Hot Features
프리미엄
Janus Henderson Short Duration Income ETF (VNLA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0818665575113 | 48.86 | 48.95 | 48.79 | 643781 | 48.85620747 | SP |
| 4 | -0.08 | -0.163331972234 | 48.98 | 49.08 | 48.79 | 473264 | 48.94918743 | SP |
| 12 | -0.06 | -0.122549019608 | 48.96 | 49.11 | 48.79 | 367224 | 48.97090947 | SP |
| 26 | 0.52 | 1.07482430757 | 48.38 | 49.11 | 48.38 | 357260 | 48.86981973 | SP |
| 52 | 0.6 | 1.24223602484 | 48.3 | 49.11 | 48.11 | 376038 | 48.61693523 | SP |
| 156 | -0.65 | -1.31180625631 | 49.55 | 49.57 | 47.37 | 378167 | 48.3889215 | SP |
| 260 | -0.7 | -1.41129032258 | 49.6 | 50.52 | 45.68 | 385215 | 49.10960082 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 48.9 | -0.02 | -0.04 | 48.91 | 48.921 | 48.9 | 357874 |
| 1735860600 | 48.92 | 0.01 | 0.02 | 48.9 | 48.95 | 48.9 | 446902 |
| 1735687800 | 48.91 | 0.05 | 0.10 | 48.89 | 48.91 | 48.89 | 305543 |
| 1735601400 | 48.86 | 0.04 | 0.08 | 48.89 | 48.89 | 48.8433 | 503003 |
| 1735342200 | 48.82 | -0.01 | -0.02 | 48.86 | 48.86 | 48.79 | 1306572 |
| 1735255800 | 48.83 | -0.02 | -0.04 | 48.82 | 48.86 | 48.82 | 170310 |
| 1735077840 | 48.85 | 0.02 | 0.04 | 48.85 | 48.855 | 48.83 | 132590 |
| 1734996600 | 48.83 | -0.25 | -0.51 | 48.86 | 48.86 | 48.83 | 685846 |
| 1734737400 | 49.08 | 0.03 | 0.06 | 49.08 | 49.08 | 49.06 | 383721 |
| 1734651000 | 49.05 | 0.04 | 0.08 | 49.05 | 49.06 | 49.04 | 327156 |
| 1734564600 | 49.01 | -0.03 | -0.06 | 49.05 | 49.05 | 48.99 | 444897 |
| 1734478200 | 49.04 | 0.02 | 0.04 | 49 | 49.06 | 49 | 444588 |
| 1734391800 | 49.02 | -0.01 | -0.02 | 49.03 | 49.05 | 49.02 | 170162 |
| 1734132600 | 49.03 | 0.03 | 0.06 | 49.02 | 49.04 | 49.02 | 472576 |
| 1734046200 | 49 | -0.04 | -0.08 | 49.02 | 49.03 | 49 | 355911 |
| 1733959800 | 49.04 | 0.02 | 0.04 | 49.07 | 49.07 | 49.04 | 589485 |
| 1733873400 | 49.02 | 0.02 | 0.04 | 49.02 | 49.04 | 49.01 | 197437 |
| 1733787000 | 49 | 0.01 | 0.02 | 48.98 | 49.02 | 48.98 | 265288 |
| 1733527800 | 48.99 | 0.06 | 0.12 | 48.98 | 49.02 | 48.9625 | 1265790 |
| 1733441400 | 48.93 | -0.02 | -0.04 | 48.95 | 48.98 | 48.92 | 160874 |
| 1733355000 | 48.95 | 0.04 | 0.08 | 48.95 | 48.95 | 48.92 | 236527 |
| 1733268600 | 48.91 | 0.04 | 0.08 | 48.96 | 48.96 | 48.91 | 224694 |
| 1733182200 | 48.87 | -0.24 | -0.49 | 48.93 | 48.93 | 48.86 | 450129 |
| 1732917840 | 49.11 | 0.06 | 0.12 | 49.09 | 49.11 | 49.0721 | 165303 |
| 1732750200 | 49.05 | 0.01 | 0.02 | 49.07 | 49.07 | 49.04 | 147109 |
| 1732663800 | 49.04 | 0.01 | 0.02 | 49.06 | 49.085 | 49.025 | 382244 |
| 1732577400 | 49.03 | 0.04 | 0.08 | 49.02 | 49.0389 | 49.0099 | 200444 |
| 1732318200 | 48.99 | 0.02 | 0.04 | 49.02 | 49.02 | 48.98 | 319718 |
| 1732231800 | 48.97 | -0.01 | -0.02 | 48.96 | 49 | 48.96 | 325444 |
| 1732145400 | 48.98 | -0.01 | -0.02 | 49.01 | 49.01 | 48.98 | 282325 |
| 1732059000 | 48.99 | 0.02 | 0.04 | 48.98 | 49.02 | 48.98 | 256761 |
| 1731972600 | 48.97 | 0.01 | 0.02 | 48.94 | 48.9948 | 48.94 | 274624 |
| 1731713400 | 48.96 | 0.01 | 0.01 | 48.93 | 48.97 | 48.92 | 469202 |
| 1731627000 | 48.955 | 0.02 | 0.03 | 48.97 | 48.97 | 48.94 | 386599 |
| 1731540600 | 48.94 | 0.04 | 0.08 | 48.94 | 48.9799 | 48.94 | 245896 |
| 1731454200 | 48.9 | -0.02 | -0.04 | 48.95 | 48.95 | 48.9 | 338859 |
| 1731367800 | 48.92 | -0.02 | -0.04 | 48.98 | 48.98 | 48.91 | 387596 |
| 1731108600 | 48.94 | 0.01 | 0.02 | 48.9504 | 48.9699 | 48.94 | 237605 |
| 1731022200 | 48.93 | 0.03 | 0.06 | 48.9 | 48.95 | 48.9 | 226062 |
| 1730935800 | 48.9 | 0.01 | 0.02 | 48.905 | 48.9061 | 48.8694 | 332278 |
| 1730849400 | 48.89 | 0.01 | 0.02 | 48.9 | 48.9 | 48.86 | 274573 |
| 1730763000 | 48.88 | 0.01 | 0.02 | 48.88 | 48.9 | 48.88 | 320037 |
| 1730500200 | 48.87 | -0.17 | -0.35 | 48.9 | 48.9 | 48.8432 | 204662 |
| 1730413800 | 49.04 | -0.02 | -0.04 | 49.05 | 49.08 | 49.04 | 374558 |
| 1730327400 | 49.06 | -0.04 | -0.08 | 49.07 | 49.09 | 49.06 | 256892 |
| 1730241000 | 49.1 | 0.02 | 0.04 | 49.08 | 49.1092 | 49.0668 | 255736 |
| 1730154600 | 49.08 | 0.05 | 0.10 | 49.1 | 49.1 | 49.06 | 331648 |
| 1729895400 | 49.03 | -0.02 | -0.04 | 49.06 | 49.07 | 49.03 | 507850 |
| 1729809000 | 49.05 | 0.02 | 0.04 | 49.03 | 49.08 | 49.03 | 448318 |
| 1729722600 | 49.03 | -0.03 | -0.06 | 49.04 | 49.05 | 49.03 | 188428 |
| 1729636200 | 49.06 | 0.03 | 0.06 | 49.02 | 49.065 | 49.02 | 379835 |
| 1729549800 | 49.03 | -0.01 | -0.02 | 49.02 | 49.05 | 49.02 | 552386 |
| 1729290600 | 49.04 | 0.02 | 0.04 | 49.03 | 49.04 | 49.03 | 354149 |
| 1729204200 | 49.02 | -0.01 | -0.02 | 49.02 | 49.03 | 49 | 420932 |
| 1729117800 | 49.03 | 0.03 | 0.06 | 49.02 | 49.03 | 49 | 323003 |
| 1729031400 | 49 | 0.04 | 0.08 | 49.01 | 49.01 | 48.97 | 636374 |
| 1728945000 | 48.96 | -0.02 | -0.04 | 48.97 | 48.97 | 48.94 | 271593 |
| 1728685800 | 48.98 | 0.06 | 0.12 | 48.96 | 48.99 | 48.96 | 170272 |
| 1728599400 | 48.92 | 0.05 | 0.10 | 48.86 | 48.92 | 48.86 | 158380 |
| 1728513000 | 48.87 | -0.01 | -0.02 | 48.86 | 48.885 | 48.8511 | 220591 |
| 1728426600 | 48.88 | 0.01 | 0.02 | 48.85 | 48.88 | 48.85 | 348829 |
| 1728340200 | 48.87 | 0.03 | 0.06 | 48.86 | 48.8703 | 48.84 | 162110 |
