Hot Features
프리미엄
Allspring Global Dividend Opportunity Fund (EOD)
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 | -0.03 | -0.572519083969 | 5.24 | 5.27 | 5.19 | 248687 | 5.23840531 | CS |
| 4 | 0.24 | 4.82897384306 | 4.97 | 5.29 | 4.91 | 165033 | 5.12815782 | CS |
| 12 | 0.23 | 4.61847389558 | 4.98 | 5.29 | 4.73 | 151797 | 4.98755755 | CS |
| 26 | 0.26 | 5.25252525253 | 4.95 | 5.29 | 4.73 | 131614 | 4.95417945 | CS |
| 52 | 0.66 | 14.5054945055 | 4.55 | 5.29 | 4.3902 | 125333 | 4.85605342 | CS |
| 156 | 0.15 | 2.96442687747 | 5.06 | 5.43 | 3.73 | 110311 | 4.66620566 | CS |
| 260 | -0.49 | -8.59649122807 | 5.7 | 6.16 | 2.92 | 145088 | 4.86035734 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 5.21 | -0.03 | -0.57 | 5.24 | 5.2699999 | 5.19 | 249998 |
| 1740094800 | 5.24 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.22 | 153387 |
| 1740008400 | 5.25 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 379414 |
| 1739922000 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.22 | 211949 |
| 1739576400 | 5.22 | 0.09 | 1.79 | 5.14 | 5.29 | 5.13 | 593438 |
| 1739490000 | 5.128 | 0.04 | 0.75 | 5.09 | 5.128 | 5.08 | 91828 |
| 1739403600 | 5.09 | 0.02 | 0.39 | 5.04 | 5.09 | 5.04 | 71051 |
| 1739317200 | 5.07 | 0 | 0.00 | 5.0599999 | 5.09 | 5.0301 | 49908 |
| 1739230800 | 5.07 | 0.01 | 0.20 | 5.08 | 5.09 | 5.05 | 97507 |
| 1738971600 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0401 | 91732 |
| 1738885200 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.0301 | 104913 |
| 1738798800 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.05 | 4.96 | 178132 |
| 1738712400 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.03 | 4.975 | 144812 |
| 1738626000 | 4.98 | -0.02 | -0.40 | 4.95 | 4.98 | 4.91 | 92921 |
| 1738366800 | 5 | 0.01 | 0.20 | 4.99 | 5.03 | 4.9794 | 61220 |
| 1738280400 | 4.99 | 0.03 | 0.60 | 4.97 | 5.04 | 4.9695 | 95910 |
| 1738194000 | 4.96 | -0.04 | -0.80 | 4.98 | 5 | 4.96 | 142957 |
| 1738107600 | 5 | 0.05 | 1.01 | 4.95 | 5.01 | 4.95 | 157794 |
| 1738021200 | 4.95 | -0.07 | -1.39 | 4.97 | 4.9999 | 4.92 | 166761 |
| 1737762000 | 5.0199999 | 0 | 0.00 | 5.04 | 5.05 | 5.01 | 149222 |
| 1737675600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737589200 | 5.0199999 | -0.01 | -0.20 | 5.05 | 5.05 | 5.01 | 171928 |
| 1737502800 | 5.03 | 0.04 | 0.80 | 5.01 | 5.03 | 4.99 | 92161 |
| 1737157200 | 4.99 | 0.03 | 0.60 | 5.01 | 5.0199999 | 4.94 | 116116 |
| 1737070800 | 4.96 | 0.02 | 0.40 | 4.95 | 4.99 | 4.94 | 137309 |
| 1736984400 | 4.94 | 0.09 | 1.86 | 4.91 | 4.98 | 4.8949999 | 151486 |
| 1736898000 | 4.85 | 0.01 | 0.21 | 4.87 | 4.91 | 4.83 | 86825 |
| 1736811600 | 4.84 | 0.02 | 0.41 | 4.79 | 4.87 | 4.7699999 | 216083 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.82 | 4.845 | 4.8099999 | 141282 |
| 1736379600 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.8372 | 63531 |
| 1736293200 | 4.87 | -0.01 | -0.20 | 4.91 | 4.93 | 4.84 | 90074 |
| 1736206800 | 4.88 | 0.03 | 0.62 | 4.89 | 4.92 | 4.87 | 100667 |
| 1735947600 | 4.85 | 0.04 | 0.83 | 4.8099999 | 4.87 | 4.79 | 293675 |
| 1735861200 | 4.8099999 | -0.16 | -3.22 | 5.03 | 5.03 | 4.765 | 1260055 |
| 1735688400 | 4.97 | 0.07 | 1.43 | 4.94 | 4.99 | 4.925 | 149679 |
| 1735602000 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.87 | 65569 |
| 1735342800 | 4.92 | -0.05 | -1.01 | 4.94 | 4.9692999 | 4.91 | 47601 |
| 1735256400 | 4.97 | 0.05 | 1.02 | 4.91 | 4.972 | 4.91 | 93890 |
| 1735077840 | 4.92 | 0.09 | 1.86 | 4.85 | 4.92 | 4.84 | 46399 |
| 1734997200 | 4.83 | 0.02 | 0.42 | 4.8 | 4.8586 | 4.8 | 52337 |
| 1734738000 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.83 | 4.73 | 121907 |
| 1734651600 | 4.76 | -0.05 | -1.04 | 4.82 | 4.85 | 4.76 | 72375 |
| 1734565200 | 4.8099999 | -0.12 | -2.43 | 4.91 | 4.96 | 4.8099999 | 222008 |
| 1734478800 | 4.93 | -0.02 | -0.40 | 4.93 | 4.95 | 4.9 | 58879 |
| 1734392400 | 4.95 | 0.01 | 0.20 | 4.96 | 4.98 | 4.93 | 73977 |
| 1734133200 | 4.94 | 0.01 | 0.20 | 4.94 | 4.98 | 4.91 | 114148 |
| 1734046800 | 4.93 | -0.15 | -2.95 | 4.96 | 5 | 4.91 | 226453 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.08 | 5.11 | 5.0599999 | 68468 |
| 1733874000 | 5.04 | -0.05 | -0.98 | 5.07 | 5.09 | 5.03 | 83695 |
| 1733787600 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.0599999 | 60268 |
| 1733528400 | 5.07 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 93832 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5.0449 | 74664 |
| 1733355600 | 5.05 | 0.04 | 0.80 | 5.0199999 | 5.0599999 | 5.0199999 | 119599 |
| 1733269200 | 5.01 | -0.02 | -0.36 | 5 | 5.0399 | 5 | 74188 |
| 1733182800 | 5.0281 | 0.05 | 0.97 | 4.98 | 5.03 | 4.9798 | 71044 |
| 1732917840 | 4.98 | 0.06 | 1.22 | 4.93 | 4.98 | 4.93 | 77636 |
| 1732750800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.95 | 4.91 | 59975 |
| 1732664400 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9576 | 4.92 | 74902 |
| 1732578000 | 4.95 | 0.02 | 0.41 | 4.94 | 4.97 | 4.94 | 142502 |
