Hot Features
프리미엄
Eagle Point Institutional Income Fund (EIIA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 24.96 | 0.04 | 0.16 | 24.88 | 25 | 24.85 | 2291 |
| 1734651600 | 24.92 | -0.01 | -0.03 | 24.91 | 24.9879 | 24.86 | 5880 |
| 1734565200 | 24.9285 | -0.03 | -0.13 | 24.95 | 25.1002 | 24.86 | 15567 |
| 1734478800 | 24.96 | 0.01 | 0.05 | 24.9143 | 24.9963 | 24.8701 | 12212 |
| 1734392400 | 24.9482 | -0 | -0.01 | 24.97 | 25.0452 | 24.86 | 11604 |
| 1734133200 | 24.95 | -0.06 | -0.24 | 25 | 25.37 | 24.85 | 11220 |
| 1734046800 | 25.0099 | 0.06 | 0.24 | 24.95 | 25.01 | 24.95 | 5320 |
| 1733960400 | 24.95 | -0.05 | -0.20 | 24.88 | 24.98 | 24.88 | 3914 |
| 1733874000 | 25 | -0.01 | -0.04 | 25 | 25.06 | 25 | 10546 |
| 1733787600 | 25.01 | -0.01 | -0.04 | 25.1 | 25.1 | 25.005 | 8481 |
| 1733528400 | 25.02 | 0.02 | 0.08 | 25.01 | 25.1454 | 25.01 | 11471 |
| 1733442000 | 25 | -0.03 | -0.12 | 25.1 | 25.1 | 25 | 1666 |
| 1733355600 | 25.03 | -0.01 | -0.04 | 25.03 | 25.08 | 25.0074 | 9513 |
| 1733269200 | 25.0401 | 0 | 0.00 | 25.08 | 25.08 | 25.03 | 6852 |
| 1733182800 | 25.04 | -0.04 | -0.16 | 25.19 | 25.19 | 25.0399 | 3522 |
| 1732917840 | 25.0813 | 0.03 | 0.12 | 25.1144 | 25.15 | 25.05 | 2675 |
| 1732750800 | 25.05 | 0 | 0.00 | 25.14 | 25.1899 | 25.03 | 5531 |
| 1732664400 | 25.05 | 0 | 0.01 | 25.09 | 25.138 | 25 | 10283 |
| 1732578000 | 25.0475 | 0.04 | 0.15 | 25.02 | 25.08 | 25 | 4492 |
| 1732318800 | 25.01 | 0.03 | 0.12 | 25 | 25.1138 | 25 | 3163 |
| 1732232400 | 24.98 | 0.01 | 0.04 | 24.97 | 25.09 | 24.97 | 3526 |
| 1732146000 | 24.97 | -0.03 | -0.12 | 25.05 | 25.08 | 24.97 | 4997 |
| 1732059600 | 25 | 0.04 | 0.16 | 25.11 | 25.11 | 25 | 2629 |
| 1731973200 | 24.96 | -0.09 | -0.36 | 25.05 | 25.09 | 24.96 | 7006 |
| 1731714000 | 25.05 | 0 | 0.00 | 25.14 | 25.14 | 25 | 1736 |
| 1731627600 | 25.05 | 0.03 | 0.12 | 25.05 | 25.05 | 25.05 | 1514 |
| 1731541200 | 25.02 | -0.12 | -0.48 | 25.14 | 25.14 | 25 | 7302 |
| 1731454800 | 25.14 | -0.12 | -0.48 | 25.14 | 25.14 | 25.14 | 302 |
| 1731368400 | 25.26 | 0.14 | 0.56 | 25.23 | 25.36 | 25.1995 | 4319 |
| 1731109200 | 25.1182 | 0.03 | 0.11 | 25.09 | 25.27 | 25.0501 | 11319 |
| 1731022800 | 25.09 | 0.21 | 0.84 | 24.92 | 25.18 | 24.92 | 11323 |
| 1730936400 | 24.88 | -0.04 | -0.16 | 24.9 | 24.92 | 24.87 | 7620 |
| 1730850000 | 24.92 | 0 | 0.00 | 24.93 | 25.065 | 24.86 | 15553 |
| 1730763600 | 24.92 | 0.12 | 0.48 | 24.9 | 24.95 | 24.86 | 15647 |
| 1730500800 | 24.8 | -0.02 | -0.08 | 24.9 | 24.9 | 24.78 | 9398 |
| 1730414400 | 24.82 | -0.07 | -0.28 | 24.93 | 24.93 | 24.76 | 24083 |
| 1730328000 | 24.89 | -0.07 | -0.28 | 24.92 | 24.92 | 24.82 | 21265 |
| 1730241600 | 24.96 | -0.04 | -0.16 | 25 | 25.12 | 24.8901 | 23418 |
| 1730155200 | 25 | 0.05 | 0.20 | 24.97 | 25.05 | 24.95 | 30973 |
| 1729896000 | 24.95 | 0 | 0.00 | 24.97 | 24.97 | 24.86 | 33093 |
| 1729809600 | 24.95 | -0.02 | -0.08 | 25.27 | 25.27 | 24.87 | 28137 |
| 1729723200 | 24.97 | -0.07 | -0.28 | 25.03 | 25.03 | 24.86 | 55271 |
| 1729636800 | 25.04 | 0.04 | 0.16 | 25.02 | 25.05 | 24.94 | 50409 |
| 1729550400 | 25 | -0.05 | -0.20 | 25.1 | 25.1 | 24.95 | 24398 |
