Hot Features
프리미엄
Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE
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 | -0.07 | -1.35922330097 | 5.15 | 5.1899 | 5.02 | 104815 | 5.08612268 | CS |
| 4 | 0.03 | 0.594059405941 | 5.05 | 5.2 | 4.97 | 119078 | 5.09506369 | CS |
| 12 | 0.1 | 2.00803212851 | 4.98 | 5.2 | 4.58 | 131525 | 4.97316724 | CS |
| 26 | -0.08 | -1.5503875969 | 5.16 | 5.35 | 4.58 | 104661 | 5.0372934 | CS |
| 52 | 0.66 | 14.9321266968 | 4.42 | 5.75 | 4.42 | 111527 | 5.14805685 | CS |
| 156 | -1.38 | -21.3622291022 | 6.46 | 6.9 | 3.4 | 88960 | 4.82993115 | CS |
| 260 | -8.08 | -61.3981762918 | 13.16 | 13.4 | 3.4 | 100135 | 6.15366954 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.1 | 5 | 119074 |
| 1739490000 | 5.0599999 | -0.01 | -0.20 | 5.0199999 | 5.08 | 5.0199999 | 102752 |
| 1739403600 | 5.07 | -0.01 | -0.20 | 5.07 | 5.15 | 5.04 | 124197 |
| 1739317200 | 5.08 | -0.04 | -0.78 | 5.1 | 5.15 | 5.0567 | 115428 |
| 1739230800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.1899 | 5.09 | 105484 |
| 1738971600 | 5.11 | -0.03 | -0.58 | 5.15 | 5.18 | 5.1 | 76335 |
| 1738885200 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.13 | 79911 |
| 1738798800 | 5.2 | 0.07 | 1.36 | 5.19 | 5.2 | 5.13 | 118207 |
| 1738712400 | 5.13 | 0.05 | 0.98 | 5.09 | 5.13 | 5.09 | 86019 |
| 1738626000 | 5.08 | 0.05 | 0.99 | 5.03 | 5.08 | 5.0199999 | 142101 |
| 1738366800 | 5.03 | -0.13 | -2.52 | 5.19 | 5.1955 | 5 | 202929 |
| 1738280400 | 5.16 | -0.01 | -0.19 | 5.18 | 5.18 | 5.15 | 131455 |
| 1738194000 | 5.17 | 0.01 | 0.29 | 5.16 | 5.18 | 5.1 | 76689 |
| 1738107600 | 5.155 | -0.01 | -0.10 | 5.16 | 5.18 | 5.12 | 123933 |
| 1738021200 | 5.16 | 0.06 | 1.18 | 5.11 | 5.18 | 5.0705 | 175899 |
| 1737762000 | 5.1 | 0.08 | 1.59 | 5.08 | 5.11 | 5.0599999 | 134579 |
| 1737675600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737589200 | 5.0199999 | 0.03 | 0.60 | 4.99 | 5.03 | 4.99 | 80842 |
| 1737502800 | 4.99 | -0.02 | -0.30 | 4.96 | 5.025 | 4.96 | 173284 |
| 1737157200 | 5.005 | -0.03 | -0.60 | 5.05 | 5.0591 | 5.005 | 119279 |
| 1737070800 | 5.035 | 0 | 0.10 | 5.03 | 5.0599999 | 4.995 | 76757 |
| 1736984400 | 5.03 | 0.06 | 1.21 | 5.0199999 | 5.055 | 4.99 | 131076 |
| 1736898000 | 4.97 | -0.01 | -0.20 | 4.99 | 5.03 | 4.96 | 102855 |
| 1736811600 | 4.98 | -0.12 | -2.35 | 5.04 | 5.05 | 4.97 | 154578 |
| 1736552400 | 5.1 | 0 | 0.00 | 5.07 | 5.13 | 5.05 | 215106 |
| 1736379600 | 5.1 | 0.06 | 1.19 | 5.04 | 5.115 | 4.995 | 224477 |
| 1736293200 | 5.04 | 0.08 | 1.61 | 4.97 | 5.04 | 4.9657 | 200832 |
| 1736206800 | 4.96 | 0.08 | 1.64 | 4.93 | 4.96 | 4.91 | 176100 |
| 1735947600 | 4.88 | 0.09 | 1.88 | 4.82 | 4.89 | 4.8114 | 121178 |
| 1735861200 | 4.79 | 0.09 | 1.91 | 4.74 | 4.79 | 4.74 | 90708 |
| 1735688400 | 4.7 | -0.01 | -0.21 | 4.75 | 4.79 | 4.68 | 180758 |
| 1735602000 | 4.71 | -0.07 | -1.46 | 4.83 | 4.84 | 4.71 | 149155 |
| 1735342800 | 4.78 | -0.08 | -1.65 | 4.73 | 4.79 | 4.7192489 | 144303 |
| 1735256400 | 4.86 | 0.01 | 0.21 | 4.88 | 4.89 | 4.82 | 83065 |
| 1735077840 | 4.85 | 0.05 | 1.04 | 4.8099999 | 4.86 | 4.8054 | 49388 |
| 1734997200 | 4.8 | 0.05 | 1.16 | 4.75 | 4.8099 | 4.6643 | 228401 |
| 1734738000 | 4.745 | 0.13 | 2.71 | 4.61 | 4.7699999 | 4.58 | 177856 |
| 1734651600 | 4.62 | -0.04 | -0.86 | 4.7 | 4.71 | 4.61 | 141921 |
| 1734565200 | 4.66 | -0.1 | -2.10 | 4.75 | 4.8 | 4.65 | 203802 |
| 1734478800 | 4.76 | -0.07 | -1.41 | 4.7699999 | 4.83 | 4.76 | 145898 |
| 1734392400 | 4.828 | -0.03 | -0.66 | 4.86 | 4.9 | 4.82 | 169762 |
| 1734133200 | 4.86 | 0 | 0.10 | 4.88 | 4.93 | 4.85 | 122529 |
| 1734046800 | 4.855 | -0.19 | -3.67 | 4.98 | 4.98 | 4.85 | 225915 |
| 1733960400 | 5.04 | -0.03 | -0.49 | 5.04 | 5.08 | 5.03 | 136318 |
| 1733874000 | 5.065 | -0.03 | -0.59 | 5.1 | 5.11 | 5.0599999 | 102370 |
| 1733787600 | 5.095 | -0.03 | -0.49 | 5.12 | 5.13 | 5.08 | 118436 |
| 1733528400 | 5.12 | 0.04 | 0.79 | 5.11 | 5.14 | 5.07 | 165626 |
| 1733442000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.0515 | 80643 |
| 1733355600 | 5.08 | 0.07 | 1.30 | 5.03 | 5.08 | 5.03 | 160231 |
| 1733269200 | 5.015 | 0.11 | 2.14 | 4.93 | 5.04 | 4.92 | 161331 |
| 1733182800 | 4.91 | -0.11 | -2.19 | 5.0199999 | 5.04 | 4.9 | 278662 |
| 1732917840 | 5.0199999 | -0.01 | -0.20 | 5.09 | 5.13 | 5.0199999 | 87539 |
| 1732750800 | 5.03 | 0 | 0.00 | 5.09 | 5.09 | 5.01 | 127583 |
| 1732664400 | 5.03 | 0.01 | 0.20 | 5.01 | 5.03 | 5.0007 | 74446 |
| 1732578000 | 5.0199999 | 0 | 0.00 | 5.01 | 5.04 | 4.9644 | 125533 |
| 1732318800 | 5.0199999 | 0.05 | 1.01 | 4.98 | 5.0199999 | 4.9501 | 109260 |
| 1732232400 | 4.97 | 0 | 0.00 | 4.96 | 4.98 | 4.94 | 111544 |
| 1732146000 | 4.97 | 0.16 | 3.33 | 4.85 | 4.97 | 4.85 | 204144 |
| 1732059600 | 4.8099999 | 0.04 | 0.94 | 4.7 | 4.83 | 4.7 | 161100 |
| 1731973200 | 4.765 | -0.07 | -1.35 | 4.83 | 4.91 | 4.76 | 142481 |
