Hot Features
프리미엄
WisdomTree Voya Yield Enhanced USD Universal Bond Fund (UNIY)
NASDAQ
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 | -0.34 | -0.698582288884 | 48.67 | 48.75 | 48.1587 | 20411 | 48.32448436 | SP |
| 4 | -0.28 | -0.576013166015 | 48.61 | 49.2984 | 48.1587 | 37462 | 48.74971064 | SP |
| 12 | -1.8178 | -3.62488484041 | 50.1478 | 50.2037 | 48.1587 | 31469 | 49.06120132 | SP |
| 26 | -0.32 | -0.65775950668 | 48.65 | 50.57 | 47.96 | 23350 | 49.07932214 | SP |
| 52 | -1.2101 | -2.44266765711 | 49.5401 | 50.57 | 47.33 | 19923 | 48.82502775 | SP |
| 156 | -1.29 | -2.59975816203 | 49.62 | 50.57 | 45.85 | 27982 | 48.935919 | SP |
| 260 | -1.29 | -2.59975816203 | 49.62 | 50.57 | 45.85 | 27982 | 48.935919 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 48.1587 | -0.16 | -0.34 | 48.1587 | 48.1587 | 48.1587 | 33 |
| 1734564900 | 48.3231 | -0.34 | -0.70 | 48.65 | 48.65 | 48.3231 | 101588 |
| 1734478500 | 48.665 | -0.02 | -0.04 | 48.665 | 48.665 | 48.665 | 2 |
| 1734392100 | 48.6827 | 0.04 | 0.09 | 48.75 | 48.75 | 48.6743 | 226 |
| 1734132900 | 48.6405 | -0.17 | -0.34 | 48.67 | 48.6701 | 48.6405 | 204 |
| 1734046500 | 48.8065 | -0.2 | -0.41 | 48.8065 | 48.8065 | 48.8065 | 2 |
| 1733960100 | 49.005 | -0.11 | -0.22 | 49.005 | 49.005 | 49.005 | 8 |
| 1733873700 | 49.1106 | -0.06 | -0.11 | 49.13 | 49.13 | 49.085 | 111 |
| 1733787300 | 49.1661 | -0.13 | -0.27 | 49.27 | 49.27 | 49.12 | 3171 |
| 1733528100 | 49.2984 | 0.12 | 0.25 | 49.2 | 49.2984 | 49.2 | 211 |
| 1733441700 | 49.1735 | 0.01 | 0.02 | 49.1735 | 49.1735 | 49.1735 | 2 |
| 1733355300 | 49.162 | 0.13 | 0.27 | 49.1 | 49.162 | 49.1 | 35 |
| 1733268900 | 49.03 | 0.02 | 0.05 | 49.1 | 49.1 | 49.01 | 114 |
| 1733182500 | 49.0074 | -0.05 | -0.11 | 49.27 | 49.27 | 49.0074 | 15573 |
| 1732917840 | 49.0611 | 0.2 | 0.42 | 48.95 | 49.0611 | 48.95 | 9 |
| 1732750500 | 48.8583 | 0.13 | 0.26 | 48.8583 | 48.8583 | 48.8583 | 3 |
| 1732664100 | 48.731 | -0.08 | -0.16 | 48.731 | 48.731 | 48.731 | 44 |
| 1732577700 | 48.81 | 0.2 | 0.41 | 48.79 | 48.82 | 48.67 | 627898 |
| 1732318500 | 48.61 | 0.02 | 0.05 | 48.61 | 48.61 | 48.61 | 3 |
| 1732232100 | 48.585 | -0.02 | -0.03 | 48.585 | 48.585 | 48.585 | 2 |
| 1732145700 | 48.6 | -0.05 | -0.11 | 48.61 | 48.61 | 48.6 | 210 |
| 1732059300 | 48.6512 | 0.09 | 0.19 | 48.6512 | 48.6512 | 48.6512 | 3 |
| 1731972900 | 48.56 | 0.02 | 0.05 | 48.54 | 48.56 | 48.54 | 77 |
| 1731713700 | 48.5364 | 0.01 | 0.01 | 48.5364 | 48.5364 | 48.5364 | 3 |
| 1731627300 | 48.5314 | -0.02 | -0.04 | 48.5314 | 48.5314 | 48.5314 | 12 |
| 1731540900 | 48.55 | -0.06 | -0.12 | 48.83 | 48.83 | 48.55 | 4 |
| 1731454500 | 48.6077 | -0.26 | -0.52 | 48.6077 | 48.6077 | 48.6077 | 2 |
| 1731368100 | 48.863 | -0.1 | -0.21 | 48.863 | 48.863 | 48.863 | 4 |
| 1731108900 | 48.9643 | 0.11 | 0.23 | 48.99 | 48.99 | 48.9643 | 3 |
| 1731022500 | 48.8515 | 0.36 | 0.75 | 48.89 | 48.89 | 48.8515 | 332 |
| 1730936100 | 48.49 | -0.34 | -0.70 | 48.44 | 48.49 | 48.44 | 87 |
| 1730849700 | 48.8317 | 0.09 | 0.19 | 48.8317 | 48.8317 | 48.8317 | 2 |
| 1730763300 | 48.74 | 0.21 | 0.44 | 48.76 | 48.76 | 48.64 | 497 |
| 1730500500 | 48.5284 | -0.12 | -0.25 | 48.75 | 48.75 | 48.5284 | 3 |
| 1730414100 | 48.65 | -0.08 | -0.16 | 48.66 | 48.73 | 48.65 | 50667 |
| 1730327700 | 48.7297 | -0.04 | -0.07 | 48.7297 | 48.7297 | 48.7297 | 4 |
| 1730241300 | 48.7657 | 0.04 | 0.08 | 48.75 | 48.7657 | 48.75 | 101817 |
| 1730154900 | 48.7253 | -0.27 | -0.55 | 48.7253 | 48.7253 | 48.7253 | 24 |
| 1729895700 | 48.9948 | -0.04 | -0.07 | 48.9948 | 48.9948 | 48.9948 | 2 |
| 1729809300 | 49.03 | 0.06 | 0.12 | 48.97 | 49.03 | 48.97 | 11 |
| 1729722900 | 48.9709 | -0.13 | -0.26 | 48.9709 | 48.9709 | 48.9709 | 2 |
| 1729636500 | 49.0976 | -0.01 | -0.03 | 49.05 | 49.0976 | 49.05 | 499 |
| 1729550100 | 49.1123 | -0.31 | -0.63 | 49.19 | 49.19 | 49.1123 | 5 |
| 1729290900 | 49.4239 | 0.01 | 0.02 | 49.4239 | 49.4239 | 49.4239 | 4 |
| 1729204500 | 49.4117 | -0.22 | -0.44 | 49.4117 | 49.4117 | 49.4117 | 2 |
| 1729118100 | 49.6296 | 0.07 | 0.15 | 49.6296 | 49.6296 | 49.6296 | 4 |
| 1729031700 | 49.5563 | 0.17 | 0.35 | 49.5563 | 49.5563 | 49.5563 | 5 |
| 1728945300 | 49.385 | -0.02 | -0.05 | 49.43 | 49.43 | 49.385 | 17 |
| 1728686100 | 49.4097 | 0.04 | 0.07 | 49.4 | 49.4097 | 49.4 | 9 |
| 1728599700 | 49.3745 | -0.05 | -0.09 | 49.3745 | 49.3745 | 49.3745 | 3 |
| 1728513300 | 49.4213 | -0.1 | -0.20 | 49.4213 | 49.4213 | 49.4213 | 2 |
| 1728426900 | 49.5191 | 0.17 | 0.34 | 49.46 | 49.5191 | 49.46 | 102 |
| 1728340500 | 49.35 | -0.3 | -0.60 | 49.53 | 49.53 | 49.35 | 984017 |
| 1728081300 | 49.6489 | -0.31 | -0.62 | 49.6489 | 49.6489 | 49.6489 | 4 |
| 1727994900 | 49.96 | -0.15 | -0.29 | 50 | 50 | 49.96 | 33 |
| 1727908500 | 50.106 | -0.1 | -0.19 | 50.08 | 50.106 | 50.08 | 207 |
| 1727822100 | 50.2037 | 0.12 | 0.24 | 50.17 | 50.2037 | 50.17 | 192 |
| 1727735700 | 50.0816 | -0.07 | -0.13 | 50.0816 | 50.0816 | 50.0816 | 5 |
| 1727476500 | 50.1478 | 0.13 | 0.25 | 50.1478 | 50.1478 | 50.1478 | 5 |
| 1727390100 | 50.0228 | -0.01 | -0.01 | 50.04 | 50.04 | 50.0228 | 147 |
| 1727303700 | 50.03 | -0.37 | -0.73 | 50.07 | 50.07 | 50.03 | 161915 |
| 1727217300 | 50.4 | 0.04 | 0.09 | 50.4 | 50.4 | 50.4 | 3 |
| 1727130900 | 50.3556 | -0.01 | -0.02 | 50.3556 | 50.3556 | 50.3556 | 1 |
| 1726871700 | 50.3679 | -0.02 | -0.03 | 50.3679 | 50.3679 | 50.3679 | 10 |
