Hot Features
프리미엄
John Hancock Preferred Income Fund III (HPS)
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 | -0.305 | -1.97283311772 | 15.46 | 15.5895 | 15.155 | 75592 | 15.42666133 | CS |
| 4 | 0.275 | 1.84811827957 | 14.88 | 15.5895 | 14.79 | 65388 | 15.27711055 | CS |
| 12 | -0.5076 | -3.24084123964 | 15.6626 | 15.78 | 14.09 | 65880 | 15.06390797 | CS |
| 26 | -1.075 | -6.62353666051 | 16.23 | 17.25 | 14.09 | 53942 | 15.64911316 | CS |
| 52 | 0.055 | 0.364238410596 | 15.1 | 17.25 | 14.09 | 53896 | 15.55145846 | CS |
| 156 | -1.395 | -8.42900302115 | 16.55 | 18.11 | 11.79 | 57123 | 14.88431406 | CS |
| 260 | -4.335 | -22.2421754746 | 19.49 | 19.89 | 8.05 | 65292 | 15.66190891 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 15.155 | -0.23 | -1.46 | 15.38 | 15.47 | 15.14 | 77209 |
| 1740181200 | 15.38 | -0.03 | -0.19 | 15.45 | 15.5199 | 15.3597 | 43844 |
| 1740094800 | 15.41 | -0.12 | -0.77 | 15.47 | 15.5895 | 15.35 | 76928 |
| 1740008400 | 15.53 | 0.19 | 1.24 | 15.38 | 15.547 | 15.3159 | 100342 |
| 1739922000 | 15.34 | -0.08 | -0.52 | 15.46 | 15.49 | 15.31 | 81255 |
| 1739576400 | 15.42 | -0.09 | -0.58 | 15.44 | 15.48 | 15.3921 | 72690 |
| 1739490000 | 15.51 | 0.04 | 0.26 | 15.43 | 15.55 | 15.3711 | 92741 |
| 1739403600 | 15.47 | 0.01 | 0.06 | 15.4 | 15.5 | 15.35 | 72536 |
| 1739317200 | 15.46 | 0.07 | 0.45 | 15.39 | 15.46 | 15.33 | 66646 |
| 1739230800 | 15.39 | 0.1 | 0.65 | 15.35 | 15.39 | 15.2515 | 65608 |
| 1738971600 | 15.29 | -0.03 | -0.20 | 15.35 | 15.365 | 15.28 | 50756 |
| 1738885200 | 15.32 | -0.01 | -0.07 | 15.33 | 15.39 | 15.3 | 37675 |
| 1738798800 | 15.33 | 0.17 | 1.12 | 15.19 | 15.34 | 15.1775 | 65662 |
| 1738712400 | 15.16 | 0.15 | 1.00 | 15.1 | 15.16 | 15.08 | 76095 |
| 1738626000 | 15.01 | 0.04 | 0.27 | 14.88 | 15.05 | 14.864 | 63679 |
| 1738366800 | 14.97 | 0.01 | 0.07 | 15 | 15.12 | 14.93 | 80776 |
| 1738280400 | 14.96 | 0.11 | 0.74 | 14.92 | 14.96 | 14.87 | 46690 |
| 1738194000 | 14.85 | -0.11 | -0.74 | 14.99 | 15.0074 | 14.79 | 52410 |
| 1738107600 | 14.96 | -0.04 | -0.27 | 14.91 | 15 | 14.8909 | 36757 |
| 1738021200 | 15 | 0.08 | 0.54 | 14.88 | 15.1 | 14.88 | 62042 |
| 1737762000 | 14.92 | 0.08 | 0.54 | 14.86 | 14.9599 | 14.851 | 47377 |
| 1737675600 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1737589200 | 14.84 | -0.12 | -0.80 | 14.96 | 14.9645 | 14.84 | 40864 |
| 1737502800 | 14.96 | 0.11 | 0.74 | 14.87 | 14.9799 | 14.8309 | 70655 |
| 1737157200 | 14.85 | 0.06 | 0.41 | 14.82 | 14.85 | 14.76 | 50647 |
| 1737070800 | 14.79 | 0.07 | 0.48 | 14.74 | 14.83 | 14.695 | 46189 |
| 1736984400 | 14.72 | 0.38 | 2.65 | 14.48 | 14.72 | 14.37 | 54468 |
| 1736898000 | 14.34 | 0.24 | 1.70 | 14.14 | 14.38 | 14.14 | 69975 |
| 1736811600 | 14.1 | -0.61 | -4.15 | 14.54 | 14.65 | 14.09 | 251438 |
| 1736552400 | 14.71 | -0.23 | -1.54 | 14.84 | 14.8881 | 14.69 | 125044 |
| 1736379600 | 14.94 | 0.01 | 0.07 | 14.91 | 14.94 | 14.75 | 56080 |
| 1736293200 | 14.93 | -0.21 | -1.39 | 15.1 | 15.11 | 14.87 | 65976 |
| 1736206800 | 15.14 | -0.04 | -0.26 | 15.22 | 15.2399 | 15.04 | 57768 |
| 1735947600 | 15.18 | 0.07 | 0.46 | 15.14 | 15.21 | 15.0801 | 50152 |
| 1735861200 | 15.11 | 0.08 | 0.53 | 15.08 | 15.12 | 14.97 | 36562 |
| 1735688400 | 15.03 | 0.24 | 1.62 | 14.87 | 15.04 | 14.78 | 146692 |
| 1735602000 | 14.79 | -0.02 | -0.14 | 14.69 | 14.81 | 14.62 | 94695 |
| 1735342800 | 14.81 | -0.16 | -1.07 | 14.95 | 14.9821 | 14.74 | 81681 |
| 1735256400 | 14.97 | 0.06 | 0.40 | 14.92 | 15.02 | 14.92 | 58299 |
| 1735077840 | 14.91 | 0 | 0.00 | 14.85 | 14.96 | 14.85 | 46830 |
| 1734997200 | 14.91 | -0.03 | -0.20 | 14.95 | 14.99 | 14.83 | 44027 |
| 1734738000 | 14.94 | 0.11 | 0.74 | 15.35 | 15.35 | 14.83 | 51579 |
| 1734651600 | 14.83 | -0.04 | -0.27 | 14.89 | 14.91 | 14.76 | 84342 |
| 1734565200 | 14.87 | -0.12 | -0.80 | 15.03 | 15.1153 | 14.84 | 71013 |
| 1734478800 | 14.99 | -0.13 | -0.86 | 15.07 | 15.2 | 14.95 | 71886 |
| 1734392400 | 15.12 | -0.11 | -0.72 | 15.21 | 15.36 | 15.12 | 74523 |
| 1734133200 | 15.23 | -0.1 | -0.65 | 15.27 | 15.39 | 15.17 | 93484 |
| 1734046800 | 15.33 | -0.19 | -1.22 | 15.41 | 15.41 | 15.25 | 66877 |
| 1733960400 | 15.52 | -0.07 | -0.45 | 15.59 | 15.64 | 15.48 | 45555 |
| 1733874000 | 15.5899 | 0.09 | 0.58 | 15.55 | 15.59 | 15.515 | 47100 |
| 1733787600 | 15.5 | -0.14 | -0.90 | 15.61 | 15.63 | 15.47 | 59668 |
| 1733528400 | 15.64 | -0.05 | -0.32 | 15.77 | 15.78 | 15.61 | 61458 |
| 1733442000 | 15.69 | -0.06 | -0.38 | 15.7 | 15.77 | 15.67 | 36564 |
| 1733355600 | 15.75 | 0.05 | 0.32 | 15.76 | 15.7794 | 15.695 | 56224 |
| 1733269200 | 15.7 | 0.03 | 0.19 | 15.62 | 15.74 | 15.61 | 62888 |
| 1733182800 | 15.67 | -0.09 | -0.57 | 15.69 | 15.72 | 15.6404 | 39772 |
| 1732917840 | 15.76 | 0.16 | 1.03 | 15.71 | 15.7794 | 15.65 | 47853 |
| 1732750800 | 15.6 | 0.18 | 1.17 | 15.49 | 15.61 | 15.475 | 58398 |
| 1732664400 | 15.42 | -0.12 | -0.77 | 15.55 | 15.55 | 15.35 | 62136 |
| 1732578000 | 15.54 | 0.09 | 0.58 | 15.55 | 15.6 | 15.5 | 103908 |
