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 | 0.02 | 0.32154340836 | 6.22 | 6.28 | 6.19 | 59111 | 6.24799193 | CS |
| 4 | 0 | 0 | 6.24 | 6.3 | 6.19 | 46775 | 6.24369321 | CS |
| 12 | -0.05 | -0.794912559618 | 6.29 | 6.31 | 6.12 | 58084 | 6.22457551 | CS |
| 26 | -0.2 | -3.10559006211 | 6.44 | 6.54 | 5.97 | 63781 | 6.2781837 | CS |
| 52 | 0.15 | 2.46305418719 | 6.09 | 6.84 | 5.94 | 73311 | 6.32277326 | CS |
| 156 | -0.64 | -9.3023255814 | 6.88 | 7.11 | 5.11 | 64382 | 5.96962794 | CS |
| 260 | 0.01 | 0.16051364366 | 6.23 | 7.25 | 3.3 | 84937 | 5.88279167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.2101 | 19049 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.23 | 6.26 | 6.21 | 52377 |
| 1732059600 | 6.25 | 0.01 | 0.16 | 6.2165 | 6.25 | 6.2165 | 60055 |
| 1731973200 | 6.24 | -0.02 | -0.32 | 6.2497999 | 6.28 | 6.22 | 93401 |
| 1731714000 | 6.26 | 0.05 | 0.81 | 6.2426 | 6.26 | 6.19 | 59034 |
| 1731627600 | 6.21 | -0.03 | -0.45 | 6.2351 | 6.2351 | 6.21 | 24448 |
| 1731541200 | 6.2382 | 0.01 | 0.13 | 6.2699 | 6.2699 | 6.22 | 53311 |
| 1731454800 | 6.23 | -0.07 | -1.11 | 6.2699999 | 6.2699999 | 6.23 | 42932 |
| 1731368400 | 6.3 | 0.03 | 0.48 | 6.28 | 6.3 | 6.24 | 51296 |
| 1731109200 | 6.2699999 | -0.03 | -0.48 | 6.25 | 6.28 | 6.2301 | 70658 |
| 1731022800 | 6.3 | 0.07 | 1.12 | 6.2493 | 6.3 | 6.2493 | 56083 |
| 1730936400 | 6.23 | 0.01 | 0.16 | 6.2452 | 6.2598 | 6.22 | 44816 |
| 1730850000 | 6.22 | -0 | -0.04 | 6.25 | 6.25 | 6.2111 | 41358 |
| 1730763600 | 6.2228 | -0.02 | -0.28 | 6.24 | 6.24 | 6.2 | 36416 |
| 1730500800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.25 | 6.23 | 32817 |
| 1730414400 | 6.22 | 0.01 | 0.16 | 6.224123 | 6.2398999 | 6.21 | 23515 |
| 1730328000 | 6.21 | 0.01 | 0.16 | 6.22 | 6.22 | 6.21 | 24326 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.2316 | 6.2316 | 6.2 | 82351 |
| 1730155200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 9619 |
| 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 | 32644 |
| 1729723200 | 6.21 | -0.04 | -0.64 | 6.23 | 6.235 | 6.21 | 50763 |
| 1729636800 | 6.25 | 0.02 | 0.32 | 6.24 | 6.2699999 | 6.23 | 70366 |
| 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 | 37003 |
| 1728600000 | 6.2699999 | 0.01 | 0.16 | 6.2773 | 6.29 | 6.265 | 33979 |
| 1728513600 | 6.26 | -0.02 | -0.24 | 6.29 | 6.29 | 6.26 | 60607 |
| 1728427200 | 6.275 | 0.02 | 0.24 | 6.2673 | 6.29 | 6.2598 | 34936 |
| 1728340800 | 6.26 | 0.04 | 0.62 | 6.23 | 6.2699999 | 6.22 | 45343 |
| 1728081600 | 6.2215999 | 0.04 | 0.67 | 6.1987 | 6.24 | 6.187 | 63404 |
| 1727995200 | 6.18 | -0.01 | -0.08 | 6.1832 | 6.1999 | 6.16 | 83585 |
| 1727908800 | 6.1849999 | -0.01 | -0.08 | 6.19 | 6.1966 | 6.17 | 41694 |
| 1727822400 | 6.19 | 0.01 | 0.16 | 6.21 | 6.23 | 6.18 | 47219 |
| 1727735520 | 6.18 | 0.01 | 0.16 | 6.14 | 6.1958 | 6.14 | 44673 |
| 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 | 6.17 | 6.19 | 6.16 | 74464 |
| 1726699200 | 6.155 | -0.03 | -0.40 | 6.1811999 | 6.1999 | 6.15 | 14422 |
| 1726612800 | 6.18 | 0.01 | 0.16 | 6.16 | 6.19 | 6.15 | 44335 |
| 1726526400 | 6.17 | -0.04 | -0.64 | 6.22 | 6.225 | 6.15 | 93054 |
| 1726267200 | 6.21 | -0.06 | -0.88 | 6.21 | 6.24 | 6.2086 | 83967 |
| 1726180800 | 6.265 | 0.01 | 0.24 | 6.265 | 6.28 | 6.25 | 53472 |
| 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 | 99770 |
| 1725921600 | 6.28 | 0.03 | 0.48 | 6.24 | 6.3 | 6.24 | 54349 |
| 1725662400 | 6.25 | -0.02 | -0.24 | 6.2601 | 6.2755 | 6.24 | 44807 |
| 1725576000 | 6.265 | 0 | 0.08 | 6.26 | 6.2699999 | 6.25 | 31315 |
| 1725489600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.29 | 6.22 | 41929 |
| 1725403200 | 6.25 | -0.01 | -0.16 | 6.2798 | 6.3099999 | 6.21 | 95596 |
| 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 |
