Hot Features
프리미엄
Kraneshares Msci All China Index ETF (KALL)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 3.68912936547 | 20.33 | 21.17 | 20.33 | 2765 | 20.83992181 | SP |
| 4 | 0.99 | 4.92782478845 | 20.09 | 21.17 | 19.17 | 1798 | 20.26217849 | SP |
| 12 | -0.82 | -3.74429223744 | 21.9 | 23 | 19.17 | 2370 | 20.83812315 | SP |
| 26 | 2.43 | 13.0294906166 | 18.65 | 28 | 17.86 | 4967 | 23.15132127 | SP |
| 52 | 4.44 | 26.6826923077 | 16.64 | 28 | 16.33 | 2985 | 22.43019038 | SP |
| 156 | -6.18 | -22.6705796038 | 27.26 | 28.87 | 16.29 | 3469 | 22.15508538 | SP |
| 260 | -3.37 | -13.7832310838 | 24.45 | 41.3215 | 16.29 | 3425 | 26.72132007 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 21.08 | 0.3 | 1.46 | 20.78 | 21.17 | 20.78 | 2201 |
| 1738193400 | 20.7759 | -0.08 | -0.40 | 20.94 | 20.95 | 20.7759 | 724 |
| 1738107000 | 20.86 | 0.19 | 0.91 | 20.71 | 20.86 | 20.53 | 8009 |
| 1738020600 | 20.6718 | 0.13 | 0.61 | 20.68 | 20.76 | 20.63 | 1643 |
| 1737761400 | 20.5468 | 0.47 | 2.33 | 20.33 | 20.5468 | 20.33 | 1250 |
| 1737675000 | 20.0788 | 0 | 0.00 | 20.0788 | 20.0788 | 20.0788 | 0 |
| 1737588600 | 20.0788 | -0.14 | -0.70 | 20.1 | 20.135 | 20.06 | 558 |
| 1737502200 | 20.2205 | 0.11 | 0.54 | 20.12 | 20.25 | 20.12 | 203 |
| 1737156600 | 20.112 | 0.33 | 1.67 | 19.83 | 20.112 | 19.83 | 333 |
| 1737070200 | 19.7821 | -0.01 | -0.04 | 19.79 | 19.7999 | 19.765 | 800 |
| 1736983800 | 19.7897 | 0.09 | 0.44 | 19.83 | 19.83 | 19.73 | 818 |
| 1736897400 | 19.7024 | 0.44 | 2.30 | 19.68 | 19.71 | 19.68 | 244 |
| 1736811000 | 19.26 | 0.09 | 0.47 | 19.22 | 19.26 | 19.22 | 401 |
| 1736551800 | 19.17 | -0.54 | -2.72 | 19.2 | 19.245 | 19.17 | 1206 |
| 1736379000 | 19.705 | -0.09 | -0.48 | 19.63 | 19.725 | 19.57 | 929 |
| 1736292600 | 19.7993 | -0.05 | -0.26 | 19.88 | 19.91 | 19.79 | 5430 |
| 1736206200 | 19.85 | -0.27 | -1.35 | 20.22 | 20.22 | 19.85 | 4978 |
| 1735947000 | 20.1217 | 0.06 | 0.31 | 20.09 | 20.1217 | 20.083 | 805 |
| 1735860600 | 20.0602 | -0.47 | -2.29 | 20.14 | 20.15 | 20.06 | 2268 |
| 1735687800 | 20.5295 | -0.2 | -0.96 | 20.54 | 20.61 | 20.5 | 7545 |
| 1735601400 | 20.7276 | -0.14 | -0.68 | 20.79 | 20.79 | 20.7276 | 129 |
| 1735342200 | 20.87 | -0.11 | -0.50 | 20.835 | 20.91 | 20.835 | 972 |
| 1735255800 | 20.9758 | 0.04 | 0.20 | 20.93 | 20.99 | 20.93 | 1218 |
| 1735077840 | 20.9345 | 0.18 | 0.87 | 20.92 | 20.97 | 20.92 | 1219 |
| 1734996600 | 20.7537 | 0.1 | 0.48 | 20.59 | 20.7537 | 20.59 | 840 |
| 1734737400 | 20.6545 | 0.07 | 0.33 | 20.61 | 20.695 | 20.61 | 1273 |
| 1734651000 | 20.5866 | 0.13 | 0.62 | 20.63 | 20.63 | 20.5866 | 1117 |
| 1734564600 | 20.46 | -0.33 | -1.58 | 20.56 | 20.77 | 20.46 | 2219 |
| 1734478200 | 20.7893 | -0.2 | -0.93 | 20.61 | 20.7893 | 20.61 | 742 |
| 1734391800 | 20.985 | -0.26 | -1.20 | 21.08 | 21.09 | 20.97 | 1882 |
| 1734132600 | 21.24 | -0.34 | -1.56 | 21.25 | 21.33 | 21.19 | 1651 |
| 1734046200 | 21.5766 | 0.11 | 0.49 | 21.68 | 21.68 | 21.56 | 558 |
| 1733959800 | 21.4705 | -0.17 | -0.80 | 21.44 | 21.4705 | 21.38 | 1784 |
| 1733873400 | 21.6442 | -1.05 | -4.61 | 21.64 | 21.69 | 21.64 | 1229 |
| 1733787000 | 22.69 | 1.61 | 7.64 | 22.5 | 23 | 22.5 | 3278 |
| 1733527800 | 21.08 | 0.14 | 0.67 | 21.16 | 21.1801 | 21.08 | 7493 |
| 1733441400 | 20.9393 | 0.12 | 0.60 | 20.9 | 20.95 | 20.89 | 4106 |
| 1733355000 | 20.8149 | -0.19 | -0.88 | 20.96 | 20.96 | 20.79 | 3790 |
| 1733268600 | 21.0006 | 0.08 | 0.39 | 20.98 | 21.0488 | 20.95 | 2191 |
| 1733182200 | 20.9192 | -0.01 | -0.06 | 20.89 | 20.9192 | 20.87 | 4601 |
| 1732917840 | 20.9319 | 0.02 | 0.11 | 20.75 | 20.9319 | 20.75 | 1345 |
| 1732750200 | 20.9096 | 0.51 | 2.50 | 20.87 | 20.92 | 20.87 | 756 |
| 1732663800 | 20.3992 | -0.08 | -0.39 | 20.53 | 20.53 | 20.37 | 2837 |
| 1732577400 | 20.48 | -0.01 | -0.05 | 20.4 | 20.49 | 20.4 | 4331 |
| 1732318200 | 20.49 | -0.6 | -2.83 | 20.49 | 20.55 | 20.45 | 6592 |
| 1732231800 | 21.0868 | -0.06 | -0.28 | 21.08 | 21.0899 | 21.0401 | 765 |
| 1732145400 | 21.147 | 0.05 | 0.26 | 21.18 | 21.1899 | 21.12 | 1853 |
| 1732059000 | 21.0931 | -0.12 | -0.55 | 21.0973 | 21.12 | 21.0931 | 914 |
| 1731972600 | 21.21 | 0.25 | 1.19 | 21.13 | 21.21 | 21.13 | 1156 |
| 1731713400 | 20.9598 | -0.04 | -0.19 | 21.01 | 21.01 | 20.92 | 2344 |
| 1731627000 | 21 | -0.23 | -1.08 | 21.12 | 21.12 | 20.98 | 1307 |
| 1731540600 | 21.23 | -0.03 | -0.12 | 21.45 | 21.45 | 21.2 | 3266 |
| 1731454200 | 21.2552 | -0.59 | -2.71 | 21.34 | 21.3799 | 21.2 | 7726 |
| 1731367800 | 21.848 | 0.09 | 0.40 | 21.92 | 21.92 | 21.81 | 2218 |
| 1731108600 | 21.76 | -1.26 | -5.49 | 21.9 | 21.9 | 21.62 | 6915 |
| 1731022200 | 23.0245 | 1.15 | 5.24 | 22.84 | 23.07 | 22.84 | 1775 |
| 1730935800 | 21.8791 | -0.56 | -2.51 | 21.66 | 21.97 | 21.66 | 7262 |
| 1730849400 | 22.4413 | 0.49 | 2.23 | 22.52 | 22.56 | 22.4 | 10260 |
| 1730763000 | 21.952 | 0.23 | 1.05 | 22.04 | 22.04 | 21.95 | 565 |
| 1730500200 | 21.7242 | 0.08 | 0.38 | 21.8 | 21.89 | 21.7242 | 783 |
| 1730413800 | 21.6426 | -0.1 | -0.47 | 21.65 | 21.65 | 21.52 | 2219 |
