Hot Features
프리미엄
Eaton Vance Senior Income (EVF)
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 | 0 | 6.24 | 6.268 | 6.2 | 33688 | 6.21358201 | CS |
| 4 | 0.04 | 0.645161290323 | 6.2 | 6.29 | 6.187 | 56299 | 6.23199059 | CS |
| 12 | 0 | 0 | 6.24 | 6.31 | 6.12 | 58764 | 6.22012513 | CS |
| 26 | -0.11 | -1.73228346457 | 6.35 | 6.54 | 5.97 | 66473 | 6.29904255 | CS |
| 52 | 0.42 | 7.21649484536 | 5.82 | 6.84 | 5.8037 | 76326 | 6.30465315 | CS |
| 156 | -0.73 | -10.4734576758 | 6.97 | 7.11 | 5.11 | 64115 | 5.97673647 | CS |
| 260 | 0.04 | 0.645161290323 | 6.2 | 7.25 | 3.3 | 85327 | 5.88412686 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.25 | 6.23 | 32818 |
| 1730414400 | 6.22 | 0.01 | 0.16 | 6.21 | 6.2398999 | 6.21 | 24342 |
| 1730328000 | 6.21 | 0.01 | 0.16 | 6.2 | 6.22 | 6.2 | 24486 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.22 | 6.2316 | 6.2 | 82717 |
| 1730155200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 9622 |
| 1729896000 | 6.25 | 0.03 | 0.48 | 6.24 | 6.268 | 6.24 | 27272 |
| 1729809600 | 6.22 | 0.01 | 0.16 | 6.21 | 6.25 | 6.21 | 32691 |
| 1729723200 | 6.21 | -0.04 | -0.64 | 6.23 | 6.235 | 6.21 | 50763 |
| 1729636800 | 6.25 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.23 | 73601 |
| 1729550400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.25 | 6.2 | 86841 |
| 1729291200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.25 | 6.19 | 175938 |
| 1729204800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 66810 |
| 1729118400 | 6.22 | -0.02 | -0.32 | 6.23 | 6.26 | 6.22 | 62985 |
| 1729032000 | 6.24 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.23 | 32673 |
| 1728945600 | 6.25 | 0.01 | 0.16 | 6.24 | 6.28 | 6.2201 | 86482 |
| 1728686400 | 6.24 | -0.03 | -0.48 | 6.21 | 6.26 | 6.21 | 41121 |
| 1728600000 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.29 | 6.265 | 36085 |
| 1728513600 | 6.26 | -0.02 | -0.24 | 6.29 | 6.29 | 6.26 | 60607 |
| 1728427200 | 6.275 | 0.02 | 0.24 | 6.28 | 6.29 | 6.2572 | 36935 |
| 1728340800 | 6.26 | 0.04 | 0.62 | 6.23 | 6.2699999 | 6.22 | 50103 |
| 1728081600 | 6.2215999 | 0.04 | 0.67 | 6.2 | 6.24 | 6.187 | 63915 |
| 1727995200 | 6.18 | -0.01 | -0.08 | 6.18 | 6.1999 | 6.16 | 83898 |
| 1727908800 | 6.1849999 | -0.01 | -0.08 | 6.19 | 6.1966 | 6.17 | 42243 |
| 1727822400 | 6.19 | 0.01 | 0.16 | 6.21 | 6.23 | 6.18 | 55394 |
| 1727736000 | 6.18 | 0.01 | 0.16 | 6.14 | 6.1958 | 6.14 | 44780 |
| 1727476800 | 6.17 | 0 | 0.00 | 6.2 | 6.2 | 6.16 | 59860 |
| 1727390400 | 6.17 | -0.01 | -0.16 | 6.18 | 6.1894 | 6.16 | 28578 |
| 1727304000 | 6.18 | 0.04 | 0.65 | 6.17 | 6.1943 | 6.14 | 106755 |
| 1727217600 | 6.14 | 0 | 0.05 | 6.14 | 6.17 | 6.12 | 87474 |
| 1727131200 | 6.1371 | -0.04 | -0.61 | 6.16 | 6.2 | 6.1371 | 60615 |
| 1726872000 | 6.175 | -0.02 | -0.24 | 6.17 | 6.19 | 6.15 | 66744 |
| 1726785600 | 6.19 | 0.04 | 0.57 | 6.2 | 6.2 | 6.16 | 75378 |
| 1726699200 | 6.155 | -0.03 | -0.40 | 6.18 | 6.1999 | 6.15 | 27574 |
| 1726612800 | 6.18 | 0.01 | 0.16 | 6.2 | 6.2 | 6.15 | 55960 |
| 1726526400 | 6.17 | -0.04 | -0.64 | 6.22 | 6.225 | 6.15 | 102139 |
| 1726267200 | 6.21 | -0.06 | -0.88 | 6.24 | 6.24 | 6.2086 | 90466 |
| 1726180800 | 6.265 | 0.01 | 0.24 | 6.25 | 6.28 | 6.25 | 54333 |
| 1726094400 | 6.25 | -0.03 | -0.48 | 6.29 | 6.29 | 6.24 | 69710 |
| 1726008000 | 6.28 | 0 | 0.00 | 6.28 | 6.29 | 6.24 | 103014 |
| 1725921600 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3 | 6.24 | 54349 |
| 1725662400 | 6.25 | -0.02 | -0.24 | 6.28 | 6.28 | 6.24 | 46558 |
| 1725576000 | 6.265 | 0 | 0.08 | 6.2699999 | 6.2699999 | 6.25 | 31579 |
| 1725489600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.29 | 6.22 | 41929 |
| 1725403200 | 6.25 | -0.01 | -0.16 | 6.26 | 6.3099999 | 6.21 | 101296 |
| 1725057600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.29 | 6.26 | 43264 |
| 1724971200 | 6.28 | 0.06 | 0.96 | 6.22 | 6.28 | 6.2086 | 28649 |
| 1724884800 | 6.22 | -0.02 | -0.32 | 6.22 | 6.25 | 6.22 | 31610 |
| 1724798400 | 6.24 | 0 | 0.00 | 6.21 | 6.25 | 6.21 | 37037 |
| 1724712000 | 6.24 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.21 | 73230 |
| 1724452800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 32602 |
| 1724366400 | 6.22 | -0.05 | -0.80 | 6.24 | 6.2599 | 6.22 | 22341 |
| 1724280000 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.2699999 | 6.2 | 34372 |
| 1724193600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.23 | 6.1901 | 36296 |
| 1724107200 | 6.24 | 0.02 | 0.32 | 6.25 | 6.26 | 6.21 | 99590 |
| 1723848000 | 6.22 | -0.04 | -0.64 | 6.25 | 6.25 | 6.19 | 87076 |
| 1723761600 | 6.26 | 0.07 | 1.13 | 6.18 | 6.275 | 6.1799 | 66020 |
| 1723675200 | 6.19 | -0.02 | -0.24 | 6.18 | 6.2 | 6.17 | 64168 |
| 1723588800 | 6.205 | -0.01 | -0.08 | 6.21 | 6.22 | 6.1701 | 47644 |
| 1723502400 | 6.21 | -0.02 | -0.32 | 6.2 | 6.21 | 6.15 | 51395 |
| 1723243200 | 6.23 | 0.02 | 0.32 | 6.24 | 6.25 | 6.21 | 95174 |
| 1723156800 | 6.21 | 0.05 | 0.89 | 6.19 | 6.21 | 6.17 | 29893 |
| 1723070400 | 6.155 | 0.07 | 1.08 | 6.11 | 6.21 | 6.11 | 114467 |
| 1722984000 | 6.089 | 0.08 | 1.31 | 6.0199999 | 6.1 | 6 | 102076 |
| 1722897600 | 6.01 | -0.17 | -2.67 | 6.12 | 6.12 | 5.97 | 183381 |
| 1722638400 | 6.175 | -0.18 | -2.76 | 6.29 | 6.29 | 6.08 | 165149 |
