Hot Features
프리미엄
DoubleLine Income Solutions Fund (DSL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.54012345679 | 12.96 | 13 | 12.85 | 366505 | 12.93960834 | CS |
| 4 | 0.44 | 3.53413654618 | 12.45 | 13 | 12.45 | 368807 | 12.75298584 | CS |
| 12 | -0.06 | -0.46332046332 | 12.95 | 13.07 | 12.3 | 419904 | 12.74549495 | CS |
| 26 | 0.29 | 2.30158730159 | 12.6 | 13.2392 | 12.3 | 393099 | 12.72094307 | CS |
| 52 | 1.03 | 8.68465430017 | 11.86 | 13.2392 | 11.79 | 403063 | 12.57908794 | CS |
| 156 | -4.25 | -24.7957992999 | 17.14 | 17.18 | 10.22 | 421530 | 12.56471978 | CS |
| 260 | -6.28 | -32.7595200835 | 19.17 | 21.14 | 10.22 | 434259 | 14.10474069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734133200 | 12.86 | -0.03 | -0.23 | 12.92 | 12.95 | 12.84 | 336551 |
| 1734046800 | 12.89 | -0.06 | -0.46 | 12.92 | 12.93 | 12.85 | 450583 |
| 1733960400 | 12.95 | 0.02 | 0.15 | 12.92 | 12.99 | 12.92 | 273914 |
| 1733874000 | 12.93 | -0.02 | -0.12 | 12.98 | 12.98 | 12.92 | 337649 |
| 1733787600 | 12.945 | -0.04 | -0.27 | 13 | 13 | 12.93 | 398962 |
| 1733528400 | 12.98 | 0.09 | 0.70 | 12.96 | 13 | 12.94 | 510342 |
| 1733442000 | 12.89 | -0.02 | -0.15 | 12.92 | 12.9297 | 12.875 | 399144 |
| 1733355600 | 12.91 | 0.05 | 0.39 | 12.9 | 12.95 | 12.86 | 353311 |
| 1733269200 | 12.86 | 0.01 | 0.08 | 12.85 | 12.92 | 12.82 | 381323 |
| 1733182800 | 12.85 | 0.05 | 0.39 | 12.84 | 12.85 | 12.77 | 408743 |
| 1732917840 | 12.8 | 0.04 | 0.31 | 12.83 | 12.83 | 12.7434 | 271413 |
| 1732750800 | 12.76 | 0.13 | 1.03 | 12.63 | 12.77 | 12.63 | 315610 |
| 1732664400 | 12.63 | -0.02 | -0.16 | 12.69 | 12.7 | 12.59 | 402504 |
| 1732578000 | 12.65 | -0.05 | -0.39 | 12.73 | 12.74 | 12.64 | 313743 |
| 1732318800 | 12.7 | 0.07 | 0.55 | 12.68 | 12.75 | 12.64 | 466495 |
| 1732232400 | 12.63 | 0.09 | 0.72 | 12.56 | 12.63 | 12.51 | 364611 |
| 1732146000 | 12.54 | 0 | 0.00 | 12.54 | 12.59 | 12.47 | 317867 |
| 1732059600 | 12.54 | 0.06 | 0.48 | 12.48 | 12.545 | 12.46 | 417624 |
| 1731973200 | 12.48 | -0.04 | -0.32 | 12.52 | 12.54 | 12.45 | 536336 |
| 1731714000 | 12.52 | -0.01 | -0.08 | 12.44 | 12.53 | 12.44 | 452439 |
| 1731627600 | 12.53 | -0.08 | -0.63 | 12.57 | 12.6 | 12.477 | 483822 |
| 1731541200 | 12.61 | -0.11 | -0.86 | 12.66 | 12.75 | 12.55 | 486696 |
| 1731454800 | 12.72 | -0.13 | -1.01 | 12.8 | 12.83 | 12.67 | 615468 |
| 1731368400 | 12.85 | -0.03 | -0.23 | 12.93 | 12.93 | 12.77 | 610123 |
| 1731109200 | 12.88 | 0.14 | 1.10 | 12.78 | 12.93 | 12.7519 | 541575 |
| 1731022800 | 12.74 | 0.05 | 0.39 | 12.7 | 12.77 | 12.64 | 666272 |
| 1730936400 | 12.69 | -0.01 | -0.08 | 12.69 | 12.71 | 12.55 | 583910 |
| 1730850000 | 12.7 | 0.1 | 0.79 | 12.64 | 12.7 | 12.61 | 368162 |
| 1730763600 | 12.6 | -0.11 | -0.87 | 12.7 | 12.715 | 12.58 | 644285 |
| 1730500800 | 12.71 | 0.16 | 1.27 | 12.62 | 12.77 | 12.61 | 992750 |
| 1730414400 | 12.55 | 0 | 0.00 | 12.55 | 12.61 | 12.52 | 407690 |
| 1730328000 | 12.55 | 0.23 | 1.87 | 12.4 | 12.55 | 12.39 | 414004 |
| 1730241600 | 12.32 | -0.14 | -1.12 | 12.45 | 12.45 | 12.3 | 717361 |
| 1730155200 | 12.46 | -0.05 | -0.40 | 12.55 | 12.57 | 12.45 | 501664 |
| 1729896000 | 12.51 | -0.01 | -0.08 | 12.55 | 12.59 | 12.5 | 314772 |
| 1729809600 | 12.52 | 0.03 | 0.24 | 12.52 | 12.55 | 12.5 | 435591 |
| 1729723200 | 12.49 | -0.07 | -0.56 | 12.54 | 12.55 | 12.45 | 529133 |
| 1729636800 | 12.56 | -0.09 | -0.71 | 12.65 | 12.71 | 12.51 | 889558 |
| 1729550400 | 12.65 | -0.09 | -0.71 | 12.75 | 12.7658 | 12.62 | 458407 |
| 1729291200 | 12.74 | 0.01 | 0.08 | 12.75 | 12.8 | 12.7 | 256643 |
| 1729204800 | 12.73 | -0.13 | -1.01 | 12.85 | 12.86 | 12.73 | 740086 |
| 1729118400 | 12.86 | -0.04 | -0.31 | 12.83 | 12.885 | 12.83 | 327966 |
| 1729032000 | 12.9 | 0 | 0.00 | 12.95 | 12.95 | 12.855 | 471573 |
| 1728945600 | 12.9 | -0.01 | -0.08 | 12.91 | 12.9397 | 12.895 | 271885 |
| 1728686400 | 12.91 | 0.03 | 0.23 | 12.9 | 12.925 | 12.88 | 255251 |
| 1728600000 | 12.88 | -0.02 | -0.16 | 12.9 | 12.91 | 12.87 | 449299 |
| 1728513600 | 12.9 | -0.02 | -0.15 | 12.9 | 12.95 | 12.88 | 333709 |
| 1728427200 | 12.92 | -0.02 | -0.15 | 12.92 | 12.94 | 12.9 | 259399 |
| 1728340800 | 12.94 | -0.04 | -0.31 | 12.98 | 12.98 | 12.91 | 300054 |
| 1728081600 | 12.98 | 0.02 | 0.12 | 12.91 | 13.02 | 12.91 | 435496 |
| 1727995200 | 12.965 | -0.04 | -0.27 | 13 | 13.0699 | 12.94 | 314784 |
| 1727908800 | 13 | 0.06 | 0.46 | 12.91 | 13.03 | 12.89 | 273529 |
| 1727822400 | 12.94 | -0.04 | -0.31 | 13.01 | 13.01 | 12.9 | 473737 |
| 1727736000 | 12.98 | 0.01 | 0.08 | 12.97 | 13.05 | 12.93 | 476139 |
| 1727476800 | 12.97 | 0.02 | 0.15 | 12.95 | 13.045 | 12.92 | 395532 |
| 1727390400 | 12.95 | -0.05 | -0.38 | 13.01 | 13.03 | 12.925 | 325789 |
| 1727304000 | 13 | -0.06 | -0.46 | 13.06 | 13.07 | 12.97 | 279549 |
| 1727217600 | 13.06 | 0.13 | 1.01 | 12.96 | 13.07 | 12.94 | 291986 |
| 1727131200 | 12.93 | -0.08 | -0.61 | 12.96 | 12.99 | 12.905 | 305410 |
| 1726872000 | 13.01 | 0.11 | 0.85 | 12.95 | 13.025 | 12.945 | 374636 |
| 1726785600 | 12.9 | -0.08 | -0.62 | 13.03 | 13.03 | 12.89 | 627967 |
| 1726699200 | 12.98 | -0.08 | -0.61 | 13 | 13.06 | 12.97 | 448896 |
| 1726612800 | 13.06 | 0.08 | 0.62 | 13.02 | 13.2392 | 13 | 749951 |
| 1726526400 | 12.98 | -0.01 | -0.08 | 12.98 | 13.0156 | 12.93 | 338809 |
