Hot Features
프리미엄
abrdn Global Infrastructure Income Fund (ASGI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.08864696734 | 19.29 | 19.51 | 19.1 | 123029 | 19.25386928 | CS |
| 4 | -0.69 | -3.41753343239 | 20.19 | 20.33 | 19.06 | 138736 | 19.65646417 | CS |
| 12 | 0.33 | 1.72143974961 | 19.17 | 20.35 | 19.055 | 130764 | 19.78689921 | CS |
| 26 | 0.35 | 1.82767624021 | 19.15 | 20.35 | 18.19 | 126590 | 19.30249401 | CS |
| 52 | 2.81 | 16.8364289994 | 16.69 | 20.35 | 16.58 | 102584 | 18.65719202 | CS |
| 156 | -1.48 | -7.05433746425 | 20.98 | 21.1 | 14.96 | 56043 | 18.26461917 | CS |
| 260 | 0.5 | 2.63157894737 | 19 | 23 | 14.96 | 48539 | 18.49279606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 19.23 | 0.07 | 0.37 | 19.15 | 19.2985 | 19.12 | 170437 |
| 1731627600 | 19.16 | 0.05 | 0.26 | 19.15 | 19.3457 | 19.14 | 109280 |
| 1731541200 | 19.11 | -0.09 | -0.47 | 19.19 | 19.28 | 19.1 | 114947 |
| 1731454800 | 19.2 | -0.22 | -1.13 | 19.42 | 19.4999 | 19.17 | 145268 |
| 1731368400 | 19.42 | 0.06 | 0.31 | 19.37 | 19.5 | 19.36 | 142501 |
| 1731109200 | 19.36 | 0.01 | 0.05 | 19.29 | 19.4447 | 19.2101 | 103147 |
| 1731022800 | 19.35 | 0.28 | 1.47 | 19.12 | 19.42 | 19.1 | 157624 |
| 1730936400 | 19.07 | -0.59 | -3.00 | 19.67 | 19.67 | 19.06 | 280241 |
| 1730850000 | 19.66 | 0.05 | 0.25 | 19.66 | 19.74 | 19.5 | 110598 |
| 1730763600 | 19.61 | -0.03 | -0.15 | 19.69 | 19.8179 | 19.57 | 105739 |
| 1730500800 | 19.64 | 0.04 | 0.20 | 19.7 | 19.8254 | 19.62 | 142755 |
| 1730414400 | 19.6 | -0.21 | -1.06 | 19.9 | 19.9 | 19.5 | 192412 |
| 1730328000 | 19.81 | -0.01 | -0.05 | 19.9 | 19.92 | 19.7732 | 113837 |
| 1730241600 | 19.82 | -0.26 | -1.29 | 20.1 | 20.1 | 19.75 | 151520 |
| 1730155200 | 20.08 | 0.06 | 0.30 | 20.02 | 20.12 | 19.96 | 162830 |
| 1729896000 | 20.02 | 0.05 | 0.25 | 20.1 | 20.13 | 19.92 | 129918 |
| 1729809600 | 19.97 | -0.22 | -1.09 | 20.05 | 20.09 | 19.9306 | 85419 |
| 1729723200 | 20.19 | -0.05 | -0.25 | 20.26 | 20.33 | 20.1206 | 139192 |
| 1729636800 | 20.24 | 0.04 | 0.20 | 20.25 | 20.33 | 20.1801 | 174677 |
| 1729550400 | 20.2 | -0.01 | -0.05 | 20.26 | 20.31 | 20.17 | 118378 |
| 1729291200 | 20.21 | 0.03 | 0.12 | 20.19 | 20.29 | 20.15 | 94443 |
| 1729204800 | 20.185 | 0.08 | 0.40 | 20.15 | 20.22 | 20.12 | 96043 |
| 1729118400 | 20.105 | 0.13 | 0.63 | 20.06 | 20.3 | 20.045 | 135458 |
| 1729032000 | 19.98 | -0.08 | -0.40 | 20.07 | 20.13 | 19.98 | 85937 |
| 1728945600 | 20.06 | 0.16 | 0.80 | 20.04 | 20.1 | 19.95 | 105572 |
| 1728686400 | 19.9 | -0.02 | -0.10 | 19.88 | 20.015 | 19.77 | 122279 |
| 1728600000 | 19.92 | 0.02 | 0.10 | 19.8 | 20 | 19.8 | 104541 |
| 1728513600 | 19.9 | 0.05 | 0.25 | 19.96 | 20.06 | 19.8513 | 140936 |
| 1728427200 | 19.85 | -0.26 | -1.32 | 20.19 | 20.19 | 19.81 | 124810 |
| 1728340800 | 20.1148 | 0.03 | 0.17 | 20.09 | 20.24 | 20.03 | 141925 |
| 1728081600 | 20.08 | 0.02 | 0.10 | 20.21 | 20.28 | 19.92 | 138476 |
| 1727995200 | 20.06 | -0.09 | -0.45 | 20.03 | 20.3 | 20.03 | 156233 |
| 1727908800 | 20.15 | -0.03 | -0.15 | 20.25 | 20.25 | 20.09 | 109454 |
| 1727822400 | 20.18 | -0.03 | -0.15 | 20.35 | 20.35 | 20.1 | 90870 |
| 1727736000 | 20.21 | 0.15 | 0.75 | 20.15 | 20.346 | 20.12 | 186171 |
| 1727476800 | 20.06 | 0.2 | 1.01 | 20.03 | 20.24 | 20.0037 | 138622 |
| 1727390400 | 19.86 | -0.01 | -0.05 | 19.91 | 20.08 | 19.8101 | 148340 |
| 1727304000 | 19.87 | -0.23 | -1.14 | 20.04 | 20.145 | 19.84 | 74569 |
| 1727217600 | 20.1 | 0 | 0.00 | 20.21 | 20.21 | 20.015 | 90523 |
| 1727131200 | 20.1 | 0.34 | 1.72 | 19.78 | 20.18 | 19.76 | 124409 |
| 1726872000 | 19.76 | -0.15 | -0.75 | 19.64 | 20.05 | 19.64 | 146207 |
| 1726785600 | 19.91 | -0.05 | -0.25 | 20 | 20.08 | 19.85 | 144128 |
| 1726699200 | 19.96 | 0.28 | 1.42 | 19.77 | 20.045 | 19.64 | 132290 |
| 1726612800 | 19.68 | -0.19 | -0.96 | 19.89 | 20.0701 | 19.66 | 132316 |
| 1726526400 | 19.87 | -0.17 | -0.85 | 20.04 | 20.1794 | 19.75 | 126843 |
| 1726267200 | 20.04 | 0.19 | 0.96 | 19.95 | 20.175 | 19.92 | 115496 |
| 1726180800 | 19.85 | 0 | 0.00 | 19.9 | 20.0987 | 19.7005 | 165740 |
| 1726094400 | 19.85 | 0.24 | 1.22 | 19.67 | 19.89 | 19.62 | 163298 |
| 1726008000 | 19.61 | -0.12 | -0.61 | 19.83 | 19.83 | 19.6 | 139954 |
| 1725921600 | 19.73 | 0.03 | 0.15 | 19.71 | 19.85 | 19.71 | 117379 |
| 1725662400 | 19.7 | -0.03 | -0.15 | 19.77 | 19.8699 | 19.6252 | 140276 |
| 1725576000 | 19.73 | 0.17 | 0.87 | 19.69 | 19.82 | 19.48 | 137878 |
| 1725489600 | 19.56 | -0.03 | -0.15 | 19.66 | 19.75 | 19.48 | 88504 |
| 1725403200 | 19.59 | -0.15 | -0.76 | 19.81 | 19.81 | 19.5 | 123564 |
| 1725057600 | 19.74 | 0.44 | 2.28 | 19.4 | 19.76 | 19.4 | 145075 |
| 1724971200 | 19.3 | 0.23 | 1.21 | 19.17 | 19.3463 | 19.17 | 83114 |
| 1724884800 | 19.07 | -0.62 | -3.15 | 19.8 | 19.8599 | 19.07 | 176471 |
| 1724798400 | 19.69 | -0.18 | -0.91 | 19.84 | 19.84 | 19.52 | 95877 |
| 1724712000 | 19.87 | 0.39 | 2.00 | 19.59 | 19.87 | 19.48 | 128739 |
| 1724452800 | 19.48 | 0.25 | 1.30 | 19.17 | 19.55 | 19.055 | 122023 |
| 1724366400 | 19.23 | -0.01 | -0.05 | 19.35 | 19.35 | 19.1672 | 123148 |
| 1724280000 | 19.24 | -0.04 | -0.21 | 19.21 | 19.328 | 19.21 | 73570 |
| 1724193600 | 19.28 | 0.03 | 0.16 | 19.33 | 19.3899 | 19.1607 | 98142 |
| 1724107200 | 19.25 | 0.5 | 2.67 | 18.89 | 19.3399 | 18.89 | 133475 |
