Hot Features
프리미엄
Voya Asia Pacific High Dividend Equity Income Fund (IAE)
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 | 0.324675324675 | 6.16 | 6.24 | 6.13 | 24832 | 6.20514041 | CS |
| 4 | 0.05 | 0.815660685155 | 6.13 | 6.24 | 5.94 | 34648 | 6.07142485 | CS |
| 12 | -0.26 | -4.03726708075 | 6.44 | 6.505 | 5.94 | 44390 | 6.20422202 | CS |
| 26 | -0.19 | -2.98273155416 | 6.37 | 6.99 | 5.94 | 39331 | 6.3789145 | CS |
| 52 | 0.35 | 6.00343053173 | 5.83 | 6.99 | 5.58 | 36402 | 6.25588305 | CS |
| 156 | -1.81 | -22.6533166458 | 7.99 | 8.29 | 5.31 | 36370 | 6.43743521 | CS |
| 260 | -2.3 | -27.1226415094 | 8.48 | 9.74 | 5.2 | 41424 | 7.35432846 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 6.21 | 0 | 0.00 | 6.24 | 6.24 | 6.21 | 12685 |
| 1737675600 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1737589200 | 6.21 | 0.02 | 0.32 | 6.21 | 6.2199 | 6.1801 | 43710 |
| 1737502800 | 6.19 | 0.08 | 1.31 | 6.16 | 6.19 | 6.15 | 18101 |
| 1737157200 | 6.11 | 0.03 | 0.49 | 6.12 | 6.14 | 6.0971 | 40631 |
| 1737070800 | 6.08 | 0 | 0.00 | 6.09 | 6.12 | 6.08 | 47853 |
| 1736984400 | 6.08 | 0.05 | 0.83 | 6.1 | 6.1299 | 6.0599999 | 37012 |
| 1736898000 | 6.03 | 0.07 | 1.17 | 6.01 | 6.05 | 6 | 27676 |
| 1736811600 | 5.96 | -0.03 | -0.50 | 6 | 6 | 5.94 | 30663 |
| 1736552400 | 5.99 | -0.06 | -0.99 | 6.04 | 6.05 | 5.97 | 74201 |
| 1736379600 | 6.05 | -0.05 | -0.76 | 6.08 | 6.1 | 6.05 | 11528 |
| 1736293200 | 6.0965 | -0.02 | -0.38 | 6.15 | 6.1899 | 6.09 | 13341 |
| 1736206800 | 6.12 | 0.02 | 0.28 | 6.18 | 6.2 | 6.1 | 26885 |
| 1735947600 | 6.103 | 0.09 | 1.55 | 6.0599999 | 6.12 | 6.03 | 22048 |
| 1735861200 | 6.01 | -0.05 | -0.83 | 6.09 | 6.105 | 6.01 | 26573 |
| 1735688400 | 6.0599999 | 0.01 | 0.17 | 6.07 | 6.09 | 6.04 | 49327 |
| 1735602000 | 6.05 | -0.14 | -2.26 | 6.13 | 6.13 | 6.03 | 72127 |
| 1735342800 | 6.19 | -0.04 | -0.64 | 6.19 | 6.205 | 6.18 | 17834 |
| 1735256400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.25 | 6.1908 | 16662 |
| 1735077840 | 6.22 | 0.04 | 0.65 | 6.18 | 6.25 | 6.18 | 14860 |
| 1734997200 | 6.18 | 0.07 | 1.15 | 6.13 | 6.1842 | 6.13 | 7106 |
| 1734738000 | 6.11 | -0.05 | -0.81 | 6.16 | 6.16 | 6.11 | 54304 |
| 1734651600 | 6.16 | 0.04 | 0.65 | 6.17 | 6.17 | 6.13 | 13552 |
| 1734565200 | 6.12 | -0.01 | -0.19 | 6.16 | 6.21 | 6.12 | 72831 |
| 1734478800 | 6.1316 | -0.02 | -0.30 | 6.15 | 6.15 | 6.1 | 26296 |
| 1734392400 | 6.15 | -0.02 | -0.32 | 6.14 | 6.17 | 6.13 | 34944 |
| 1734133200 | 6.17 | -0.01 | -0.16 | 6.2 | 6.2164 | 6.1449999 | 27827 |
| 1734046800 | 6.18 | -0.03 | -0.48 | 6.19 | 6.22 | 6.1601 | 18974 |
| 1733960400 | 6.21 | 0.06 | 0.98 | 6.18 | 6.22 | 6.18 | 19655 |
| 1733874000 | 6.15 | -0.14 | -2.23 | 6.25 | 6.29 | 6.15 | 86156 |
| 1733787600 | 6.29 | 0.08 | 1.29 | 6.3 | 6.33 | 6.29 | 88459 |
| 1733528400 | 6.21 | 0.01 | 0.16 | 6.2 | 6.25 | 6.2 | 22032 |
| 1733442000 | 6.2 | -0.02 | -0.24 | 6.22 | 6.25 | 6.2 | 45798 |
| 1733355600 | 6.215 | 0 | 0.08 | 6.23 | 6.25 | 6.21 | 34861 |
| 1733269200 | 6.21 | -0.03 | -0.48 | 6.21 | 6.23 | 6.2 | 68802 |
| 1733182800 | 6.24 | -0.07 | -1.11 | 6.23 | 6.28 | 6.23 | 54496 |
| 1732917840 | 6.3099999 | 0.02 | 0.32 | 6.3 | 6.33 | 6.2699999 | 48835 |
| 1732750800 | 6.29 | 0.05 | 0.79 | 6.26 | 6.3199 | 6.26 | 34898 |
| 1732664400 | 6.2404 | -0.02 | -0.31 | 6.29 | 6.29 | 6.22 | 27855 |
| 1732578000 | 6.26 | 0.05 | 0.81 | 6.21 | 6.2975 | 6.21 | 51855 |
| 1732318800 | 6.21 | 0.01 | 0.16 | 6.19 | 6.23 | 6.18 | 239700 |
| 1732232400 | 6.2 | -0.02 | -0.32 | 6.21 | 6.3 | 6.2 | 23812 |
| 1732146000 | 6.22 | 0.01 | 0.16 | 6.22 | 6.25 | 6.21 | 24047 |
| 1732059600 | 6.21 | 0 | 0.08 | 6.21 | 6.25 | 6.21 | 10395 |
| 1731973200 | 6.205 | 0.03 | 0.40 | 6.2 | 6.24 | 6.2 | 41040 |
| 1731714000 | 6.18 | -0.03 | -0.48 | 6.22 | 6.2699 | 6.14 | 90558 |
| 1731627600 | 6.21 | 0 | 0.00 | 6.22 | 6.255 | 6.2 | 22241 |
| 1731541200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.24 | 6.21 | 42772 |
| 1731454800 | 6.24 | -0.09 | -1.42 | 6.28 | 6.3 | 6.2145 | 127073 |
| 1731368400 | 6.33 | 0.03 | 0.48 | 6.3099999 | 6.3599 | 6.3 | 20239 |
| 1731109200 | 6.3 | -0.18 | -2.78 | 6.44 | 6.44 | 6.28 | 77539 |
| 1731022800 | 6.48 | 0.1 | 1.57 | 6.38 | 6.505 | 6.38 | 92812 |
| 1730936400 | 6.38 | -0.08 | -1.24 | 6.47 | 6.47 | 6.38 | 37144 |
| 1730850000 | 6.46 | 0.02 | 0.24 | 6.48 | 6.5 | 6.46 | 66213 |
| 1730763600 | 6.4444 | 0.02 | 0.38 | 6.44 | 6.49 | 6.43 | 38232 |
| 1730500800 | 6.42 | 0 | 0.00 | 6.4 | 6.46 | 6.4 | 20113 |
| 1730414400 | 6.42 | -0.06 | -0.93 | 6.49 | 6.4953 | 6.4 | 64584 |
| 1730328000 | 6.48 | -0.05 | -0.77 | 6.55 | 6.5533 | 6.4624 | 65703 |
| 1730241600 | 6.53 | 0 | 0.00 | 6.55 | 6.61 | 6.53 | 11909 |
| 1730155200 | 6.53 | 0.01 | 0.15 | 6.57 | 6.57 | 6.5199999 | 41023 |
