 | 51.06 | 803994 |
| 1736897400 | 51.13 | 0.01 | 0.02 | 51.18 | 51.18 | 51.06 | 238147 |
| 1736811000 | 51.12 | 0 | 0.00 | 51.16 | 51.16 | 51.07 | 63442 |
| 1736551800 | 51.12 | 0.06 | 0.12 | 51.17 | 51.229 | 51.096 | 705963 |
| 1736379000 | 51.06 | -0.08 | -0.16 | 51.16 | 51.18 | 51.04 | 970754 |
| 1736292600 | 51.1432 | -0.03 | -0.05 | 51.19 | 51.2065 | 51.14 | 90873 |
| 1736206200 | 51.17 | 0.03 | 0.06 | 51.18 | 51.216 | 51.16 | 99007 |
| 1735947000 | 51.14 | 0.06 | 0.12 | 51.12 | 51.15 | 51.1 | 90600 |
| 1735860600 | 51.08 | -0.02 | -0.04 | 51.08 | 51.12 | 51.05 | 78165 |
| 1735687800 | 51.1 | -0.36 | -0.70 | 51.04 | 51.1 | 51.0386 | 56125 |
| 1735601400 | 51.46 | 0.01 | 0.02 | 51.45 | 51.53 | 51.4301 | 60859 |
| 1735342200 | 51.45 | -0.01 | -0.02 | 51.4661 | 51.6999 | 51.415 | 145134 |
| 1735255800 | 51.46 | 0.04 | 0.08 | 51.46 | 51.56 | 51.42 | 480453 |
| 1735077840 | 51.4206 | 0.01 | 0.02 | 51.4 | 51.4299 | 51.4 | 113731 |
| 1734996600 | 51.41 | 0.02 | 0.04 | 51.44 | 51.44 | 51.37 | 1015495 |
| 1734737400 | 51.39 | 0.04 | 0.08 | 51.35 | 51.42 | 51.3437 | 74302 |
| 1734651000 | 51.35 | 0.15 | 0.29 | 51.4699 | 51.4699 | 51.35 | 135686 |
| 1734564600 | 51.2 | -0.21 | -0.41 | 51.44 | 51.44 | 51.2 | 167357 |
| 1734478200 | 51.41 | -0.06 | -0.11 | 51.4457 | 51.47 | 51.3901 | 54097 |
| 1734391800 | 51.4651 | 0.03 | 0.05 | 51.47 | 51.53 | 51.46 | 76927 |
| 1734132600 | 51.44 | 0.05 | 0.10 | 51.44 | 51.46 | 51.43 | 31544 |
| 1734046200 | 51.39 | -0.01 | -0.02 | 51.3983 | 51.4099 | 51.39 | 31140 |
| 1733959800 | 51.3995 | 0.05 | 0.10 | 51.4 | 51.4589 | 51.39 | 39012 |
| 1733873400 | 51.35 | 0.03 | 0.06 | 51.3511 | 51.375 | 51.3449 | 25187 |
| 1733787000 | 51.32 | 0 | 0.00 | 51.35 | 51.3599 | 51.32 | 37467 |
