Hot Features
프리미엄
Putnam ESG High Yield ETF (PHYD)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2268 | -0.439620081411 | 51.59 | 51.59 | 51.24 | 12957 | 51.47851197 | SP |
| 4 | 0.2332 | 0.45609231371 | 51.13 | 51.59 | 50.82 | 7873 | 51.30918529 | SP |
| 12 | -0.0068 | -0.0132372980339 | 51.37 | 51.97 | 50.82 | 11849 | 51.40393 | SP |
| 26 | 0.2332 | 0.45609231371 | 51.13 | 52.18 | 50.6679 | 9622 | 51.48348541 | SP |
| 52 | 0.5332 | 1.04898681881 | 50.83 | 52.18 | 49.81 | 8054 | 51.1868706 | SP |
| 156 | 1.1632 | 2.3171314741 | 50.2 | 52.18 | 47.57 | 9975 | 50.35916695 | SP |
| 260 | 1.1632 | 2.3171314741 | 50.2 | 52.18 | 47.57 | 9975 | 50.35916695 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 51.4029 | -0.02 | -0.03 | 51.43 | 51.43 | 51.24 | 6017 |
| 1738020600 | 51.4206 | 0.07 | 0.13 | 51.47 | 51.47 | 51.28 | 4688 |
| 1737761400 | 51.354 | -0.15 | -0.28 | 51.41 | 51.42 | 51.354 | 1104 |
| 1737675000 | 51.5001 | 0 | 0.00 | 51.5001 | 51.5001 | 51.5001 | 0 |
| 1737588600 | 51.5001 | -0.05 | -0.09 | 51.59 | 51.59 | 51.46 | 40018 |
| 1737502200 | 51.5463 | 0.12 | 0.23 | 51.49 | 51.5463 | 51.45 | 1288 |
| 1737156600 | 51.43 | 0.1 | 0.19 | 51.33 | 51.43 | 51.33 | 3005 |
| 1737070200 | 51.33 | -0.03 | -0.06 | 51.33 | 51.33 | 51.3 | 6207 |
| 1736983800 | 51.36 | 0.48 | 0.95 | 51.21 | 51.36 | 51.21 | 18227 |
| 1736897400 | 50.8784 | -0.01 | -0.02 | 50.87 | 50.94 | 50.87 | 4929 |
| 1736811000 | 50.89 | -0.01 | -0.02 | 50.9 | 50.9 | 50.82 | 8957 |
| 1736551800 | 50.9 | -0.29 | -0.57 | 50.98 | 50.98 | 50.9 | 5797 |
| 1736379000 | 51.19 | -0.06 | -0.11 | 51.25 | 51.25 | 51.1183 | 7563 |
| 1736292600 | 51.245 | -0.07 | -0.13 | 51.25 | 51.25 | 51.24 | 6493 |
| 1736206200 | 51.31 | 0.12 | 0.23 | 51.27 | 51.31 | 51.25 | 4841 |
| 1735947000 | 51.1943 | 0.02 | 0.05 | 51.23 | 51.23 | 51.1943 | 694 |
| 1735860600 | 51.17 | -0.01 | -0.02 | 51.13 | 51.17 | 51.13 | 6147 |
| 1735687800 | 51.18 | 0.11 | 0.21 | 51.07 | 51.19 | 51.07 | 75440 |
| 1735601400 | 51.0744 | 0.03 | 0.07 | 51.23 | 51.23 | 50.99 | 13959 |
| 1735342200 | 51.0407 | -0.15 | -0.29 | 51.1 | 51.1 | 51.04 | 7597 |
| 1735255800 | 51.19 | 0.12 | 0.23 | 51 | 51.19 | 51 | 5427 |
| 1735077840 | 51.0702 | 0.11 | 0.22 | 51.06 | 51.0702 | 50.8808 | 2156 |
| 1734996600 | 50.96 | -0.35 | -0.68 | 51.16 | 51.16 | 50.87 | 16828 |
| 1734737400 | 51.3111 | 0.16 | 0.31 | 51.28 | 51.3111 | 51.28 | 4465 |
| 1734651000 | 51.155 | -0.07 | -0.14 | 51.24 | 51.26 | 51.13 | 8308 |
| 1734564600 | 51.2249 | -0.32 | -0.62 | 51.62 | 51.62 | 51.2249 | 5802 |
| 1734478200 | 51.5467 | -0.08 | -0.16 | 51.62 | 51.62 | 51.51 | 9609 |
| 1734391800 | 51.6301 | 0.08 | 0.15 | 51.65 | 51.72 | 51.63 | 10305 |
| 1734132600 | 51.5538 | -0.18 | -0.34 | 51.71 | 51.71 | 51.5538 | 4506 |
| 1734046200 | 51.73 | -0.03 | -0.06 | 51.81 | 51.81 | 51.73 | 7379 |
| 1733959800 | 51.76 | -0.1 | -0.19 | 51.86 | 51.9 | 51.76 | 23699 |
| 1733873400 | 51.86 | 0.02 | 0.04 | 51.77 | 51.86 | 51.69 | 9110 |
| 1733787000 | 51.84 | -0.04 | -0.08 | 51.83 | 51.84 | 51.72 | 9629 |
| 1733527800 | 51.88 | 0.12 | 0.23 | 51.92 | 51.97 | 51.88 | 13813 |
| 1733441400 | 51.759 | -0.08 | -0.16 | 51.8 | 51.8 | 51.71 | 3405 |
| 1733355000 | 51.84 | 0.19 | 0.37 | 51.93 | 51.93 | 51.64 | 4875 |
| 1733268600 | 51.6479 | -0.05 | -0.09 | 51.74 | 51.74 | 51.6 | 5154 |
| 1733182200 | 51.6952 | 0 | 0.00 | 51.7 | 51.76 | 51.6561 | 6472 |
| 1732917840 | 51.6935 | 0.13 | 0.24 | 51.74 | 51.74 | 51.6935 | 2121 |
| 1732750200 | 51.5683 | 0.04 | 0.08 | 51.54 | 51.57 | 51.52 | 8606 |
| 1732663800 | 51.529 | -0.04 | -0.08 | 51.58 | 51.58 | 51.38 | 5719 |
| 1732577400 | 51.57 | 0.2 | 0.39 | 51.57 | 51.57 | 51.5 | 5128 |
| 1732318200 | 51.37 | -0.03 | -0.06 | 51.36 | 51.41 | 51.36 | 14179 |
| 1732231800 | 51.4 | -0.21 | -0.40 | 51.45 | 51.45 | 51.3 | 19856 |
| 1732145400 | 51.605 | -0.08 | -0.15 | 51.54 | 51.63 | 51.54 | 4769 |
| 1732059000 | 51.68 | 0.12 | 0.23 | 51.63 | 51.68 | 51.63 | 8486 |
| 1731972600 | 51.56 | 0.02 | 0.04 | 51.59 | 51.59 | 51.48 | 2524 |
| 1731713400 | 51.54 | 0.07 | 0.14 | 51.38 | 51.54 | 51.37 | 7703 |
| 1731627000 | 51.47 | -0.12 | -0.23 | 51.61 | 51.61 | 51.47 | 18191 |
| 1731540600 | 51.59 | 0.01 | 0.02 | 51.63 | 51.63 | 51.59 | 7490 |
| 1731454200 | 51.579 | -0.12 | -0.24 | 51.72 | 51.72 | 51.52 | 1071 |
| 1731367800 | 51.702 | 0.03 | 0.06 | 51.8 | 51.82 | 51.702 | 6207 |
| 1731108600 | 51.67 | 0.07 | 0.13 | 51.69 | 51.69 | 51.67 | 3193 |
| 1731022200 | 51.6034 | 0.22 | 0.43 | 51.43 | 51.68 | 51.43 | 12420 |
| 1730935800 | 51.38 | 0.06 | 0.12 | 51.37 | 51.38 | 51.3 | 138296 |
| 1730849400 | 51.32 | 0.05 | 0.09 | 51.3 | 51.32 | 51.29 | 4923 |
| 1730763000 | 51.275 | 0 | 0.01 | 51.34 | 51.35 | 51.24 | 10290 |
| 1730500200 | 51.27 | 0.08 | 0.15 | 51.38 | 51.38 | 51.27 | 5858 |
| 1730413800 | 51.1934 | -0.26 | -0.50 | 51.35 | 51.35 | 51.19 | 5498 |
| 1730327400 | 51.45 | 0.13 | 0.25 | 51.35 | 51.46 | 51.32 | 16307 |
| 1730241000 | 51.32 | 0.05 | 0.10 | 51.3 | 51.32 | 51.265 | 8562 |
