Hot Features
프리미엄
Kingsbarn Tactical Bond ETF (KDRN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0728 | 0.318220761282 | 22.8772 | 23.03 | 22.8772 | 4 | 22.9923 | SP |
| 4 | 0.29 | 1.27978817299 | 22.66 | 23.03 | 22.5178 | 117 | 22.80112305 | SP |
| 12 | -0.4446 | -1.90043856275 | 23.3946 | 24.02 | 22.5178 | 42 | 22.80789679 | SP |
| 26 | -0.32 | -1.3751611517 | 23.27 | 25.62 | 22.5178 | 23 | 22.91799143 | SP |
| 52 | 0.0952 | 0.416542695626 | 22.8548 | 25.62 | 22.5169 | 258 | 22.83797785 | SP |
| 156 | -1.235 | -5.10647095307 | 24.185 | 25.62 | 20.83 | 1038 | 22.62459766 | SP |
| 260 | -2.09 | -8.34664536741 | 25.04 | 25.62 | 20.83 | 999 | 22.63201488 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 22.95 | -0.04 | -0.18 | 22.95 | 22.95 | 22.95 | 0 |
| 1738884600 | 22.9923 | -0.02 | -0.08 | 23.03 | 23.03 | 22.9923 | 18 |
| 1738798200 | 23.01 | 0.08 | 0.35 | 23.01 | 23.01 | 23.01 | 0 |
| 1738711800 | 22.93 | 0.02 | 0.09 | 22.93 | 22.93 | 22.93 | 0 |
| 1738625400 | 22.9084 | 0.03 | 0.14 | 22.9084 | 22.9084 | 22.9084 | 0 |
| 1738366200 | 22.8772 | -0.03 | -0.13 | 22.8772 | 22.8772 | 22.8772 | 0 |
| 1738279800 | 22.9071 | 0.02 | 0.07 | 22.9071 | 22.9071 | 22.9071 | 0 |
| 1738193400 | 22.89 | -0.01 | -0.04 | 22.89 | 22.89 | 22.89 | 0 |
| 1738107000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 1 |
| 1738020600 | 22.9 | 0.08 | 0.35 | 22.9 | 22.9 | 22.9 | 0 |
| 1737761400 | 22.8191 | 0 | 0.02 | 22.8191 | 22.8191 | 22.8191 | 2 |
| 1737675000 | 22.815 | 0 | 0.00 | 22.815 | 22.815 | 22.815 | 0 |
| 1737588600 | 22.815 | -0.03 | -0.11 | 22.815 | 22.815 | 22.815 | 0 |
| 1737502200 | 22.84 | 0.04 | 0.18 | 22.84 | 22.84 | 22.84 | 0 |
| 1737156600 | 22.8 | 0.02 | 0.09 | 22.86 | 22.86 | 22.8 | 2073 |
| 1737070200 | 22.7785 | 0.1 | 0.46 | 22.7785 | 22.7785 | 22.7785 | 0 |
| 1736983800 | 22.6744 | 0.13 | 0.57 | 22.6744 | 22.6744 | 22.6744 | 2 |
| 1736897400 | 22.545 | 0.03 | 0.12 | 22.52 | 22.545 | 22.52 | 2 |
| 1736811000 | 22.5178 | -0.04 | -0.19 | 22.5178 | 22.5178 | 22.5178 | 0 |
| 1736551800 | 22.56 | -0.1 | -0.42 | 22.66 | 22.66 | 22.56 | 2 |
| 1736379000 | 22.655 | 0.02 | 0.09 | 22.655 | 22.655 | 22.655 | 0 |
| 1736292600 | 22.635 | -0.06 | -0.26 | 22.635 | 22.635 | 22.635 | 0 |
| 1736206200 | 22.695 | -0.03 | -0.13 | 22.695 | 22.695 | 22.695 | 0 |
| 1735947000 | 22.725 | -0.02 | -0.07 | 22.725 | 22.725 | 22.725 | 0 |
| 1735860600 | 22.74 | -0 | -0.02 | 22.96 | 22.96 | 22.74 | 6 |
| 1735687800 | 22.7439 | -0.03 | -0.12 | 22.64 | 22.7439 | 22.64 | 1 |
| 1735601400 | 22.7716 | 0.04 | 0.18 | 22.7716 | 22.7716 | 22.7716 | 0 |
| 1735342200 | 22.7305 | -0.05 | -0.21 | 22.76 | 22.76 | 22.7305 | 3 |
| 1735255800 | 22.7791 | 0.05 | 0.21 | 22.8 | 22.8 | 22.7791 | 104 |
| 1735077840 | 22.7321 | -0.27 | -1.19 | 22.7321 | 22.7321 | 22.7321 | 0 |
| 1734996600 | 23.005 | -0.06 | -0.25 | 23.005 | 23.005 | 23.005 | 0 |
| 1734737400 | 23.0623 | 0.13 | 0.58 | 23.0623 | 23.0623 | 23.0623 | 0 |
| 1734651000 | 22.9298 | -0.08 | -0.35 | 22.9298 | 22.9298 | 22.9298 | 14 |
| 1734564600 | 23.0105 | -0.27 | -1.16 | 23.0105 | 23.0105 | 23.0105 | 0 |
| 1734478200 | 23.2797 | -0.02 | -0.08 | 23.2797 | 23.2797 | 23.2797 | 0 |
| 1734391800 | 23.2988 | 0.01 | 0.05 | 23.2988 | 23.2988 | 23.2988 | 0 |
| 1734132600 | 23.2862 | -0.13 | -0.57 | 23.2862 | 23.2862 | 23.2862 | 0 |
| 1734046200 | 23.4196 | -0.13 | -0.56 | 23.4196 | 23.4196 | 23.4196 | 0 |
| 1733959800 | 23.5505 | -0.08 | -0.34 | 23.5505 | 23.5505 | 23.5505 | 0 |
| 1733873400 | 23.6312 | -0.05 | -0.21 | 23.6312 | 23.6312 | 23.6312 | 0 |
| 1733787000 | 23.6799 | -0.09 | -0.38 | 23.6799 | 23.6799 | 23.6799 | 0 |
| 1733527800 | 23.77 | 0.04 | 0.17 | 23.86 | 23.86 | 23.77 | 8 |
| 1733441400 | 23.73 | 0 | 0.00 | 24.02 | 24.02 | 23.73 | 2 |
| 1733355000 | 23.73 | 0.06 | 0.26 | 23.73 | 23.73 | 23.73 | 0 |
| 1733268600 | 23.6674 | -0.03 | -0.14 | 23.6674 | 23.6674 | 23.6674 | 1 |
| 1733182200 | 23.7 | 0 | 0.01 | 24.01 | 24.01 | 23.7 | 2 |
| 1732917840 | 23.6973 | 0.08 | 0.35 | 23.6973 | 23.6973 | 23.6973 | 0 |
| 1732750200 | 23.6148 | 0.05 | 0.23 | 23.6148 | 23.6148 | 23.6148 | 0 |
| 1732663800 | 23.5607 | -0.04 | -0.17 | 23.5607 | 23.5607 | 23.5607 | 0 |
| 1732577400 | 23.6 | 0.16 | 0.68 | 23.6 | 23.6 | 23.6 | 0 |
| 1732318200 | 23.44 | 0.02 | 0.09 | 23.44 | 23.44 | 23.44 | 2 |
| 1732231800 | 23.42 | -0 | -0.01 | 23.42 | 23.42 | 23.42 | 0 |
| 1732145400 | 23.4223 | -0.02 | -0.10 | 23.4223 | 23.4223 | 23.4223 | 0 |
| 1732059000 | 23.4453 | 0.03 | 0.13 | 23.38 | 23.4453 | 23.38 | 2 |
| 1731972600 | 23.4138 | 0.02 | 0.08 | 23.4 | 23.4138 | 23.4 | 2 |
| 1731713400 | 23.3946 | 0.01 | 0.02 | 23.3946 | 23.3946 | 23.3946 | 0 |
| 1731627000 | 23.3892 | -0.01 | -0.04 | 23.3892 | 23.3892 | 23.3892 | 0 |
| 1731540600 | 23.3997 | -0.02 | -0.09 | 23.3997 | 23.3997 | 23.3997 | 0 |
| 1731454200 | 23.42 | -0.12 | -0.51 | 23.42 | 23.42 | 23.42 | 0 |
| 1731367800 | 23.54 | -0.03 | -0.15 | 23.54 | 23.54 | 23.54 | 0 |
| 1731108600 | 23.5746 | 0.04 | 0.15 | 23.5746 | 23.5746 | 23.5746 | 0 |
