Hot Features
프리미엄
AllianceBernstein Global High Income Fund Inc (AWF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.39275766017 | 10.77 | 11 | 10.7201 | 260210 | 10.83355277 | CS |
| 4 | -0.04 | -0.36496350365 | 10.96 | 11.045 | 10.68 | 228602 | 10.87806627 | CS |
| 12 | -0.28 | -2.5 | 11.2 | 11.36 | 10.68 | 206649 | 11.0139529 | CS |
| 26 | 0.25 | 2.34301780694 | 10.67 | 11.36 | 10.07 | 212932 | 10.81799266 | CS |
| 52 | 1.15 | 11.7707267144 | 9.77 | 11.36 | 9.715 | 201110 | 10.57548345 | CS |
| 156 | -1.4 | -11.3636363636 | 12.32 | 12.3844 | 8.76 | 201285 | 10.26937647 | CS |
| 260 | -1.08 | -9 | 12 | 12.65 | 7.28 | 214602 | 10.6613236 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.92 | 0.07 | 0.65 | 10.88 | 11 | 10.862 | 316418 |
| 1732232400 | 10.85 | 0.06 | 0.56 | 10.82 | 10.88 | 10.802 | 422732 |
| 1732146000 | 10.79 | -0.01 | -0.09 | 10.8 | 10.84 | 10.77 | 185849 |
| 1732059600 | 10.8 | 0.05 | 0.47 | 10.72 | 10.82 | 10.72 | 250903 |
| 1731973200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8091 | 10.7201 | 202115 |
| 1731714000 | 10.77 | 0.02 | 0.19 | 10.77 | 10.825 | 10.68 | 224014 |
| 1731627600 | 10.75 | -0.08 | -0.74 | 10.83 | 10.86 | 10.74 | 236126 |
| 1731541200 | 10.83 | -0.06 | -0.55 | 10.9 | 10.94 | 10.81 | 230293 |
| 1731454800 | 10.89 | -0.12 | -1.09 | 11 | 11 | 10.86 | 176688 |
| 1731368400 | 11.01 | 0.01 | 0.09 | 11.05 | 11.05 | 10.96 | 237895 |
| 1731109200 | 11 | 0 | 0.00 | 10.97 | 11.0372 | 10.97 | 188700 |
| 1731022800 | 11 | 0.01 | 0.09 | 10.94 | 11.02 | 10.925 | 321499 |
| 1730936400 | 10.99 | 0.05 | 0.46 | 10.98 | 11 | 10.89 | 358194 |
| 1730850000 | 10.94 | 0.08 | 0.74 | 10.89 | 10.94 | 10.87 | 243363 |
| 1730763600 | 10.86 | -0.01 | -0.09 | 10.92 | 10.93 | 10.86 | 168394 |
| 1730500800 | 10.87 | -0.01 | -0.09 | 10.91 | 10.92 | 10.87 | 175086 |
| 1730414400 | 10.88 | 0.04 | 0.37 | 10.82 | 10.92 | 10.8101 | 234692 |
| 1730328000 | 10.84 | 0.02 | 0.18 | 10.84 | 10.91 | 10.83 | 174793 |
| 1730241600 | 10.82 | -0.08 | -0.73 | 10.9 | 10.9 | 10.81 | 260718 |
| 1730155200 | 10.9 | -0.04 | -0.37 | 10.96 | 10.98 | 10.9 | 137827 |
| 1729896000 | 10.94 | 0.02 | 0.18 | 10.95 | 10.96 | 10.93 | 164036 |
| 1729809600 | 10.92 | 0 | 0.00 | 10.92 | 10.96 | 10.904 | 144662 |
| 1729723200 | 10.92 | -0.03 | -0.27 | 10.95 | 10.96 | 10.885 | 140437 |
| 1729636800 | 10.95 | -0.03 | -0.27 | 10.98 | 10.98 | 10.93 | 310225 |
| 1729550400 | 10.98 | -0.01 | -0.09 | 10.98 | 11 | 10.95 | 234645 |
| 1729291200 | 10.99 | 0.02 | 0.18 | 10.98 | 10.9975 | 10.96 | 321994 |
| 1729204800 | 10.97 | -0.03 | -0.27 | 11 | 11.04 | 10.94 | 306459 |
| 1729118400 | 11 | -0.03 | -0.27 | 11.03 | 11.07 | 10.95 | 904561 |
| 1729032000 | 11.03 | -0.04 | -0.36 | 11.07 | 11.1 | 11.03 | 176319 |
| 1728945600 | 11.07 | -0.04 | -0.36 | 11.15 | 11.15 | 11.05 | 214785 |
| 1728686400 | 11.11 | -0.01 | -0.09 | 11.12 | 11.15 | 11.1 | 128756 |
| 1728600000 | 11.12 | -0.06 | -0.54 | 11.16 | 11.1964 | 11.12 | 180337 |
| 1728513600 | 11.18 | 0.03 | 0.27 | 11.15 | 11.195 | 11.12 | 214066 |
| 1728427200 | 11.15 | -0.01 | -0.09 | 11.19 | 11.21 | 11.14 | 94908 |
| 1728340800 | 11.16 | -0.03 | -0.27 | 11.19 | 11.2375 | 11.155 | 113933 |
| 1728081600 | 11.19 | 0.04 | 0.36 | 11.2 | 11.21 | 11.115 | 142770 |
| 1727995200 | 11.15 | -0.16 | -1.37 | 11.24 | 11.25 | 11.13 | 219596 |
| 1727908800 | 11.305 | 0.02 | 0.13 | 11.29 | 11.32 | 11.28 | 97720 |
| 1727822400 | 11.29 | -0.05 | -0.44 | 11.34 | 11.34 | 11.27 | 122391 |
| 1727736000 | 11.34 | 0.03 | 0.27 | 11.27 | 11.34 | 11.26 | 169508 |
| 1727476800 | 11.31 | 0.02 | 0.18 | 11.26 | 11.36 | 11.26 | 145507 |
| 1727390400 | 11.29 | 0.06 | 0.53 | 11.23 | 11.29 | 11.23 | 131784 |
| 1727304000 | 11.23 | -0.01 | -0.09 | 11.22 | 11.2699 | 11.2098 | 174297 |
| 1727217600 | 11.24 | 0.05 | 0.45 | 11.19 | 11.24 | 11.19 | 131832 |
| 1727131200 | 11.19 | -0.02 | -0.18 | 11.21 | 11.24 | 11.1819 | 148037 |
| 1726872000 | 11.21 | 0.04 | 0.36 | 11.19 | 11.23 | 11.17 | 181926 |
| 1726785600 | 11.17 | 0.03 | 0.27 | 11.16 | 11.19 | 11.135 | 211812 |
| 1726699200 | 11.14 | -0.02 | -0.18 | 11.16 | 11.185 | 11.14 | 166974 |
| 1726612800 | 11.16 | 0.09 | 0.81 | 11.1 | 11.16 | 11.0787 | 233000 |
| 1726526400 | 11.07 | -0.01 | -0.09 | 11.04 | 11.09 | 11.04 | 146051 |
| 1726267200 | 11.08 | 0.07 | 0.64 | 11 | 11.08 | 10.98 | 179138 |
| 1726180800 | 11.01 | -0.01 | -0.09 | 11 | 11.02 | 10.96 | 175365 |
| 1726094400 | 11.02 | 0 | 0.00 | 11.03 | 11.0416 | 10.95 | 183073 |
| 1726008000 | 11.02 | -0.11 | -0.99 | 11.11 | 11.1299 | 11.01 | 183202 |
| 1725921600 | 11.13 | 0.03 | 0.27 | 11.14 | 11.15 | 11.04 | 214398 |
| 1725662400 | 11.1 | -0.03 | -0.27 | 11.13 | 11.16 | 11.06 | 192471 |
| 1725576000 | 11.13 | -0.09 | -0.80 | 11.18 | 11.2 | 11.1 | 127626 |
| 1725489600 | 11.22 | 0.04 | 0.36 | 11.18 | 11.24 | 11.18 | 187355 |
| 1725403200 | 11.18 | 0 | 0.00 | 11.2 | 11.215 | 11.1 | 284841 |
| 1725057600 | 11.18 | 0.03 | 0.27 | 11.16 | 11.2 | 11.16 | 123686 |
| 1724971200 | 11.15 | 0.04 | 0.36 | 11.15 | 11.185 | 11.13 | 108475 |
| 1724884800 | 11.11 | 0 | 0.00 | 11.1 | 11.11 | 11.08 | 132598 |
| 1724798400 | 11.11 | -0.02 | -0.18 | 11.13 | 11.17 | 11.1 | 162681 |
| 1724712000 | 11.13 | 0.03 | 0.27 | 11.1 | 11.14 | 11.1 | 200564 |
