Hot Features
프리미엄
Virtus Seix Senior Loan ETF (SEIX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2196 | -0.911407535298 | 24.0946 | 24.11 | 23.8601 | 160769 | 24.02335555 | SP |
| 4 | -0.085 | -0.354757929883 | 23.96 | 24.12 | 23.8601 | 114026 | 24.02685318 | SP |
| 12 | 0.075 | 0.31512605042 | 23.8 | 24.12 | 23.79 | 156289 | 23.93988441 | SP |
| 26 | 0.055 | 0.230898404702 | 23.82 | 24.12 | 23.68 | 120136 | 23.89331179 | SP |
| 52 | -0.035 | -0.146382266834 | 23.91 | 24.34 | 23.68 | 86244 | 23.92085144 | SP |
| 156 | -1.165 | -4.65255591054 | 25.04 | 26.2 | 22.97 | 51980 | 23.91516137 | SP |
| 260 | -1.005 | -4.03938906752 | 24.88 | 26.2 | 20.04 | 32738 | 23.96234084 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.875 | -0.02 | -0.06 | 23.9 | 23.9 | 23.87 | 196561 |
| 1734996600 | 23.89 | 0.01 | 0.04 | 23.88 | 23.89 | 23.8701 | 158178 |
| 1734737400 | 23.88 | -0.21 | -0.87 | 23.87 | 23.88 | 23.85 | 130996 |
| 1734651000 | 24.09 | -0.01 | -0.04 | 24.1 | 24.1 | 24.07 | 161232 |
| 1734564600 | 24.1 | -0.01 | -0.02 | 24.11 | 24.11 | 24.08 | 326871 |
| 1734478200 | 24.105 | -0.01 | -0.02 | 24.11 | 24.11 | 24.0946 | 41347 |
| 1734391800 | 24.11 | 0.01 | 0.04 | 24.11 | 24.12 | 24.095 | 91361 |
| 1734132600 | 24.1 | 0.02 | 0.06 | 24.1 | 24.1 | 24.09 | 63544 |
| 1734046200 | 24.085 | 0.01 | 0.02 | 24.08 | 24.09 | 24.0701 | 117586 |
| 1733959800 | 24.08 | 0.02 | 0.10 | 24.06 | 24.08 | 24.06 | 83935 |
| 1733873400 | 24.055 | 0 | 0.02 | 24.05 | 24.06 | 24.0499 | 65828 |
| 1733787000 | 24.05 | 0.02 | 0.08 | 24.04 | 24.05 | 24.0301 | 66676 |
| 1733527800 | 24.03 | 0.01 | 0.04 | 24.03 | 24.0385 | 24.02 | 73233 |
| 1733441400 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24 | 210065 |
| 1733355000 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 24 | 66697 |
| 1733268600 | 24 | 0 | 0.00 | 24.01 | 24.01 | 23.99 | 209686 |
| 1733182200 | 24 | 0 | 0.00 | 24.01 | 24.01 | 23.98 | 103043 |
| 1732917840 | 24 | 0.02 | 0.08 | 24 | 24 | 23.98 | 40666 |
| 1732750200 | 23.98 | 0.02 | 0.08 | 23.98 | 23.98 | 23.9601 | 85729 |
| 1732663800 | 23.96 | 0.01 | 0.04 | 23.96 | 23.96 | 23.95 | 115116 |
| 1732577400 | 23.95 | 0.02 | 0.08 | 23.95 | 23.95 | 23.9344 | 51708 |
| 1732318200 | 23.93 | 0.02 | 0.08 | 23.94 | 23.94 | 23.92 | 75405 |
| 1732231800 | 23.91 | 0.01 | 0.04 | 23.92 | 23.92 | 23.89 | 142521 |
| 1732145400 | 23.9 | -0.11 | -0.46 | 23.89 | 23.9 | 23.88 | 72147 |
| 1732059000 | 24.01 | -0.01 | -0.04 | 24.02 | 24.03 | 24 | 62549 |
| 1731972600 | 24.02 | 0.01 | 0.04 | 24.02 | 24.02 | 24.01 | 61709 |
| 1731713400 | 24.01 | 0.02 | 0.08 | 24 | 24.01 | 23.9952 | 59789 |
| 1731627000 | 23.99 | 0.01 | 0.04 | 24 | 24 | 23.9809 | 59774 |
| 1731540600 | 23.98 | 0.01 | 0.04 | 24 | 24 | 23.98 | 73815 |
| 1731454200 | 23.97 | -0.01 | -0.04 | 23.98 | 23.98 | 23.96 | 93550 |
| 1731367800 | 23.98 | 0.02 | 0.08 | 23.98 | 23.98 | 23.96 | 63732 |
| 1731108600 | 23.96 | 0.02 | 0.08 | 23.95 | 23.96 | 23.94 | 112787 |
| 1731022200 | 23.94 | 0.05 | 0.21 | 23.9 | 23.94 | 23.9 | 126248 |
| 1730935800 | 23.89 | -0.01 | -0.02 | 23.88 | 23.91 | 23.87 | 378854 |
| 1730849400 | 23.895 | -0.01 | -0.02 | 23.9 | 23.9 | 23.89 | 104931 |
| 1730763000 | 23.9 | 0.02 | 0.08 | 23.9 | 23.9 | 23.88 | 77430 |
| 1730500200 | 23.88 | -0.01 | -0.04 | 23.9 | 23.9 | 23.87 | 53093 |
| 1730413800 | 23.89 | -0.02 | -0.08 | 23.9 | 23.91 | 23.89 | 206990 |
| 1730327400 | 23.91 | -0.01 | -0.04 | 23.91 | 23.91 | 23.9 | 173429 |
| 1730241000 | 23.92 | 0.01 | 0.04 | 23.92 | 23.92 | 23.9 | 79477 |
| 1730154600 | 23.91 | 0 | 0.00 | 23.92 | 23.92 | 23.9 | 67617 |
| 1729895400 | 23.91 | 0.01 | 0.04 | 23.91 | 23.91 | 23.9 | 119976 |
| 1729809000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.8899 | 52208 |
| 1729722600 | 23.9 | 0.01 | 0.06 | 23.9 | 23.9 | 23.8823 | 85921 |
| 1729636200 | 23.885 | -0.01 | -0.02 | 23.9 | 23.9 | 23.88 | 143009 |
| 1729549800 | 23.89 | -0.12 | -0.50 | 23.9 | 23.9 | 23.8737 | 138475 |
| 1729290600 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 23.9901 | 53793 |
| 1729204200 | 24 | 0.02 | 0.08 | 23.98 | 24 | 23.9701 | 364934 |
| 1729117800 | 23.98 | 0.02 | 0.08 | 23.96 | 23.98 | 23.96 | 92340 |
| 1729031400 | 23.96 | 0 | 0.00 | 23.97 | 23.97 | 23.955 | 67088 |
| 1728945000 | 23.96 | 0 | 0.00 | 23.96 | 23.97 | 23.95 | 319576 |
| 1728685800 | 23.96 | 0.01 | 0.04 | 23.96 | 23.96 | 23.9409 | 140815 |
| 1728599400 | 23.95 | 0.05 | 0.21 | 23.9 | 23.96 | 23.9 | 717059 |
| 1728513000 | 23.9 | 0.02 | 0.08 | 23.9 | 23.9 | 23.8815 | 189712 |
| 1728426600 | 23.88 | 0.02 | 0.06 | 23.89 | 23.89 | 23.87 | 1049036 |
| 1728340200 | 23.865 | -0.01 | -0.02 | 23.89 | 23.89 | 23.86 | 222508 |
| 1728081000 | 23.87 | 0.03 | 0.13 | 23.86 | 23.87 | 23.8367 | 825894 |
| 1727994600 | 23.84 | 0.01 | 0.04 | 23.83 | 23.84 | 23.82 | 58520 |
| 1727908200 | 23.83 | 0.03 | 0.15 | 23.82 | 23.83 | 23.815 | 202243 |
| 1727821800 | 23.795 | -0.01 | -0.02 | 23.8 | 23.805 | 23.79 | 85515 |
| 1727735400 | 23.8 | 0.02 | 0.08 | 23.79 | 23.8 | 23.78 | 108240 |
| 1727476200 | 23.78 | -0.01 | -0.02 | 23.8 | 23.8 | 23.77 | 65080 |
| 1727389800 | 23.785 | 0 | 0.02 | 23.79 | 23.79 | 23.77 | 94218 |
| 1727303400 | 23.78 | 0.01 | 0.04 | 23.79 | 23.79 | 23.77 | 52526 |
