Hot Features
프리미엄
Kayne Anderson Energy Infrastructure Fund Inc (KYN)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.77408354646 | 11.73 | 12.505 | 11.73 | 240382 | 12.26055855 | CS |
| 4 | -1.34 | -9.83125458547 | 13.63 | 13.69 | 11.71 | 427158 | 12.71159936 | CS |
| 12 | 0.72 | 6.22299049265 | 11.57 | 13.69 | 11.425 | 417375 | 12.42520349 | CS |
| 26 | 1.74 | 16.4928909953 | 10.55 | 13.69 | 9.72 | 421690 | 11.46735884 | CS |
| 52 | 3.49 | 39.6590909091 | 8.8 | 13.69 | 8.35 | 463792 | 10.32315185 | CS |
| 156 | 4.71 | 62.1372031662 | 7.58 | 13.69 | 7.54 | 531700 | 9.10497099 | CS |
| 260 | -2.25 | -15.4745529574 | 14.54 | 14.939 | 1 | 709259 | 7.69752566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 246253 |
| 1734738000 | 12.14 | 0.33 | 2.79 | 11.73 | 12.14 | 11.73 | 329619 |
| 1734651600 | 11.81 | -0.19 | -1.58 | 12.05 | 12.135 | 11.71 | 714227 |
| 1734565200 | 12 | -0.17 | -1.40 | 12.17 | 12.49 | 12 | 711915 |
| 1734478800 | 12.17 | -0.42 | -3.34 | 12.48 | 12.55 | 12.095 | 598127 |
| 1734392400 | 12.59 | -0.24 | -1.87 | 12.75 | 12.7999 | 12.515 | 579193 |
| 1734133200 | 12.83 | -0.01 | -0.08 | 12.86 | 12.87 | 12.74 | 356120 |
| 1734046800 | 12.84 | -0.02 | -0.16 | 12.86 | 12.88 | 12.69 | 355549 |
| 1733960400 | 12.86 | 0.03 | 0.23 | 12.93 | 12.99 | 12.82 | 389947 |
| 1733874000 | 12.83 | -0.22 | -1.69 | 13.14 | 13.2 | 12.81 | 385818 |
| 1733787600 | 13.05 | -0.15 | -1.14 | 13.2 | 13.32 | 13.04 | 251693 |
| 1733528400 | 13.2 | 0.01 | 0.08 | 13.12 | 13.36 | 13.0895 | 467614 |
| 1733442000 | 13.19 | 0.18 | 1.38 | 12.99 | 13.2199 | 12.99 | 371860 |
| 1733355600 | 13.01 | -0.37 | -2.77 | 13.4 | 13.435 | 12.965 | 610242 |
| 1733269200 | 13.38 | -0.18 | -1.33 | 13.5 | 13.5256 | 13.25 | 488214 |
| 1733182800 | 13.56 | -0.12 | -0.88 | 13.6 | 13.69 | 13.46 | 491433 |
| 1732917840 | 13.68 | 0.17 | 1.26 | 13.63 | 13.69 | 13.48 | 382523 |
| 1732750800 | 13.51 | 0.23 | 1.73 | 13.26 | 13.51 | 13.22 | 401914 |
| 1732664400 | 13.28 | -0.06 | -0.45 | 13.26 | 13.37 | 13.2112 | 334957 |
| 1732578000 | 13.34 | -0.19 | -1.40 | 13.53 | 13.53 | 13.25 | 381414 |
| 1732318800 | 13.53 | 0.16 | 1.20 | 13.37 | 13.56 | 13.32 | 462281 |
| 1732232400 | 13.37 | 0.21 | 1.60 | 13.12 | 13.455 | 13.07 | 588165 |
| 1732146000 | 13.16 | 0.11 | 0.84 | 13.16 | 13.2498 | 13.0701 | 492836 |
| 1732059600 | 13.05 | 0.14 | 1.08 | 12.98 | 13.05 | 12.93 | 359573 |
| 1731973200 | 12.91 | 0.23 | 1.81 | 12.8 | 12.91 | 12.75 | 393133 |
| 1731714000 | 12.68 | 0.09 | 0.71 | 12.55 | 12.728 | 12.48 | 396015 |
| 1731627600 | 12.59 | -0.23 | -1.79 | 12.82 | 12.866 | 12.57 | 525203 |
| 1731541200 | 12.82 | -0.01 | -0.08 | 12.94 | 12.98 | 12.72 | 415010 |
| 1731454800 | 12.83 | -0.06 | -0.47 | 12.95 | 12.9799 | 12.7909 | 535367 |
| 1731368400 | 12.89 | 0.08 | 0.62 | 12.98 | 13.05 | 12.81 | 591535 |
| 1731109200 | 12.81 | 0.25 | 1.99 | 12.67 | 12.83 | 12.45 | 569071 |
| 1731022800 | 12.56 | 0.23 | 1.87 | 12.42 | 12.59 | 12.35 | 372826 |
| 1730936400 | 12.33 | 0.4 | 3.35 | 12 | 12.365 | 11.99 | 715532 |
| 1730850000 | 11.93 | 0.32 | 2.76 | 11.65 | 11.96 | 11.58 | 436406 |
| 1730763600 | 11.61 | 0.04 | 0.35 | 11.59 | 11.65 | 11.525 | 302945 |
| 1730500800 | 11.57 | 0.08 | 0.70 | 11.5 | 11.605 | 11.46 | 490425 |
| 1730414400 | 11.49 | 0.03 | 0.26 | 11.52 | 11.55 | 11.425 | 229395 |
| 1730328000 | 11.46 | -0.04 | -0.35 | 11.48 | 11.64 | 11.43 | 279126 |
| 1730241600 | 11.5 | -0.18 | -1.54 | 11.69 | 11.69 | 11.455 | 308497 |
| 1730155200 | 11.68 | -0.05 | -0.43 | 11.62 | 11.7 | 11.61 | 155390 |
| 1729896000 | 11.73 | 0.01 | 0.09 | 11.8 | 11.84 | 11.63 | 196786 |
| 1729809600 | 11.72 | 0.1 | 0.86 | 11.58 | 11.72 | 11.58 | 239561 |
| 1729723200 | 11.62 | -0.09 | -0.77 | 11.65 | 11.76 | 11.48 | 320947 |
| 1729636800 | 11.71 | -0.06 | -0.51 | 11.73 | 11.77 | 11.6701 | 286773 |
| 1729550400 | 11.77 | -0.03 | -0.25 | 11.79 | 11.8299 | 11.72 | 623206 |
| 1729291200 | 11.8 | 0.12 | 1.03 | 11.77 | 11.8 | 11.675 | 265924 |
| 1729204800 | 11.68 | -0.14 | -1.18 | 11.88 | 11.88 | 11.65 | 417003 |
| 1729118400 | 11.82 | 0.08 | 0.68 | 11.75 | 11.82 | 11.72 | 251079 |
| 1729032000 | 11.74 | -0.14 | -1.18 | 11.83 | 11.83 | 11.69 | 312829 |
| 1728945600 | 11.88 | 0.19 | 1.63 | 11.69 | 11.88 | 11.6608 | 346241 |
| 1728686400 | 11.69 | 0.04 | 0.34 | 11.76 | 11.76 | 11.66 | 443759 |
| 1728600000 | 11.65 | 0.02 | 0.17 | 11.71 | 11.7399 | 11.61 | 218753 |
| 1728513600 | 11.63 | 0.06 | 0.52 | 11.56 | 11.6799 | 11.56 | 508853 |
| 1728427200 | 11.57 | -0.17 | -1.45 | 11.75 | 11.77 | 11.495 | 486593 |
| 1728340800 | 11.74 | 0.01 | 0.09 | 11.81 | 11.905 | 11.7092 | 904897 |
| 1728081600 | 11.73 | 0.28 | 2.45 | 11.57 | 11.73 | 11.47 | 531517 |
| 1727995200 | 11.45 | 0.13 | 1.15 | 11.43 | 11.495 | 11.25 | 511402 |
| 1727908800 | 11.32 | 0.14 | 1.25 | 11.25 | 11.32 | 11.085 | 375208 |
| 1727822400 | 11.18 | 0.18 | 1.64 | 11.07 | 11.21 | 10.975 | 565381 |
| 1727736000 | 11 | -0.2 | -1.79 | 11.1 | 11.1099 | 10.98 | 312277 |
| 1727476800 | 11.2 | -0.07 | -0.62 | 11.29 | 11.3591 | 11.13 | 317287 |
