Virtus Global Dividend and Income Fund Inc (ZTR)

ZTR
🏛️ 미국 →
6.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 6.30 6.30 6.30 6.30 2.4K
09:37 6.31 6.31 6.31 6.31 0.6K
09:38 6.30 6.30 6.30 6.30 0.3K
09:42 6.31 6.31 6.31 6.31 3.4K
09:44 6.31 6.31 6.31 6.31 5.2K
09:49 6.31 6.31 6.31 6.31 1.8K
09:50 6.31 6.31 6.31 6.31 1.3K
09:51 6.32 6.32 6.31 6.32 1.9K
09:52 6.32 6.32 6.32 6.32 0.1K
09:55 6.32 6.32 6.32 6.32 5.1K
09:58 6.31 6.31 6.31 6.31 0.2K
10:02 6.32 6.32 6.32 6.32 1.0K
10:09 6.32 6.32 6.32 6.32 0.8K
10:10 6.32 6.32 6.32 6.32 0.8K
10:12 6.33 6.33 6.33 6.33 1.0K
10:13 6.33 6.33 6.33 6.33 0.3K
10:14 6.33 6.33 6.33 6.33 0.4K
10:21 6.32 6.32 6.32 6.32 0.2K
10:23 6.33 6.33 6.32 6.32 1.1K
10:25 6.33 6.33 6.33 6.33 0.4K
10:26 6.33 6.33 6.33 6.33 0.3K
10:30 6.33 6.33 6.33 6.33 3.6K
10:31 6.33 6.33 6.33 6.33 0.3K
10:32 6.33 6.33 6.33 6.33 0.2K
10:35 6.33 6.33 6.33 6.33 2.0K
10:39 6.32 6.33 6.32 6.33 1.3K
10:41 6.32 6.32 6.32 6.32 0.5K
10:42 6.32 6.32 6.32 6.32 0.6K
10:55 6.33 6.33 6.33 6.33 0.4K
11:00 6.33 6.33 6.33 6.33 0.2K
11:01 6.33 6.33 6.33 6.33 0.2K
11:02 6.33 6.33 6.33 6.33 0.2K
11:03 6.33 6.33 6.33 6.33 0.3K
11:04 6.33 6.33 6.33 6.33 0.1K
11:05 6.32 6.33 6.32 6.33 0.8K
11:07 6.33 6.33 6.33 6.33 1.0K
11:08 6.32 6.33 6.32 6.33 1.0K
11:10 6.33 6.33 6.33 6.33 0.4K
11:14 6.33 6.33 6.33 6.33 1.2K
11:22 6.33 6.33 6.33 6.33 0.1K
11:23 6.32 6.32 6.32 6.32 0.5K
11:25 6.32 6.32 6.32 6.32 0.2K
11:27 6.33 6.33 6.33 6.33 1.8K
11:29 6.33 6.33 6.33 6.33 0.2K
11:35 6.32 6.33 6.32 6.32 3.6K
11:36 6.33 6.33 6.32 6.33 5.1K
11:37 6.32 6.33 6.32 6.32 5.2K
11:38 6.32 6.33 6.32 6.32 3.1K
11:39 6.32 6.32 6.32 6.32 4.6K
11:40 6.32 6.32 6.32 6.32 2.0K
11:43 6.32 6.32 6.32 6.32 0.1K
11:47 6.31 6.31 6.31 6.31 1.8K
11:51 6.31 6.31 6.31 6.31 1.0K
11:54 6.31 6.31 6.31 6.31 1.0K
11:58 6.31 6.31 6.31 6.31 0.3K
12:00 6.31 6.31 6.31 6.31 5.2K
12:01 6.30 6.31 6.30 6.31 4.0K
12:06 6.30 6.30 6.30 6.30 0.4K
12:11 6.31 6.31 6.31 6.31 1.5K
12:13 6.31 6.31 6.31 6.31 0.5K
12:16 6.31 6.31 6.31 6.31 0.5K
12:19 6.31 6.31 6.31 6.31 2.0K
12:20 6.30 6.31 6.30 6.31 1.5K
12:23 6.31 6.31 6.31 6.31 1.5K
12:24 6.31 6.31 6.31 6.31 2.0K
12:25 6.30 6.31 6.30 6.31 2.0K
12:27 6.31 6.31 6.31 6.31 5.2K
12:32 6.31 6.31 6.31 6.31 1.4K
12:43 6.31 6.31 6.31 6.31 3.0K
12:47 6.31 6.31 6.31 6.31 0.4K
12:52 6.31 6.31 6.31 6.31 1.3K
12:54 6.32 6.32 6.31 6.31 5.1K
12:57 6.31 6.31 6.31 6.31 0.2K
12:58 6.31 6.31 6.31 6.31 7.1K
13:05 6.32 6.32 6.32 6.32 0.9K
13:20 6.31 6.32 6.31 6.32 0.6K
13:21 6.32 6.32 6.32 6.32 1.1K
13:22 6.32 6.32 6.32 6.32 3.9K
13:26 6.32 6.32 6.32 6.32 0.7K
13:28 6.33 6.33 6.33 6.33 5.8K
13:29 6.33 6.33 6.32 6.32 1.7K
13:31 6.32 6.32 6.32 6.32 10.1K
13:33 6.32 6.33 6.32 6.33 3.5K
13:34 6.33 6.33 6.33 6.33 6.0K
13:38 6.33 6.33 6.33 6.33 1.3K
13:48 6.32 6.33 6.32 6.33 0.7K
13:50 6.33 6.33 6.32 6.33 0.9K
13:54 6.33 6.33 6.33 6.33 0.8K
14:13 6.33 6.33 6.33 6.33 1.0K
14:23 6.32 6.32 6.32 6.32 0.3K
14:25 6.33 6.33 6.33 6.33 0.2K
14:28 6.33 6.33 6.33 6.33 0.9K
14:46 6.33 6.33 6.33 6.33 0.5K
14:47 6.33 6.33 6.33 6.33 0.1K
14:57 6.33 6.33 6.33 6.33 5.2K
15:04 6.33 6.33 6.33 6.33 0.3K
15:05 6.32 6.33 6.32 6.33 0.4K
15:08 6.32 6.32 6.32 6.32 0.2K
15:16 6.33 6.33 6.33 6.33 0.4K
15:21 6.33 6.33 6.33 6.33 0.3K
15:22 6.33 6.33 6.33 6.33 0.1K
15:29 6.33 6.33 6.33 6.33 0.2K
15:30 6.32 6.32 6.32 6.32 0.1K
15:33 6.33 6.33 6.33 6.33 0.2K
15:38 6.33 6.33 6.33 6.33 0.4K
15:48 6.33 6.33 6.33 6.33 3.3K
15:50 6.33 6.33 6.33 6.33 1.9K
15:51 6.33 6.33 6.33 6.33 0.4K
15:53 6.32 6.32 6.32 6.32 0.6K
15:54 6.33 6.33 6.33 6.33 3.3K
15:55 6.33 6.33 6.33 6.33 0.7K
15:56 6.33 6.33 6.33 6.33 1.8K
15:59 6.33 6.33 6.33 6.33 3.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6.36 6.40 6.33 6.40 0.2M
2025-09-26 6.31 6.33 6.30 6.33 0.2M
2025-09-25 6.28 6.31 6.28 6.31 0.1M
2025-09-24 6.29 6.31 6.27 6.31 0.2M
2025-09-23 6.23 6.28 6.21 6.27 0.1M
2025-09-22 6.18 6.25 6.17 6.21 0.1M
2025-09-19 6.26 6.26 6.17 6.22 0.2M
2025-09-18 6.24 6.26 6.19 6.24 0.2M
2025-09-17 6.27 6.28 6.22 6.24 0.2M
2025-09-16 6.29 6.29 6.23 6.25 0.2M
2025-09-15 6.30 6.31 6.27 6.29 0.1M
2025-09-12 6.26 6.31 6.23 6.28 0.2M
2025-09-11 6.28 6.31 6.26 6.31 0.2M
2025-09-10 6.23 6.28 6.23 6.26 0.2M
2025-09-09 6.24 6.25 6.21 6.25 0.1M
2025-09-08 6.27 6.27 6.21 6.22 0.1M
2025-09-05 6.25 6.25 6.22 6.24 0.3M
2025-09-04 6.27 6.27 6.23 6.24 0.3M
2025-09-03 6.29 6.30 6.22 6.25 0.2M
2025-09-02 6.36 6.36 6.25 6.28 0.3M
2025-08-29 6.40 6.40 6.36 6.38 0.3M
2025-08-28 6.38 6.38 6.34 6.38 0.3M
2025-08-27 6.36 6.37 6.32 6.37 0.2M
2025-08-26 6.36 6.36 6.32 6.34 0.2M
2025-08-25 6.36 6.36 6.33 6.35 0.1M
2025-08-22 6.33 6.36 6.32 6.35 0.1M
2025-08-21 6.32 6.34 6.30 6.30 0.1M
2025-08-20 6.31 6.35 6.27 6.32 0.2M
2025-08-19 6.29 6.32 6.28 6.31 0.3M
2025-08-18 6.29 6.29 6.26 6.28 0.2M
2025-08-15 6.30 6.30 6.26 6.29 0.1M
2025-08-14 6.25 6.29 6.24 6.28 0.2M
2025-08-13 6.25 6.27 6.23 6.24 0.2M
2025-08-12 6.25 6.27 6.23 6.27 0.3M
2025-08-11 6.26 6.27 6.22 6.23 0.2M
2025-08-08 6.30 6.30 6.29 6.30 0.1M
2025-08-07 6.27 6.32 6.26 6.28 0.2M
2025-08-06 6.24 6.28 6.22 6.28 0.1M
2025-08-05 6.25 6.25 6.20 6.24 0.2M
2025-08-04 6.17 6.25 6.17 6.24 0.1M
2025-08-01 6.20 6.20 6.14 6.16 0.2M
2025-07-31 6.21 6.21 6.16 6.20 0.2M
2025-07-30 6.21 6.23 6.17 6.20 0.1M
2025-07-29 6.17 6.20 6.14 6.20 0.2M
2025-07-28 6.21 6.22 6.17 6.18 0.2M
2025-07-25 6.23 6.25 6.20 6.21 0.1M
2025-07-24 6.27 6.27 6.21 6.22 0.1M
2025-07-23 6.25 6.30 6.25 6.27 0.3M
2025-07-22 6.22 6.24 6.21 6.24 0.2M
2025-07-21 6.22 6.22 6.16 6.19 0.2M
2025-07-18 6.12 6.25 6.11 6.25 0.5M
2025-07-17 6.11 6.12 6.08 6.12 0.1M
2025-07-16 6.11 6.11 6.07 6.08 0.2M
2025-07-15 6.11 6.13 6.07 6.10 0.2M
2025-07-14 6.12 6.14 6.10 6.11 0.3M
2025-07-11 6.17 6.19 6.13 6.19 0.2M
2025-07-10 6.21 6.22 6.18 6.21 0.2M
2025-07-09 6.22 6.24 6.18 6.22 0.2M
2025-07-08 6.24 6.24 6.15 6.20 0.2M
2025-07-07 6.23 6.24 6.19 6.22 0.1M
2025-07-03 6.25 6.27 6.22 6.22 0.2M
2025-07-02 6.27 6.27 6.22 6.25 0.2M
2025-07-01 6.23 6.27 6.21 6.25 0.2M
2025-06-30 6.18 6.23 6.16 6.23 0.3M
2025-06-27 6.18 6.19 6.15 6.19 0.2M
2025-06-26 6.16 6.16 6.11 6.15 0.2M
2025-06-25 6.17 6.17 6.10 6.16 0.2M
2025-06-24 6.07 6.14 6.07 6.14 0.2M
2025-06-23 6.01 6.06 6.00 6.06 0.1M
2025-06-20 6.03 6.09 6.00 6.00 0.2M
2025-06-18 6.03 6.04 5.97 6.01 0.2M
2025-06-17 6.08 6.09 6.02 6.03 0.2M
2025-06-16 6.15 6.16 6.06 6.09 0.1M
2025-06-13 6.12 6.14 6.10 6.12 0.1M
2025-06-12 6.11 6.16 6.07 6.14 0.3M
2025-06-11 6.18 6.20 6.16 6.19 0.1M
2025-06-10 6.17 6.18 6.13 6.13 0.1M
2025-06-09 6.17 6.17 6.11 6.14 0.2M
2025-06-06 6.16 6.21 6.15 6.16 0.1M
2025-06-05 6.17 6.18 6.14 6.14 0.1M
2025-06-04 6.17 6.20 6.16 6.18 0.2M
2025-06-03 6.20 6.20 6.16 6.18 0.1M
2025-06-02 6.17 6.20 6.14 6.20 0.1M
2025-05-30 6.11 6.18 6.11 6.17 0.1M
2025-05-29 6.13 6.23 6.07 6.11 0.1M
2025-05-28 6.12 6.13 6.06 6.11 0.1M
2025-05-27 6.18 6.18 6.12 6.14 0.1M
2025-05-23 6.11 6.13 6.05 6.10 0.1M
2025-05-22 6.14 6.14 6.06 6.11 0.1M
2025-05-21 6.20 6.20 6.15 6.15 0.1M
2025-05-20 6.15 6.21 6.15 6.20 0.1M
2025-05-19 6.10 6.15 6.03 6.14 0.1M
2025-05-16 6.05 6.14 6.04 6.12 0.3M
2025-05-15 5.97 6.05 5.97 6.04 0.2M
2025-05-14 5.99 5.99 5.92 5.96 0.1M
2025-05-13 5.97 5.98 5.92 5.96 0.2M
2025-05-12 6.10 6.10 5.94 5.96 0.2M
2025-05-09 6.07 6.08 6.05 6.07 0.1M
2025-05-08 6.12 6.13 6.05 6.05 0.1M
2025-05-07 6.15 6.18 6.10 6.11 0.2M
2025-05-06 6.08 6.15 6.08 6.12 0.1M
2025-05-05 6.10 6.10 6.03 6.09 0.1M
2025-05-02 6.07 6.11 6.05 6.08 0.1M
2025-05-01 6.04 6.08 6.02 6.07 0.1M
2025-04-30 6.01 6.05 5.97 6.01 0.2M
2025-04-29 6.02 6.06 6.01 6.04 0.2M
2025-04-28 5.99 6.02 5.97 6.00 0.1M
2025-04-25 5.99 5.99 5.94 5.99 0.1M
2025-04-24 5.94 5.99 5.92 5.97 0.1M
2025-04-23 6.01 6.03 5.91 5.91 0.2M
2025-04-22 5.87 5.98 5.87 5.96 0.1M
2025-04-21 5.88 5.90 5.78 5.81 0.2M
2025-04-17 5.81 5.96 5.81 5.89 0.2M
2025-04-16 5.77 5.84 5.77 5.81 0.3M
2025-04-15 5.76 5.80 5.74 5.77 0.2M
2025-04-14 5.68 5.73 5.65 5.70 0.2M
2025-04-11 5.50 5.62 5.50 5.60 0.1M
2025-04-10 5.61 5.65 5.49 5.56 0.3M
2025-04-09 5.34 5.66 5.30 5.65 0.4M
2025-04-08 5.50 5.52 5.29 5.33 0.6M
2025-04-07 5.50 5.55 5.22 5.42 0.4M
2025-04-04 5.91 5.95 5.57 5.60 0.6M
2025-04-03 5.99 6.02 5.95 5.96 0.3M
2025-04-02 5.99 6.03 5.95 6.00 0.2M
2025-04-01 5.97 5.99 5.91 5.99 0.2M
2025-03-31 5.91 5.97 5.91 5.97 0.2M
2025-03-28 5.94 5.95 5.90 5.92 0.3M
2025-03-27 5.92 5.94 5.89 5.93 0.2M
2025-03-26 5.91 5.91 5.88 5.91 0.2M
2025-03-25 5.93 5.93 5.88 5.89 0.1M
2025-03-24 5.93 5.93 5.90 5.93 0.1M
2025-03-21 5.90 5.91 5.89 5.91 0.1M
2025-03-20 5.90 5.94 5.90 5.92 0.1M
2025-03-19 5.95 5.95 5.91 5.95 0.2M
2025-03-18 5.92 5.92 5.86 5.92 0.2M
2025-03-17 5.87 5.92 5.85 5.91 0.2M
2025-03-14 5.78 5.87 5.78 5.85 0.2M
2025-03-13 5.79 5.81 5.73 5.77 0.2M
2025-03-12 5.83 5.85 5.79 5.83 0.2M
2025-03-11 5.84 5.87 5.80 5.84 0.2M
2025-03-10 5.84 5.86 5.80 5.84 0.3M
2025-03-07 5.79 5.84 5.76 5.84 0.3M
2025-03-06 5.83 5.84 5.77 5.78 0.2M
2025-03-05 5.84 5.88 5.83 5.88 0.1M
2025-03-04 5.86 5.90 5.82 5.83 0.2M
2025-03-03 5.85 5.94 5.85 5.86 0.3M
2025-02-28 5.80 5.87 5.80 5.85 0.3M
2025-02-27 5.85 5.86 5.80 5.80 0.2M
2025-02-26 5.79 5.85 5.79 5.84 0.2M
2025-02-25 5.82 5.84 5.78 5.79 0.2M
2025-02-24 5.87 5.87 5.82 5.83 0.2M
2025-02-21 5.87 5.87 5.82 5.85 0.2M
2025-02-20 5.86 5.87 5.82 5.86 0.1M
2025-02-19 5.84 5.86 5.82 5.86 0.2M
2025-02-18 5.82 5.84 5.79 5.84 0.3M
2025-02-14 5.84 5.87 5.80 5.81 0.4M
2025-02-13 5.82 5.91 5.82 5.86 1.5M
2025-02-12 5.83 5.90 5.81 5.88 0.3M
2025-02-11 5.91 5.96 5.82 5.87 0.4M
2025-02-10 5.88 5.91 5.86 5.90 0.2M
2025-02-07 5.98 5.99 5.86 5.88 0.3M
2025-02-06 6.10 6.10 5.98 6.00 0.2M
2025-02-05 5.98 6.11 5.97 6.10 0.5M
2025-02-04 6.00 6.00 5.96 5.97 0.4M
2025-02-03 5.93 6.00 5.91 6.00 0.3M
2025-01-31 5.99 6.02 5.97 6.00 0.6M
2025-01-30 6.00 6.01 5.93 5.99 0.2M
2025-01-29 5.95 5.97 5.92 5.95 0.8M
2025-01-28 5.94 5.97 5.93 5.95 0.4M
2025-01-27 5.95 5.95 5.83 5.92 0.5M
2025-01-24 5.97 5.99 5.95 5.98 0.2M
2025-01-23 5.95 5.97 5.93 5.97 0.2M
2025-01-22 6.05 6.05 5.96 5.97 0.4M
2025-01-21 6.01 6.07 5.99 6.02 0.3M
2025-01-17 5.90 5.99 5.89 5.97 2.1M
2025-01-16 5.85 5.90 5.83 5.88 0.6M
2025-01-15 5.77 5.84 5.73 5.84 0.6M
2025-01-14 5.69 5.72 5.66 5.71 0.5M
2025-01-13 5.76 5.76 5.63 5.67 0.5M
2025-01-10 5.93 5.94 5.80 5.82 0.2M
2025-01-08 5.89 5.91 5.84 5.88 0.1M
2025-01-07 5.95 5.95 5.89 5.90 0.1M
2025-01-06 5.96 5.96 5.90 5.93 0.2M
2025-01-03 5.95 5.95 5.88 5.95 0.2M
2025-01-02 5.90 5.93 5.88 5.90 0.9M