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 | -0.25 | -1.6733601071 | 14.94 | 15.0985 | 14.64 | 125012 | 14.91085314 | CS |
| 4 | -0.55 | -3.60892388451 | 15.24 | 15.28 | 14.64 | 103218 | 15.02407707 | CS |
| 12 | -0.34 | -2.2621423819 | 15.03 | 15.3499 | 14.64 | 72167 | 15.02930177 | CS |
| 26 | 0.52 | 3.66972477064 | 14.17 | 15.3499 | 13.8 | 63261 | 14.70766 | CS |
| 52 | 1.44 | 10.8679245283 | 13.25 | 15.3499 | 12.99 | 58688 | 14.24146915 | CS |
| 156 | -1.56 | -9.6 | 16.25 | 17.85 | 11.59 | 63999 | 14.08119282 | CS |
| 260 | -2.25 | -13.2821723731 | 16.94 | 17.85 | 8.9 | 69602 | 14.33968793 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 14.69 | -0.12 | -0.81 | 14.82 | 14.8703 | 14.64 | 77662 |
| 1740094800 | 14.81 | -0.06 | -0.40 | 14.84 | 14.943 | 14.79 | 104736 |
| 1740008400 | 14.87 | -0.1 | -0.67 | 14.9 | 14.9289 | 14.83 | 140283 |
| 1739922000 | 14.97 | -0.01 | -0.07 | 14.99 | 15.0099 | 14.85 | 134036 |
| 1739576400 | 14.98 | -0.11 | -0.73 | 14.94 | 15.0985 | 14.9 | 120991 |
| 1739490000 | 15.09 | 0.03 | 0.20 | 15.04 | 15.09 | 15 | 102442 |
| 1739403600 | 15.06 | 0.01 | 0.07 | 15.03 | 15.0877 | 14.9163 | 94616 |
| 1739317200 | 15.05 | 0.1 | 0.67 | 14.9 | 15.05 | 14.9 | 90110 |
| 1739230800 | 14.95 | 0.04 | 0.27 | 14.92 | 15.03 | 14.91 | 172772 |
| 1738971600 | 14.91 | -0.16 | -1.06 | 15.03 | 15.055 | 14.9 | 128180 |
| 1738885200 | 15.07 | -0.02 | -0.13 | 15.06 | 15.19 | 15.01 | 90219 |
| 1738798800 | 15.09 | -0.04 | -0.26 | 15.13 | 15.13 | 14.9671 | 121799 |
| 1738712400 | 15.13 | 0.1 | 0.67 | 15.12 | 15.14 | 15.005 | 105398 |
| 1738626000 | 15.03 | -0.19 | -1.25 | 15.01 | 15.0811 | 14.8901 | 63804 |
| 1738366800 | 15.22 | 0.05 | 0.33 | 15.25 | 15.25 | 15.08 | 72504 |
| 1738280400 | 15.17 | 0.15 | 1.00 | 15.05 | 15.25 | 14.96 | 92538 |
| 1738194000 | 15.02 | -0.14 | -0.92 | 15.15 | 15.1745 | 14.82 | 165178 |
| 1738107600 | 15.16 | 0.07 | 0.46 | 15.17 | 15.18 | 15.06 | 47918 |
| 1738021200 | 15.09 | -0.18 | -1.18 | 15.1 | 15.18 | 15.01 | 75867 |
| 1737762000 | 15.27 | 0 | 0.00 | 15.24 | 15.28 | 15.22 | 37759 |
| 1737675600 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1737589200 | 15.27 | 0.08 | 0.53 | 15.21 | 15.2994 | 15.1741 | 35318 |
| 1737502800 | 15.19 | 0.11 | 0.73 | 15.17 | 15.2 | 14.982 | 66429 |
| 1737157200 | 15.08 | 0.05 | 0.33 | 15.03 | 15.1999 | 15 | 54904 |
| 1737070800 | 15.03 | 0.05 | 0.33 | 15.01 | 15.0671 | 14.95 | 45705 |
| 1736984400 | 14.98 | 0.14 | 0.94 | 14.9 | 15.06 | 14.7701 | 21702 |
| 1736898000 | 14.84 | 0.06 | 0.41 | 14.87 | 14.92 | 14.73 | 33081 |
| 1736811600 | 14.78 | -0.07 | -0.47 | 14.77 | 14.87 | 14.68 | 36010 |
| 1736552400 | 14.85 | -0.17 | -1.13 | 15.02 | 15.02 | 14.7801 | 82834 |
| 1736379600 | 15.02 | 0.08 | 0.54 | 14.95 | 15.05 | 14.87 | 44914 |
| 1736293200 | 14.94 | -0.04 | -0.27 | 14.96 | 15.0199 | 14.85 | 50370 |
| 1736206800 | 14.98 | -0.01 | -0.07 | 15.11 | 15.1656 | 14.8501 | 86574 |
| 1735947600 | 14.99 | 0.04 | 0.27 | 14.94 | 15.0378 | 14.92 | 28809 |
| 1735861200 | 14.95 | -0.05 | -0.33 | 15.01 | 15.1357 | 14.91 | 42188 |
| 1735688400 | 15 | -0.03 | -0.20 | 15.12 | 15.1943 | 15 | 103371 |
| 1735602000 | 15.03 | -0.07 | -0.46 | 15.05 | 15.05 | 14.9 | 66517 |
| 1735342800 | 15.1 | -0.1 | -0.66 | 15.2 | 15.2 | 15.05 | 25840 |
| 1735256400 | 15.2 | 0.1 | 0.66 | 15.17 | 15.25 | 15.0951 | 40896 |
| 1735077840 | 15.1 | 0.05 | 0.33 | 15.08 | 15.12 | 15.0494 | 27333 |
| 1734997200 | 15.05 | 0.1 | 0.67 | 14.85 | 15.08 | 14.74 | 95502 |
| 1734738000 | 14.95 | 0.15 | 1.01 | 14.81 | 15 | 14.68 | 36399 |
| 1734651600 | 14.8 | -0.14 | -0.94 | 14.94 | 15.01 | 14.75 | 62389 |
| 1734565200 | 14.94 | -0.22 | -1.45 | 15.15 | 15.3499 | 14.91 | 86644 |
| 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 |
