Hot Features
프리미엄
Western Asset Diversified Income Fund (WDI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0598 | -0.414414414414 | 14.43 | 14.54 | 14.25 | 307086 | 14.38169351 | CS |
| 4 | -0.5298 | -3.55570469799 | 14.9 | 15.18 | 14.25 | 239592 | 14.72498331 | CS |
| 12 | -1.2506 | -8.00599201065 | 15.6208 | 15.73 | 14.25 | 211901 | 14.97376628 | CS |
| 26 | 0.0702 | 0.490909090909 | 14.3 | 15.83 | 14.25 | 212867 | 15.07085728 | CS |
| 52 | 0.2402 | 1.69992922859 | 14.13 | 15.83 | 13.75 | 214616 | 14.71937498 | CS |
| 156 | -3.9298 | -21.4743169399 | 18.3 | 19.06 | 12.08 | 183299 | 14.5115037 | CS |
| 260 | -5.6298 | -28.149 | 20 | 20.6 | 12.08 | 181810 | 15.16714177 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.34 | -0.07 | -0.49 | 14.45 | 14.5348 | 14.31 | 294419 |
| 1734997200 | 14.41 | -0.03 | -0.21 | 14.39 | 14.45 | 14.31 | 282193 |
| 1734738000 | 14.44 | 0.1 | 0.70 | 14.4915 | 14.4915 | 14.26 | 314605 |
| 1734651600 | 14.34 | -0.04 | -0.28 | 14.43 | 14.43 | 14.25 | 337128 |
| 1734565200 | 14.38 | -0.35 | -2.38 | 14.79 | 14.79 | 14.25 | 583153 |
| 1734478800 | 14.73 | -0.17 | -1.14 | 14.875 | 14.89 | 14.69 | 202081 |
| 1734392400 | 14.9 | -0.08 | -0.53 | 15.03 | 15.03 | 14.82 | 214126 |
| 1734133200 | 14.98 | 0.09 | 0.60 | 14.955 | 15 | 14.8763 | 244695 |
| 1734046800 | 14.89 | -0.11 | -0.73 | 15.03 | 15.03 | 14.84 | 220605 |
| 1733960400 | 15 | -0.03 | -0.20 | 15.15 | 15.155 | 14.98 | 167264 |
| 1733874000 | 15.03 | 0.03 | 0.20 | 14.998 | 15.1 | 14.98 | 157011 |
| 1733787600 | 15 | -0.03 | -0.20 | 15.05 | 15.14 | 15 | 135823 |
| 1733528400 | 15.03 | -0.04 | -0.27 | 15.1 | 15.18 | 15.01 | 160184 |
| 1733442000 | 15.07 | 0.03 | 0.20 | 15.0452 | 15.14 | 15.03 | 194368 |
| 1733355600 | 15.04 | -0.06 | -0.40 | 15.05 | 15.13 | 15.01 | 166867 |
| 1733269200 | 15.1 | 0.13 | 0.87 | 15 | 15.15 | 15 | 261685 |
| 1733182800 | 14.97 | 0.04 | 0.27 | 15.005 | 15.03 | 14.91 | 262979 |
| 1732917840 | 14.93 | 0.09 | 0.61 | 14.9 | 14.9693 | 14.86 | 113463 |
| 1732750800 | 14.84 | 0.15 | 1.02 | 14.7 | 14.86 | 14.695 | 208021 |
| 1732664400 | 14.69 | -0.06 | -0.41 | 14.76 | 14.8475 | 14.658 | 238629 |
| 1732578000 | 14.75 | -0.03 | -0.20 | 14.875 | 14.8991 | 14.72 | 245783 |
| 1732318800 | 14.78 | 0.09 | 0.61 | 14.6101 | 14.83 | 14.6101 | 210745 |
| 1732232400 | 14.69 | -0.11 | -0.74 | 14.71 | 14.74 | 14.64 | 300817 |
| 1732146000 | 14.8 | 0.09 | 0.61 | 14.7 | 14.86 | 14.7 | 187775 |
| 1732059600 | 14.71 | -0.01 | -0.07 | 14.735 | 14.82 | 14.65 | 236631 |
| 1731973200 | 14.72 | 0.12 | 0.82 | 14.6439 | 14.74 | 14.6 | 99567 |
| 1731714000 | 14.6 | -0.22 | -1.48 | 14.8035 | 14.8127 | 14.51 | 500054 |
| 1731627600 | 14.82 | -0.04 | -0.27 | 14.91 | 14.93 | 14.81 | 153983 |
| 1731541200 | 14.86 | -0.07 | -0.47 | 14.96 | 14.99 | 14.81 | 286746 |
| 1731454800 | 14.93 | -0.24 | -1.58 | 15.1655 | 15.17 | 14.9005 | 258683 |
| 1731368400 | 15.17 | -0.02 | -0.13 | 15.1801 | 15.24 | 15.17 | 127880 |
| 1731109200 | 15.19 | 0.08 | 0.53 | 15.125 | 15.2 | 15.11 | 121774 |
| 1731022800 | 15.11 | 0.06 | 0.40 | 15.07 | 15.13 | 15.02 | 295575 |
| 1730936400 | 15.05 | 0.01 | 0.07 | 15.06 | 15.13 | 15.01 | 212598 |
| 1730850000 | 15.04 | -0.01 | -0.07 | 15.13 | 15.1799 | 15 | 171564 |
| 1730763600 | 15.05 | -0.02 | -0.13 | 15.12 | 15.1836 | 15.03 | 174664 |
| 1730500800 | 15.07 | -0.02 | -0.13 | 15.16 | 15.2 | 15.04 | 175301 |
| 1730414400 | 15.09 | 0.11 | 0.73 | 15.001 | 15.09 | 14.945 | 145651 |
| 1730328000 | 14.98 | 0.11 | 0.74 | 14.8615 | 14.99 | 14.84 | 162788 |
| 1730241600 | 14.87 | -0.28 | -1.85 | 15.124 | 15.13 | 14.87 | 334526 |
| 1730155200 | 15.15 | -0.14 | -0.92 | 15.275 | 15.33 | 15.1309 | 222335 |
| 1729896000 | 15.29 | 0.04 | 0.26 | 15.22 | 15.29 | 15.205 | 171160 |
| 1729809600 | 15.25 | -0.03 | -0.20 | 15.225 | 15.26 | 15.17 | 184026 |
| 1729723200 | 15.28 | -0.12 | -0.78 | 15.4 | 15.44 | 15.275 | 132564 |
| 1729636800 | 15.4 | 0.02 | 0.13 | 15.415 | 15.47 | 15.36 | 159238 |
| 1729550400 | 15.38 | -0.12 | -0.77 | 15.43 | 15.52 | 15.36 | 255497 |
| 1729291200 | 15.5 | -0.04 | -0.26 | 15.59 | 15.59 | 15.47 | 177291 |
| 1729204800 | 15.54 | -0.09 | -0.58 | 15.59 | 15.615 | 15.52 | 169872 |
| 1729118400 | 15.63 | 0.03 | 0.19 | 15.6 | 15.64 | 15.5301 | 170946 |
| 1729032000 | 15.6 | 0.03 | 0.19 | 15.65 | 15.65 | 15.55 | 169184 |
| 1728945600 | 15.57 | -0.02 | -0.13 | 15.62 | 15.68 | 15.55 | 171109 |
| 1728686400 | 15.59 | 0 | 0.00 | 15.54 | 15.628 | 15.525 | 102266 |
| 1728600000 | 15.59 | 0 | 0.00 | 15.6293 | 15.6293 | 15.53 | 218269 |
| 1728513600 | 15.59 | -0.09 | -0.57 | 15.63 | 15.73 | 15.5509 | 207133 |
| 1728427200 | 15.68 | 0.1 | 0.64 | 15.6499 | 15.725 | 15.625 | 144315 |
| 1728340800 | 15.58 | -0.07 | -0.45 | 15.65 | 15.7 | 15.56 | 148821 |
| 1728081600 | 15.65 | 0.07 | 0.45 | 15.5901 | 15.68 | 15.52 | 173689 |
| 1727995200 | 15.58 | -0.09 | -0.57 | 15.6208 | 15.6299 | 15.51 | 150116 |
| 1727908800 | 15.67 | 0 | 0.00 | 15.6802 | 15.6802 | 15.63 | 144692 |
| 1727822400 | 15.67 | -0.01 | -0.06 | 15.65 | 15.8 | 15.6 | 233955 |
| 1727735520 | 15.68 | 0.11 | 0.71 | 15.58 | 15.71 | 15.55 | 197581 |
| 1727476800 | 15.57 | 0.07 | 0.45 | 15.53 | 15.589 | 15.46 | 146175 |
| 1727390400 | 15.5 | -0.13 | -0.83 | 15.63 | 15.6341 | 15.5 | 172669 |
