Hot Features
프리미엄
First Trust Senior Loan Fund (FTSL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.172823503997 | 46.29 | 46.29 | 46.15 | 280817 | 46.23401992 | SP |
| 4 | -0.13 | -0.280535174795 | 46.34 | 46.52 | 46.15 | 305019 | 46.31334441 | SP |
| 12 | -0.09 | -0.194384449244 | 46.3 | 46.52 | 46.1001 | 289788 | 46.31274434 | SP |
| 26 | 0.51 | 1.11597374179 | 45.7 | 46.94 | 45.615 | 279968 | 46.1504536 | SP |
| 52 | 0.19 | 0.412863972186 | 46.02 | 46.99 | 45.3001 | 274008 | 46.11950145 | SP |
| 156 | -1.72 | -3.58856665971 | 47.93 | 47.93 | 43.8 | 460554 | 45.7287853 | SP |
| 260 | -1.5 | -3.14399496961 | 47.71 | 48.31 | 34.85 | 435582 | 46.17041448 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 46.21 | -0.01 | -0.02 | 46.25 | 46.25 | 46.2001 | 338201 |
| 1738884900 | 46.22 | -0.01 | -0.02 | 46.25 | 46.25 | 46.19 | 268307 |
| 1738798500 | 46.23 | 0.02 | 0.04 | 46.15 | 46.24 | 46.15 | 275572 |
| 1738712100 | 46.21 | -0.04 | -0.09 | 46.2 | 46.24 | 46.19 | 360777 |
| 1738625700 | 46.25 | -0.02 | -0.04 | 46.24 | 46.25 | 46.2 | 276827 |
| 1738366500 | 46.27 | 0.02 | 0.04 | 46.29 | 46.29 | 46.26 | 257743 |
| 1738280100 | 46.25 | -0.02 | -0.04 | 46.28 | 46.28 | 46.23 | 306159 |
| 1738193700 | 46.27 | 0.01 | 0.02 | 46.29 | 46.29 | 46.25 | 274554 |
| 1738107300 | 46.2601 | 0 | 0.00 | 46.29 | 46.29 | 46.2201 | 548849 |
| 1738020900 | 46.26 | -0.01 | -0.02 | 46.24 | 46.3262 | 46.24 | 263121 |
| 1737761700 | 46.27 | 0.05 | 0.11 | 46.25 | 46.28 | 46.23 | 222336 |
| 1737675300 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1737588900 | 46.22 | -0.26 | -0.56 | 46.35 | 46.35 | 46.205 | 223451 |
| 1737502500 | 46.48 | 0.03 | 0.06 | 46.52 | 46.52 | 46.47 | 250831 |
| 1737156900 | 46.45 | 0.03 | 0.06 | 46.45 | 46.46 | 46.3654 | 229512 |
| 1737070500 | 46.42 | 0.01 | 0.02 | 46.45 | 46.5 | 46.4057 | 472765 |
| 1736984100 | 46.41 | 0.04 | 0.09 | 46.38 | 46.43 | 46.37 | 602475 |
| 1736897700 | 46.37 | 0.05 | 0.11 | 46.36 | 46.38 | 46.33 | 183859 |
| 1736811300 | 46.32 | -0.07 | -0.15 | 46.3 | 46.335 | 46.27 | 197317 |
| 1736552100 | 46.39 | 0.04 | 0.09 | 46.34 | 46.39 | 46.3 | 328067 |
| 1736379300 | 46.35 | 0 | 0.00 | 46.36 | 46.37 | 46.331 | 343915 |
| 1736292900 | 46.35 | 0.01 | 0.02 | 46.36 | 46.4029 | 46.325 | 514621 |
| 1736206500 | 46.34 | 0.07 | 0.15 | 46.34 | 46.35 | 46.29 | 280180 |
| 1735947300 | 46.27 | 0.04 | 0.09 | 46.29 | 46.29 | 46.22 | 275839 |
| 1735860900 | 46.23 | -0.01 | -0.02 | 46.3 | 46.4165 | 46.17 | 366757 |
| 1735688100 | 46.24 | -0.03 | -0.06 | 46.34 | 46.34 | 46.205 | 775440 |
| 1735601700 | 46.27 | 0.01 | 0.02 | 46.25 | 46.4724 | 46.01 | 975255 |
| 1735342500 | 46.26 | -0.1 | -0.22 | 46.29 | 46.3502 | 46.245 | 405660 |
| 1735256100 | 46.36 | 0.09 | 0.19 | 46.28 | 46.36 | 46.2002 | 255414 |
| 1735077840 | 46.27 | -0.11 | -0.24 | 46.38 | 46.38 | 46.23 | 181592 |
| 1734996900 | 46.38 | 0 | 0.00 | 46.41 | 46.4765 | 46.27 | 342604 |
| 1734737700 | 46.38 | 0.26 | 0.56 | 46.55 | 46.55 | 46.1149 | 443201 |
| 1734651300 | 46.12 | -0.06 | -0.13 | 46.13 | 46.165 | 46.1001 | 356536 |
| 1734564900 | 46.18 | -0.04 | -0.09 | 46.23 | 46.23 | 46.13 | 266502 |
| 1734478500 | 46.22 | -0.01 | -0.02 | 46.23 | 46.275 | 46.205 | 186075 |
| 1734392100 | 46.23 | 0.01 | 0.02 | 46.27 | 46.27 | 46.19 | 203932 |
| 1734132900 | 46.22 | -0.26 | -0.56 | 46.25 | 46.31 | 46.21 | 253073 |
| 1734046500 | 46.48 | 0.03 | 0.06 | 46.41 | 46.5 | 46.41 | 231881 |
| 1733960100 | 46.45 | 0.01 | 0.02 | 46.51 | 46.51 | 46.4324 | 154167 |
| 1733873700 | 46.44 | -0.01 | -0.02 | 46.49 | 46.49 | 46.3802 | 270398 |
| 1733787300 | 46.45 | 0.05 | 0.11 | 46.41 | 46.45 | 46.4 | 162805 |
| 1733528100 | 46.4 | 0.03 | 0.06 | 46.36 | 46.4306 | 46.36 | 117183 |
| 1733441700 | 46.37 | 0.01 | 0.02 | 46.37 | 46.38 | 46.35 | 154246 |
| 1733355300 | 46.36 | 0.01 | 0.02 | 46.3 | 46.3768 | 46.3 | 193372 |
| 1733268900 | 46.35 | 0.02 | 0.04 | 46.35 | 46.359 | 46.3201 | 169064 |
| 1733182500 | 46.33 | 0.02 | 0.04 | 46.3 | 46.3483 | 46.3 | 190398 |
| 1732917840 | 46.31 | 0.03 | 0.06 | 46.34 | 46.3771 | 46.29 | 114647 |
| 1732750500 | 46.28 | 0.03 | 0.06 | 46.32 | 46.32 | 46.26 | 209870 |
| 1732664100 | 46.25 | -0.04 | -0.09 | 46.29 | 46.31 | 46.23 | 171536 |
| 1732577700 | 46.29 | 0.04 | 0.09 | 46.3 | 46.3099 | 46.26 | 191915 |
| 1732318500 | 46.25 | 0.03 | 0.06 | 46.1 | 46.26 | 46.1 | 239714 |
| 1732232100 | 46.22 | -0.25 | -0.54 | 46.26 | 46.45 | 46.19 | 260793 |
| 1732145700 | 46.47 | 0.04 | 0.09 | 46.44 | 46.48 | 46.44 | 140569 |
| 1732059300 | 46.43 | -0.01 | -0.02 | 46.33 | 46.46 | 46.33 | 281526 |
| 1731972900 | 46.44 | 0.08 | 0.17 | 46.33 | 46.44 | 46.33 | 550058 |
| 1731713700 | 46.36 | -0.02 | -0.03 | 46.37 | 46.4 | 46.28 | 165125 |
| 1731627300 | 46.375 | 0.01 | 0.01 | 46.39 | 46.41 | 46.36 | 236073 |
| 1731540900 | 46.37 | 0.01 | 0.02 | 46.42 | 46.42 | 46.345 | 153702 |
| 1731454500 | 46.36 | -0.01 | -0.02 | 46.39 | 46.39 | 46.33 | 193987 |
| 1731368100 | 46.37 | 0.03 | 0.06 | 46.34 | 46.38 | 46.3 | 158572 |
