Hot Features
프리미엄
Kayne Anderson Energy Infrastructure Fund Inc (KYN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 4 | 12 | 12.475 | 11.89 | 415915 | 12.18579895 | CS |
| 4 | -0.48 | -3.7037037037 | 12.96 | 13.12 | 11.89 | 431348 | 12.48333143 | CS |
| 12 | 0.75 | 6.39386189258 | 11.73 | 13.64 | 11.73 | 460455 | 12.87094486 | CS |
| 26 | 1.51 | 13.7648131267 | 10.97 | 13.69 | 10.96 | 449927 | 12.48432687 | CS |
| 52 | 2.94 | 30.8176100629 | 9.54 | 13.69 | 9.29 | 441554 | 11.30057524 | CS |
| 156 | 4.11 | 49.1039426523 | 8.37 | 13.69 | 7.76 | 508472 | 9.4292101 | CS |
| 260 | 7.78 | 165.531914894 | 4.7 | 13.69 | 1 | 674305 | 7.56093041 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 12.48 | 0.2 | 1.63 | 12.25 | 12.51 | 12.25 | 251393 |
| 1741905600 | 12.28 | -0.05 | -0.41 | 12.4 | 12.47 | 12.233811 | 288532 |
| 1741819200 | 12.33 | 0.24 | 1.99 | 12.12 | 12.455 | 12.12 | 381927 |
| 1741732800 | 12.09 | -0.04 | -0.33 | 12.05 | 12.29 | 12.02 | 560580 |
| 1741646400 | 12.13 | -0.04 | -0.33 | 12.18 | 12.2231 | 11.89 | 378634 |
| 1741390800 | 12.17 | 0.21 | 1.76 | 12 | 12.24 | 11.93 | 457535 |
| 1741304400 | 11.96 | -0.42 | -3.39 | 12.22 | 12.29 | 11.93 | 732469 |
| 1741218000 | 12.38 | -0.07 | -0.56 | 12.4 | 12.51 | 12.245 | 470726 |
| 1741131600 | 12.45 | -0.24 | -1.89 | 12.51 | 12.61 | 12.3 | 733463 |
| 1741045200 | 12.69 | -0.08 | -0.63 | 12.83 | 12.93 | 12.66 | 378918 |
| 1740786000 | 12.77 | 0.35 | 2.82 | 12.52 | 12.8 | 12.46 | 520866 |
| 1740699600 | 12.42 | -0.14 | -1.11 | 12.68 | 12.68 | 12.38 | 556823 |
| 1740613200 | 12.56 | -0.01 | -0.08 | 12.57 | 12.68 | 12.41 | 294196 |
| 1740526800 | 12.57 | -0.09 | -0.71 | 12.74 | 12.74 | 12.2918 | 414266 |
| 1740440400 | 12.66 | -0.17 | -1.33 | 12.84 | 12.96 | 12.6207 | 394919 |
| 1740181200 | 12.83 | -0.17 | -1.31 | 12.91 | 13.02 | 12.76 | 274601 |
| 1740094800 | 13 | 0.04 | 0.31 | 12.95 | 13.08 | 12.84 | 382736 |
| 1740008400 | 12.96 | 0 | 0.00 | 13.01 | 13.12 | 12.91 | 215418 |
| 1739922000 | 12.96 | -0.01 | -0.08 | 12.97 | 13.05 | 12.91 | 352347 |
| 1739576400 | 12.97 | 0.07 | 0.54 | 12.96 | 13.07 | 12.8542 | 393397 |
| 1739490000 | 12.9 | 0.01 | 0.08 | 12.95 | 13.02 | 12.78 | 793637 |
| 1739403600 | 12.89 | -0.14 | -1.07 | 12.92 | 13.09 | 12.87 | 284385 |
| 1739317200 | 13.03 | -0.24 | -1.81 | 13.26 | 13.26 | 12.96 | 365645 |
| 1739230800 | 13.27 | 0.16 | 1.22 | 13.18 | 13.41 | 13.16 | 316185 |
| 1738971600 | 13.11 | -0.23 | -1.72 | 13.35 | 13.45 | 13.02 | 348515 |
| 1738885200 | 13.34 | -0.17 | -1.26 | 13.59 | 13.59 | 13.2601 | 195066 |
| 1738798800 | 13.51 | 0.02 | 0.15 | 13.5 | 13.58 | 13.315 | 435332 |
| 1738712400 | 13.49 | 0.09 | 0.67 | 13.38 | 13.63 | 13.31 | 348136 |
| 1738626000 | 13.4 | -0.03 | -0.22 | 13.38 | 13.5 | 13.15 | 368261 |
| 1738366800 | 13.43 | 0.03 | 0.22 | 13.56 | 13.56 | 13.3 | 449737 |
| 1738280400 | 13.4 | 0.17 | 1.28 | 13.3 | 13.51 | 13.3 | 331401 |
| 1738194000 | 13.23 | 0.06 | 0.46 | 13.14 | 13.3552 | 13.0901 | 324716 |
| 1738107600 | 13.17 | 0.09 | 0.69 | 13.12 | 13.25 | 12.9601 | 566304 |
| 1738021200 | 13.08 | -0.48 | -3.55 | 13.54 | 13.54 | 13.0119 | 467539 |
| 1737762000 | 13.561 | 0.01 | 0.08 | 13.45 | 13.64 | 13.45 | 364206 |
| 1737675600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1737589200 | 13.55 | 0.03 | 0.22 | 13.55 | 13.62 | 13.29 | 765385 |
| 1737502800 | 13.52 | 0.37 | 2.81 | 13.21 | 13.52 | 13.2056 | 736387 |
| 1737157200 | 13.15 | 0.15 | 1.15 | 13.01 | 13.15 | 13 | 1036092 |
| 1737070800 | 13 | -0.02 | -0.15 | 12.97 | 13.135 | 12.96 | 1124609 |
| 1736984400 | 13.02 | -0.05 | -0.38 | 13.14 | 13.17 | 12.96 | 677460 |
| 1736898000 | 13.07 | 0.24 | 1.87 | 12.83 | 13.18 | 12.83 | 455481 |
| 1736811600 | 12.83 | -0.07 | -0.54 | 12.8 | 13.1532 | 12.77 | 570269 |
| 1736552400 | 12.9 | -0.12 | -0.92 | 12.945 | 13.07 | 12.8421 | 511791 |
| 1736379600 | 13.02 | 0.11 | 0.85 | 12.88 | 13.04 | 12.85 | 406817 |
| 1736293200 | 12.91 | -0.15 | -1.15 | 13.115 | 13.17 | 12.83 | 400766 |
| 1736206800 | 13.06 | -0.15 | -1.14 | 13.185 | 13.21 | 13.02 | 346844 |
| 1735947600 | 13.21 | 0.19 | 1.46 | 13.1499 | 13.34 | 13.05 | 616577 |
| 1735861200 | 13.02 | 0.31 | 2.44 | 12.7599 | 13.04 | 12.68 | 659606 |
| 1735688400 | 12.71 | 0.21 | 1.68 | 12.47 | 12.78 | 12.41 | 567716 |
| 1735602000 | 12.5 | 0.3 | 2.46 | 12.13 | 12.545 | 12.05 | 463850 |
| 1735342800 | 12.2 | -0.09 | -0.73 | 12.21 | 12.36 | 12.14 | 272976 |
| 1735256400 | 12.29 | -0.17 | -1.36 | 12.5 | 12.505 | 12.28 | 232367 |
| 1735077840 | 12.46 | 0.19 | 1.55 | 12.23 | 12.5 | 12.12 | 153289 |
| 1734997200 | 12.27 | 0.13 | 1.07 | 12.09 | 12.31 | 12.09 | 243308 |
| 1734738000 | 12.14 | 0.33 | 2.79 | 11.7658 | 12.14 | 11.76 | 307147 |
| 1734651600 | 11.81 | -0.19 | -1.58 | 12.09 | 12.135 | 11.71 | 700401 |
| 1734565200 | 12 | -0.17 | -1.40 | 12.2 | 12.49 | 12 | 690287 |
| 1734478800 | 12.17 | -0.42 | -3.34 | 12.55 | 12.55 | 12.095 | 589736 |
| 1734392400 | 12.59 | -0.24 | -1.87 | 12.7396 | 12.7999 | 12.515 | 570410 |
