Hot Features
프리미엄
Eaton Vance Tax Managed Global Buy Write Opportunities Fund (ETW)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.55688622754 | 8.35 | 8.55 | 8.265 | 303184 | 8.41586372 | CS |
| 4 | 0.15 | 1.80072028812 | 8.33 | 8.56 | 8.265 | 333678 | 8.43719923 | CS |
| 12 | -0.08 | -0.934579439252 | 8.56 | 8.72 | 8.265 | 284858 | 8.50767603 | CS |
| 26 | 0.025 | 0.295683027794 | 8.455 | 8.72 | 7.65 | 355224 | 8.40926341 | CS |
| 52 | 0.72 | 9.27835051546 | 7.76 | 8.72 | 7.65 | 306529 | 8.26627353 | CS |
| 156 | -2.51 | -22.838944495 | 10.99 | 11.25 | 6.96 | 304128 | 8.33189114 | CS |
| 260 | -2.06 | -19.5445920304 | 10.54 | 11.37 | 5.48 | 317945 | 8.73615306 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8.48 | -0.01 | -0.12 | 8.56 | 8.56 | 8.48 | 370614 |
| 1737070800 | 8.49 | 0.04 | 0.47 | 8.48 | 8.55 | 8.45 | 441379 |
| 1736984400 | 8.45 | 0.05 | 0.60 | 8.41 | 8.515 | 8.41 | 344901 |
| 1736898000 | 8.4 | 0.05 | 0.60 | 8.39 | 8.4149999 | 8.35 | 217371 |
| 1736811600 | 8.35 | 0.03 | 0.36 | 8.27 | 8.35 | 8.265 | 268680 |
| 1736552400 | 8.32 | -0.11 | -1.30 | 8.36 | 8.385 | 8.31 | 269096 |
| 1736379600 | 8.43 | 0 | 0.00 | 8.43 | 8.47 | 8.395 | 320655 |
| 1736293200 | 8.43 | -0.03 | -0.35 | 8.47 | 8.49 | 8.41 | 303902 |
| 1736206800 | 8.46 | 0.01 | 0.12 | 8.46 | 8.53 | 8.4370999 | 444465 |
| 1735947600 | 8.45 | 0.03 | 0.36 | 8.42 | 8.53 | 8.38 | 300578 |
| 1735861200 | 8.42 | 0 | 0.00 | 8.44 | 8.5079999 | 8.365 | 464202 |
| 1735688400 | 8.42 | 0.01 | 0.12 | 8.46 | 8.46 | 8.375 | 699288 |
| 1735602000 | 8.41 | -0.03 | -0.36 | 8.39 | 8.43 | 8.35 | 295718 |
| 1735342800 | 8.44 | -0.09 | -1.06 | 8.5 | 8.505 | 8.38 | 534873 |
| 1735256400 | 8.53 | -0.01 | -0.12 | 8.5399999 | 8.55 | 8.505 | 257333 |
| 1735077840 | 8.5399999 | 0.09 | 1.07 | 8.45 | 8.56 | 8.4198 | 173174 |
| 1734997200 | 8.45 | -0.01 | -0.12 | 8.4 | 8.46 | 8.34 | 288210 |
| 1734738000 | 8.46 | 0.1 | 1.20 | 8.33 | 8.5199 | 8.3001 | 191743 |
| 1734651600 | 8.36 | -0.05 | -0.59 | 8.44 | 8.49 | 8.325 | 475183 |
| 1734565200 | 8.41 | -0.15 | -1.75 | 8.59 | 8.61 | 8.375 | 381955 |
| 1734478800 | 8.56 | -0.07 | -0.81 | 8.61 | 8.63 | 8.53 | 273680 |
| 1734392400 | 8.63 | 0.03 | 0.35 | 8.63 | 8.65 | 8.595 | 331618 |
| 1734133200 | 8.6 | -0.03 | -0.35 | 8.64 | 8.68 | 8.6 | 213163 |
| 1734046800 | 8.63 | -0.06 | -0.69 | 8.65 | 8.69 | 8.6199999 | 298416 |
| 1733960400 | 8.69 | 0.03 | 0.35 | 8.68 | 8.702 | 8.66 | 224153 |
| 1733874000 | 8.66 | 0.02 | 0.23 | 8.67 | 8.68 | 8.64 | 241507 |
| 1733787600 | 8.64 | -0.03 | -0.35 | 8.69 | 8.6998 | 8.6199999 | 223948 |
| 1733528400 | 8.67 | 0.05 | 0.58 | 8.61 | 8.705 | 8.61 | 302290 |
| 1733442000 | 8.6199999 | 0.01 | 0.12 | 8.6 | 8.65 | 8.58 | 242635 |
| 1733355600 | 8.61 | 0.02 | 0.23 | 8.61 | 8.64 | 8.59 | 285027 |
| 1733269200 | 8.59 | 0.03 | 0.35 | 8.55 | 8.6199999 | 8.51 | 274132 |
| 1733182800 | 8.56 | -0.01 | -0.12 | 8.57 | 8.58 | 8.5 | 454020 |
| 1732917840 | 8.57 | 0.07 | 0.82 | 8.53 | 8.57 | 8.5 | 149088 |
| 1732750800 | 8.5 | 0.03 | 0.35 | 8.48 | 8.5 | 8.46 | 306619 |
| 1732664400 | 8.47 | 0.02 | 0.24 | 8.46 | 8.5 | 8.45 | 214559 |
| 1732578000 | 8.45 | -0.05 | -0.59 | 8.53 | 8.55 | 8.43 | 536342 |
| 1732318800 | 8.5 | 0.01 | 0.12 | 8.51 | 8.52 | 8.4801 | 275876 |
| 1732232400 | 8.49 | -0.05 | -0.59 | 8.51 | 8.51 | 8.46 | 248759 |
| 1732146000 | 8.5399999 | -0.05 | -0.58 | 8.58 | 8.5945 | 8.515 | 255394 |
| 1732059600 | 8.59 | 0.01 | 0.12 | 8.56 | 8.6 | 8.5300999 | 219352 |
| 1731973200 | 8.58 | 0.08 | 0.94 | 8.51 | 8.6 | 8.5 | 251486 |
| 1731714000 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.42 | 350976 |
| 1731627600 | 8.48 | -0.07 | -0.82 | 8.55 | 8.5752 | 8.47 | 190868 |
| 1731541200 | 8.55 | -0.03 | -0.35 | 8.59 | 8.6 | 8.52 | 257298 |
| 1731454800 | 8.58 | -0.09 | -1.04 | 8.64 | 8.6649999 | 8.55 | 275958 |
| 1731368400 | 8.67 | -0.01 | -0.12 | 8.7 | 8.7 | 8.635 | 242095 |
| 1731109200 | 8.68 | -0.03 | -0.34 | 8.72 | 8.72 | 8.65 | 281854 |
| 1731022800 | 8.71 | 0.09 | 1.04 | 8.63 | 8.72 | 8.6 | 362994 |
| 1730936400 | 8.6199999 | 0.12 | 1.41 | 8.66 | 8.66 | 8.55 | 296635 |
| 1730850000 | 8.5 | 0.1 | 1.19 | 8.43 | 8.51 | 8.425 | 142357 |
| 1730763600 | 8.4 | -0.05 | -0.59 | 8.42 | 8.43 | 8.36 | 261464 |
| 1730500800 | 8.45 | 0.04 | 0.48 | 8.41 | 8.47 | 8.41 | 153866 |
| 1730414400 | 8.41 | -0.11 | -1.29 | 8.5 | 8.5 | 8.38 | 280182 |
| 1730328000 | 8.52 | 0.04 | 0.47 | 8.49 | 8.5399999 | 8.4648 | 270848 |
| 1730241600 | 8.48 | -0.03 | -0.35 | 8.47 | 8.515 | 8.47 | 423350 |
| 1730155200 | 8.51 | -0.04 | -0.47 | 8.6 | 8.6 | 8.5 | 165234 |
| 1729896000 | 8.55 | 0.04 | 0.47 | 8.56 | 8.655 | 8.5399999 | 189175 |
| 1729809600 | 8.51 | 0.04 | 0.47 | 8.5 | 8.528 | 8.47 | 276029 |
| 1729723200 | 8.47 | -0.2 | -2.31 | 8.59 | 8.59 | 8.45 | 290901 |
| 1729636800 | 8.67 | -0.02 | -0.23 | 8.67 | 8.68 | 8.64 | 215919 |
| 1729550400 | 8.69 | 0.04 | 0.46 | 8.66 | 8.69 | 8.63 | 208944 |
