Sound Enhanced Fixed Income ETF (FXED)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.34 | -1.74269605331 | 19.51 | 19.57 | 19.1501 | 6991 | 19.28828428 | SP |
4 | 0.2999 | 1.58928675524 | 18.8701 | 19.57 | 18.8701 | 9963 | 19.22660921 | SP |
12 | 0.45 | 2.40384615385 | 18.72 | 19.57 | 18.13 | 7103 | 18.92746936 | SP |
26 | 0.83 | 4.52562704471 | 18.34 | 19.57 | 18.13 | 6979 | 18.86110015 | SP |
52 | 0.83 | 4.52562704471 | 18.34 | 19.57 | 18.13 | 6979 | 18.86110015 | SP |
156 | 0.83 | 4.52562704471 | 18.34 | 19.57 | 18.13 | 6979 | 18.86110015 | SP |
260 | 0.83 | 4.52562704471 | 18.34 | 19.57 | 18.13 | 6979 | 18.86110015 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727735520 | 19.17 | -0.13 | -0.69 | 19.41 | 19.41 | 19.1501 | 4150 |
1727476800 | 19.3037 | 0.04 | 0.23 | 19.36 | 19.57 | 19.29 | 9155 |
1727390400 | 19.26 | 0.02 | 0.10 | 19.17 | 19.3099 | 19.22 | 5295 |
1727304000 | 19.24 | -0.1 | -0.52 | 19.2 | 19.27 | 19.2 | 3464 |
1727217600 | 19.34 | 0.02 | 0.10 | 19.51 | 19.51 | 19.2801 | 12893 |
1727131200 | 19.32 | 0.02 | 0.10 | 19.28 | 19.38 | 19.28 | 8877 |
1726872000 | 19.3 | 0.05 | 0.26 | 19.35 | 19.35 | 19.285 | 10400 |
1726785600 | 19.25 | -0.05 | -0.28 | 19.24 | 19.31 | 19.24 | 62272 |
1726699200 | 19.3045 | 0.05 | 0.28 | 19.21 | 19.37 | 19.21 | 13645 |
1726612800 | 19.25 | -0.06 | -0.31 | 19.27 | 19.2999 | 19.21 | 6635 |
1726526400 | 19.3105 | -0.02 | -0.10 | 19.43 | 19.43 | 19.21 | 8439 |
1726267200 | 19.33 | 0.27 | 1.42 | 18.96 | 19.33 | 18.96 | 7335 |
1726180800 | 19.0602 | 0 | 0.00 | 18.9 | 19.09 | 18.9 | 1777 |
1726094400 | 19.0599 | -0.03 | -0.14 | 19.15 | 19.15 | 18.9 | 6348 |
1726008000 | 19.087 | -0.05 | -0.25 | 19.07 | 19.12 | 19.001 | 6662 |
1725921600 | 19.1353 | 0.09 | 0.48 | 19.07 | 19.18 | 19.07 | 6198 |
1725662400 | 19.0447 | -0 | -0.02 | 19.13 | 19.14 | 18.97 | 10124 |
1725576000 | 19.0487 | 0.03 | 0.18 | 19.065 | 19.09 | 19.0487 | 4732 |
1725489600 | 19.0148 | 0.14 | 0.77 | 18.93 | 19.04 | 18.93 | 10462 |
1725403200 | 18.8701 | -0.07 | -0.36 | 18.8701 | 18.8701 | 18.8701 | 392 |
1725057600 | 18.9376 | -0 | -0.01 | 18.84 | 18.9376 | 18.84 | 608 |
1724971200 | 18.9403 | 0.1 | 0.55 | 18.73 | 18.96 | 18.73 | 12350 |
1724884800 | 18.8361 | 0.03 | 0.14 | 18.7 | 18.91 | 18.7 | 539 |
1724798400 | 18.81 | -0.06 | -0.32 | 18.89 | 18.93 | 18.75 | 9568 |
1724712000 | 18.8708 | -0.05 | -0.26 | 18.98 | 18.98 | 18.86 | 2766 |
1724452800 | 18.92 | 0.08 | 0.40 | 18.95 | 18.95 | 18.83 | 4339 |
1724366400 | 18.8446 | 0.03 | 0.16 | 18.71 | 18.88 | 18.71 | 2368 |
1724280000 | 18.8146 | 0.11 | 0.61 | 18.81 | 18.8146 | 18.71 | 5285 |
1724193600 | 18.701 | -0.11 | -0.58 | 18.91 | 18.91 | 18.6813 | 3439 |
1724107200 | 18.81 | 0.16 | 0.88 | 18.54 | 18.89 | 18.54 | 9431 |
1723848000 | 18.645 | 0.07 | 0.37 | 18.61 | 18.7 | 18.61 | 3621 |
1723761600 | 18.5754 | 0.04 | 0.21 | 18.5 | 18.59 | 18.5 | 2112 |
1723675200 | 18.5367 | 0.07 | 0.36 | 18.37 | 18.5699 | 18.37 | 5113 |
1723588800 | 18.4706 | 0.06 | 0.30 | 18.49 | 18.4981 | 18.45 | 7100 |
1723502400 | 18.415 | -0.07 | -0.35 | 18.34 | 18.44 | 18.34 | 4341 |
1723243200 | 18.4802 | 0.02 | 0.11 | 18.56 | 18.56 | 18.47 | 1814 |
1723156800 | 18.4597 | 0.08 | 0.43 | 18.49 | 18.49 | 18.39 | 8059 |
1723070400 | 18.38 | -0.07 | -0.39 | 18.42 | 18.55 | 18.36 | 8166 |
1722984000 | 18.452 | 0.32 | 1.78 | 18.2 | 18.47 | 18.2 | 11653 |
1722897600 | 18.13 | -0.45 | -2.45 | 18.4 | 18.4 | 18.13 | 2286 |
1722638400 | 18.5848 | -0.03 | -0.16 | 18.52 | 18.67 | 18.46 | 9997 |
1722552000 | 18.6152 | -0 | -0.00 | 18.6 | 18.6152 | 18.6 | 335 |
1722465600 | 18.6156 | 0.01 | 0.04 | 18.63 | 18.6417 | 18.6156 | 1033 |
1722379200 | 18.6079 | 0.01 | 0.03 | 18.71 | 18.71 | 18.54 | 7904 |
1722292800 | 18.6021 | -0.05 | -0.28 | 18.76 | 18.76 | 18.55 | 2007 |
1722033600 | 18.6549 | 0.1 | 0.57 | 18.61 | 18.66 | 18.5934 | 3552 |
1721947200 | 18.55 | 0 | 0.00 | 18.41 | 18.58 | 18.41 | 3467 |
1721860800 | 18.55 | -0.2 | -1.04 | 18.6899 | 18.6899 | 18.55 | 10532 |
1721774400 | 18.7454 | -0.04 | -0.24 | 18.66 | 18.7799 | 18.66 | 8414 |
1721688000 | 18.79 | 0.16 | 0.86 | 18.73 | 18.79 | 18.6613 | 12766 |
1721428800 | 18.63 | -0.07 | -0.37 | 18.6534 | 18.6534 | 18.62 | 2610 |
1721342400 | 18.6994 | -0.09 | -0.48 | 18.89 | 18.89 | 18.6994 | 2319 |
1721256000 | 18.79 | 0.03 | 0.16 | 18.7 | 18.82 | 18.69 | 10852 |
1721169600 | 18.7601 | 0.07 | 0.37 | 18.59 | 18.79 | 18.59 | 493 |
1721083200 | 18.6903 | -0.05 | -0.26 | 18.84 | 18.84 | 18.6394 | 7655 |
1720824000 | 18.7399 | 0.09 | 0.48 | 18.8 | 18.95 | 18.73 | 16094 |
1720737600 | 18.6507 | 0.11 | 0.57 | 18.59 | 18.6507 | 18.59 | 3766 |
1720651200 | 18.5447 | 0.11 | 0.59 | 18.46 | 18.55 | 18.43 | 6432 |
1720564800 | 18.4352 | -0.18 | -0.99 | 18.72 | 18.72 | 18.4352 | 4654 |
1720478400 | 18.62 | 0.02 | 0.11 | 18.53 | 18.625 | 18.51 | 13678 |
1720219200 | 18.6 | 0.07 | 0.38 | 18.5219 | 18.61 | 18.5219 | 4562 |
1720040640 | 18.529 | 0.17 | 0.92 | 18.46 | 18.53 | 18.42 | 5245 |
1719960000 | 18.36 | 0.06 | 0.33 | 18.21 | 18.38 | 18.21 | 3618 |
1719873600 | 18.3 | -0.07 | -0.38 | 18.27 | 18.37 | 18.27 | 2493 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관