Hot Features
프리미엄
Eaton Vance Tax Managed Buy Write Income Fund (ETB)
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 | 0.0988 | 0.655990226542 | 15.0612 | 15.2099 | 15.01 | 52457 | 15.13636431 | CS |
| 4 | 0.25 | 1.67672702884 | 14.91 | 15.2099 | 14.704 | 54410 | 15.02845059 | CS |
| 12 | 0.84 | 5.86592178771 | 14.32 | 15.2099 | 14.1865 | 49924 | 14.68261433 | CS |
| 26 | 1.03 | 7.28945506016 | 14.13 | 15.2099 | 12.994 | 55207 | 14.32122827 | CS |
| 52 | 2.02 | 15.3729071537 | 13.14 | 15.2099 | 12.66 | 58382 | 13.80359851 | CS |
| 156 | -1.74 | -10.2958579882 | 16.9 | 17.85 | 11.59 | 63427 | 14.19439968 | CS |
| 260 | -1.16 | -7.10784313725 | 16.32 | 17.85 | 8.9 | 68762 | 14.38791195 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 15.16 | -0.03 | -0.20 | 15.15 | 15.2099 | 15.07 | 76415 |
| 1734392400 | 15.19 | 0.11 | 0.73 | 15.1 | 15.19 | 15.0805 | 39787 |
| 1734133200 | 15.08 | 0 | 0.00 | 15.08 | 15.15 | 15.05 | 41255 |
| 1734046800 | 15.08 | -0.07 | -0.46 | 15.1 | 15.1499 | 15.01 | 59565 |
| 1733960400 | 15.15 | 0.06 | 0.40 | 15.17 | 15.19 | 15.0612 | 70814 |
| 1733874000 | 15.09 | 0.03 | 0.20 | 15.11 | 15.12 | 15.04 | 49167 |
| 1733787600 | 15.06 | -0.01 | -0.07 | 15.07 | 15.13 | 15.04 | 47287 |
| 1733528400 | 15.07 | -0.02 | -0.13 | 15.09 | 15.19 | 15.05 | 56284 |
| 1733442000 | 15.09 | 0.03 | 0.20 | 15.1 | 15.14 | 15.04 | 62937 |
| 1733355600 | 15.06 | -0.01 | -0.07 | 15.1 | 15.11 | 15.04 | 42410 |
| 1733269200 | 15.07 | 0.03 | 0.20 | 15.04 | 15.1 | 15.04 | 91190 |
| 1733182800 | 15.04 | -0.03 | -0.20 | 15.07 | 15.11 | 14.95 | 80472 |
| 1732917840 | 15.07 | 0.14 | 0.94 | 15.03 | 15.09 | 15 | 44571 |
| 1732750800 | 14.93 | -0.01 | -0.07 | 15.02 | 15.02 | 14.89 | 84150 |
| 1732664400 | 14.94 | 0.03 | 0.20 | 14.91 | 14.95 | 14.89 | 44151 |
| 1732578000 | 14.91 | 0.06 | 0.40 | 14.86 | 14.94 | 14.84 | 71687 |
| 1732318800 | 14.85 | 0.05 | 0.34 | 14.84 | 14.85 | 14.79 | 60178 |
| 1732232400 | 14.8 | -0.06 | -0.40 | 14.82 | 14.83 | 14.704 | 42089 |
| 1732146000 | 14.86 | -0.05 | -0.34 | 14.98 | 14.98 | 14.81 | 51260 |
| 1732059600 | 14.91 | 0.06 | 0.40 | 14.82 | 14.97 | 14.8 | 57591 |
| 1731973200 | 14.85 | 0.13 | 0.88 | 14.77 | 14.9 | 14.77 | 58520 |
| 1731714000 | 14.72 | -0.07 | -0.47 | 14.79 | 14.79 | 14.63 | 54846 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.86 | 14.8999 | 14.75 | 47840 |
| 1731541200 | 14.81 | 0.04 | 0.27 | 14.81 | 14.88 | 14.71 | 49535 |
| 1731454800 | 14.77 | 0.02 | 0.14 | 14.72 | 14.7999 | 14.67 | 41465 |
| 1731368400 | 14.75 | 0.04 | 0.27 | 14.77 | 14.8 | 14.6645 | 51399 |
| 1731109200 | 14.71 | 0.01 | 0.07 | 14.7 | 14.73 | 14.67 | 33009 |
| 1731022800 | 14.7 | 0.08 | 0.55 | 14.67 | 14.7 | 14.595 | 45932 |
| 1730936400 | 14.62 | 0.23 | 1.60 | 14.6 | 14.65 | 14.4839 | 64205 |
| 1730850000 | 14.39 | 0.07 | 0.49 | 14.32 | 14.44 | 14.311 | 43434 |
| 1730763600 | 14.32 | -0.02 | -0.14 | 14.35 | 14.35 | 14.2588 | 29543 |
| 1730500800 | 14.34 | 0.01 | 0.07 | 14.33 | 14.41 | 14.3 | 24756 |
| 1730414400 | 14.33 | -0.13 | -0.90 | 14.51 | 14.55 | 14.3004 | 52260 |
| 1730328000 | 14.46 | 0.06 | 0.42 | 14.43 | 14.4786 | 14.395 | 40825 |
| 1730241600 | 14.4 | 0.01 | 0.07 | 14.44 | 14.44 | 14.36 | 37533 |
| 1730155200 | 14.39 | -0.01 | -0.07 | 14.47 | 14.5 | 14.35 | 36064 |
| 1729896000 | 14.4 | 0.01 | 0.07 | 14.43 | 14.49 | 14.36 | 33129 |
| 1729809600 | 14.39 | 0.06 | 0.42 | 14.34 | 14.41 | 14.33 | 35647 |
| 1729723200 | 14.33 | -0.25 | -1.71 | 14.46 | 14.4933 | 14.27 | 71697 |
| 1729636800 | 14.58 | 0.02 | 0.14 | 14.56 | 14.59 | 14.53 | 47795 |
| 1729550400 | 14.56 | 0.06 | 0.41 | 14.51 | 14.56 | 14.46 | 74069 |
| 1729291200 | 14.5 | 0.01 | 0.07 | 14.54 | 14.54 | 14.46 | 76685 |
| 1729204800 | 14.49 | 0.02 | 0.14 | 14.55 | 14.59 | 14.44 | 36025 |
| 1729118400 | 14.47 | 0.03 | 0.21 | 14.46 | 14.54 | 14.44 | 49826 |
| 1729032000 | 14.44 | -0.1 | -0.69 | 14.54 | 14.54 | 14.4 | 61193 |
| 1728945600 | 14.54 | -0.06 | -0.41 | 14.67 | 14.67 | 14.5101 | 44881 |
| 1728686400 | 14.6 | 0.07 | 0.48 | 14.57 | 14.6285 | 14.5001 | 33618 |
| 1728600000 | 14.53 | 0.07 | 0.48 | 14.47 | 14.53 | 14.4501 | 43607 |
| 1728513600 | 14.46 | 0.05 | 0.35 | 14.47 | 14.52 | 14.39 | 89717 |
| 1728427200 | 14.41 | 0.14 | 0.98 | 14.41 | 14.45 | 14.35 | 36828 |
| 1728340800 | 14.27 | -0.07 | -0.49 | 14.38 | 14.43 | 14.26 | 30643 |
| 1728081600 | 14.34 | 0.08 | 0.56 | 14.35 | 14.48 | 14.29 | 55416 |
| 1727995200 | 14.26 | -0.03 | -0.21 | 14.29 | 14.43 | 14.22 | 47216 |
| 1727908800 | 14.29 | -0.03 | -0.21 | 14.26 | 14.3211 | 14.26 | 50809 |
| 1727822400 | 14.32 | -0.11 | -0.76 | 14.47 | 14.49 | 14.2866 | 58959 |
| 1727736000 | 14.43 | 0.11 | 0.77 | 14.35 | 14.43 | 14.325 | 96625 |
| 1727476800 | 14.32 | 0.06 | 0.42 | 14.3 | 14.3477 | 14.23 | 88450 |
| 1727390400 | 14.26 | 0.05 | 0.35 | 14.35 | 14.35 | 14.2321 | 33895 |
| 1727304000 | 14.21 | -0.07 | -0.49 | 14.32 | 14.3623 | 14.1865 | 39937 |
| 1727217600 | 14.28 | -0.06 | -0.42 | 14.43 | 14.45 | 14.1713 | 91240 |
| 1727131200 | 14.34 | 0.06 | 0.42 | 14.28 | 14.36 | 14.28 | 50057 |
| 1726872000 | 14.28 | -0.13 | -0.90 | 14.34 | 14.34 | 14.19 | 36111 |
| 1726785600 | 14.41 | 0.08 | 0.56 | 14.45 | 14.52 | 14.34 | 76909 |
| 1726699200 | 14.33 | 0.03 | 0.21 | 14.37 | 14.44 | 14.305 | 49701 |
