Hot Features
프리미엄
Western Asset Bond ETF (WABF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.235 | 0.953346855984 | 24.65 | 24.91 | 24.55 | 497 | 24.74089477 | SP |
| 4 | -0.035 | -0.140449438202 | 24.92 | 24.99 | 24.55 | 738 | 24.83700126 | SP |
| 12 | -0.875 | -3.39673913043 | 25.76 | 25.88 | 24.55 | 4799 | 25.62691895 | SP |
| 26 | -0.8253 | -3.20999754962 | 25.7103 | 26.6412 | 24.55 | 4274 | 26.06159996 | SP |
| 52 | -0.865 | -3.35922330097 | 25.75 | 26.6412 | 24.55 | 2603 | 25.96207968 | SP |
| 156 | 0.065 | 0.261885576148 | 24.82 | 26.6412 | 23.7027 | 4123 | 25.20254566 | SP |
| 260 | 0.065 | 0.261885576148 | 24.82 | 26.6412 | 23.7027 | 4123 | 25.20254566 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.885 | -0.01 | -0.04 | 24.89 | 24.9 | 24.87 | 1634 |
| 1737070500 | 24.895 | 0.06 | 0.24 | 24.75 | 24.91 | 24.75 | 1107 |
| 1736984100 | 24.835 | 0.26 | 1.06 | 24.83 | 24.835 | 24.83 | 225 |
| 1736897700 | 24.575 | 0 | 0.02 | 24.6 | 24.6 | 24.55 | 423 |
| 1736811300 | 24.57 | -0.02 | -0.08 | 24.61 | 24.61 | 24.55 | 575 |
| 1736552100 | 24.5894 | -0.17 | -0.70 | 24.65 | 24.65 | 24.5894 | 154 |
| 1736379300 | 24.7637 | 0.04 | 0.15 | 24.67 | 24.7637 | 24.67 | 84 |
| 1736292900 | 24.7267 | -0.08 | -0.32 | 24.78 | 24.78 | 24.7267 | 219 |
| 1736206500 | 24.805 | -0.06 | -0.24 | 24.85 | 24.85 | 24.796 | 1274 |
| 1735947300 | 24.865 | -0.01 | -0.02 | 24.9 | 24.9 | 24.865 | 154 |
| 1735860900 | 24.87 | 0 | 0.01 | 24.9698 | 24.9698 | 24.85 | 2105 |
| 1735688100 | 24.8663 | -0.05 | -0.22 | 24.92 | 24.99 | 24.8663 | 1423 |
| 1735601700 | 24.92 | 0.1 | 0.40 | 24.88 | 24.95 | 24.88 | 726 |
| 1735342500 | 24.82 | -0.03 | -0.10 | 24.85 | 24.89 | 24.8 | 269 |
| 1735256100 | 24.845 | 0.02 | 0.08 | 24.82 | 24.845 | 24.82 | 137 |
| 1735077840 | 24.8261 | 0.02 | 0.07 | 24.81 | 24.8261 | 24.8 | 277 |
| 1734996900 | 24.8075 | -0.08 | -0.34 | 24.84 | 24.86 | 24.8075 | 542 |
| 1734737700 | 24.892 | 0.09 | 0.35 | 24.92 | 24.98 | 24.892 | 2845 |
| 1734651300 | 24.805 | -0.07 | -0.29 | 24.79 | 24.84 | 24.79 | 1490 |
| 1734564900 | 24.8776 | -0.25 | -0.98 | 25.14 | 25.14 | 24.8776 | 1016 |
| 1734478500 | 25.1231 | 0.01 | 0.03 | 25.15 | 25.16 | 25.1231 | 216 |
| 1734392100 | 25.115 | 0.02 | 0.09 | 25.1065 | 25.13 | 25.1065 | 2298 |
| 1734132900 | 25.0926 | -0.45 | -1.75 | 25.18 | 25.18 | 25.0926 | 1345 |
| 1734046500 | 25.5387 | -0.12 | -0.45 | 25.61 | 25.61 | 25.5387 | 310 |
| 1733960100 | 25.655 | -0.06 | -0.25 | 25.72 | 25.72 | 25.655 | 422 |
| 1733873700 | 25.7192 | -0.04 | -0.14 | 25.73 | 25.73 | 25.68 | 125 |
| 1733787300 | 25.755 | -0.09 | -0.35 | 25.79 | 25.79 | 25.755 | 364 |
| 1733528100 | 25.845 | 0.08 | 0.31 | 25.8506 | 25.88 | 25.8248 | 23003 |
| 1733441700 | 25.765 | -0.02 | -0.08 | 25.74 | 25.81 | 25.74 | 14846 |
| 1733355300 | 25.785 | 0.08 | 0.31 | 25.71 | 25.83 | 25.65 | 71580 |
| 1733268900 | 25.705 | 0.01 | 0.04 | 25.69 | 25.72 | 25.67 | 14345 |
| 1733182500 | 25.695 | -0.07 | -0.27 | 25.6169 | 25.7 | 25.6 | 21218 |
| 1732917840 | 25.7649 | 0.07 | 0.29 | 25.77 | 25.77 | 25.7649 | 118 |
| 1732750500 | 25.6902 | 0.09 | 0.35 | 25.72 | 25.72 | 25.6828 | 11848 |
| 1732664100 | 25.6 | 0.02 | 0.06 | 25.58 | 25.6 | 25.53 | 25721 |
| 1732577700 | 25.585 | 0.2 | 0.79 | 25.59 | 25.59 | 25.585 | 1743 |
| 1732318500 | 25.3834 | -0 | -0.01 | 25.41 | 25.41 | 25.3834 | 2492 |
| 1732232100 | 25.385 | 0.01 | 0.05 | 25.385 | 25.385 | 25.385 | 174 |
| 1732145700 | 25.3723 | -0.02 | -0.07 | 25.3723 | 25.3723 | 25.3723 | 138 |
| 1732059300 | 25.39 | 0.06 | 0.24 | 25.39 | 25.405 | 25.39 | 4792 |
| 1731972900 | 25.33 | -0.03 | -0.10 | 25.32 | 25.34 | 25.32 | 718 |
| 1731713700 | 25.355 | 0.03 | 0.12 | 25.21 | 25.355 | 25.21 | 2692 |
| 1731627300 | 25.3258 | -0.01 | -0.04 | 25.365 | 25.39 | 25.3258 | 472 |
| 1731540900 | 25.335 | -0 | -0.01 | 25.34 | 25.34 | 25.335 | 324 |
| 1731454500 | 25.3372 | -0.16 | -0.62 | 25.415 | 25.44 | 25.325 | 5250 |
| 1731368100 | 25.4946 | -0.09 | -0.33 | 25.52 | 25.52 | 25.4946 | 142 |
| 1731108900 | 25.58 | 0.04 | 0.16 | 25.62 | 25.64 | 25.58 | 2023 |
| 1731022500 | 25.54 | 0.26 | 1.03 | 25.42 | 25.54 | 25.42 | 20705 |
| 1730936100 | 25.28 | -0.22 | -0.84 | 25.25 | 25.28 | 25.25 | 211 |
| 1730849700 | 25.4954 | 0.06 | 0.23 | 25.4 | 25.4954 | 25.37 | 1048 |
| 1730763300 | 25.4366 | 0.13 | 0.53 | 25.46 | 25.46 | 25.4366 | 181 |
| 1730500500 | 25.3034 | -0.23 | -0.89 | 25.5 | 25.5 | 25.3034 | 1523 |
| 1730414100 | 25.53 | -0.11 | -0.41 | 25.55 | 25.55 | 25.53 | 253 |
| 1730327700 | 25.635 | 0.02 | 0.08 | 25.645 | 25.6499 | 25.635 | 5067 |
| 1730241300 | 25.615 | 0.02 | 0.10 | 25.53 | 25.615 | 25.53 | 135 |
| 1730154900 | 25.59 | -0.02 | -0.08 | 25.65 | 25.65 | 25.5589 | 719 |
| 1729895700 | 25.61 | -0.12 | -0.45 | 25.76 | 25.76 | 25.61 | 584 |
| 1729809300 | 25.725 | 0.08 | 0.31 | 25.66 | 25.7299 | 25.6599 | 1790 |
| 1729722900 | 25.645 | -0.06 | -0.25 | 25.65 | 25.65 | 25.645 | 311 |
| 1729636500 | 25.7098 | -0.06 | -0.21 | 25.6999 | 25.7098 | 25.695 | 970 |
| 1729550100 | 25.765 | -0.17 | -0.66 | 25.765 | 25.765 | 25.765 | 12 |
