Hot Features
프리미엄
KraneShares European Carbon Allowance Strategy ETF (KEUA)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 7.47232472325 | 21.68 | 23.3 | 21.68 | 2040 | 22.65126377 | SP |
| 4 | 3.29 | 16.4417791104 | 20.01 | 23.3 | 19.96 | 3127 | 21.20303894 | SP |
| 12 | 0.02 | 0.085910652921 | 23.28 | 23.67 | 19.02 | 2935 | 21.76189619 | SP |
| 26 | 0.4 | 1.74672489083 | 22.9 | 25.96 | 19.02 | 2429 | 22.54220148 | SP |
| 52 | 1.48 | 6.78276810266 | 21.82 | 26.5 | 17.64 | 4680 | 21.45571493 | SP |
| 156 | -8.45 | -26.6141732283 | 31.75 | 38.0799 | 17.64 | 16135 | 30.49974343 | SP |
| 260 | -53.79 | -69.7755869763 | 77.09 | 104.72 | 17.64 | 15700 | 31.51050875 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 23.3 | 0.39 | 1.68 | 23.4 | 23.49 | 23.3 | 2346 |
| 1737070200 | 22.915 | -0.1 | -0.43 | 22.88 | 22.915 | 22.88 | 424 |
| 1736983800 | 23.015 | 0.33 | 1.44 | 23 | 23.0499 | 22.7 | 3497 |
| 1736897400 | 22.6885 | 0.28 | 1.24 | 22.35 | 22.695 | 22.241 | 3488 |
| 1736811000 | 22.41 | 0.58 | 2.66 | 22.21 | 22.41 | 22.21 | 1345 |
| 1736551800 | 21.83 | 0.63 | 2.97 | 21.88 | 21.88 | 21.8 | 1444 |
| 1736379000 | 21.2 | -0.74 | -3.37 | 21.43 | 21.43 | 21.2 | 1688 |
| 1736292600 | 21.94 | -0.02 | -0.09 | 21.76 | 21.94 | 21.76 | 1007 |
| 1736206200 | 21.9597 | -0.52 | -2.31 | 22.08 | 22.09 | 21.86 | 2317 |
| 1735947000 | 22.48 | 0.2 | 0.90 | 22.475 | 22.48 | 22.41 | 2767 |
| 1735860600 | 22.28 | 0.58 | 2.65 | 22 | 22.28 | 22 | 1005 |
| 1735687800 | 21.705 | 0.43 | 2.02 | 21.52 | 21.72 | 21.52 | 1575 |
| 1735601400 | 21.275 | 0.01 | 0.07 | 21.03 | 21.275 | 21.03 | 1798 |
| 1735342200 | 21.26 | 0.57 | 2.73 | 21.12 | 21.3 | 21.12 | 319 |
| 1735255800 | 20.695 | 0.09 | 0.44 | 20.58 | 20.7499 | 20.58 | 7841 |
| 1735077840 | 20.604 | -0.04 | -0.17 | 20.57 | 20.61 | 20.57 | 1142 |
| 1734996600 | 20.64 | 0.57 | 2.84 | 20.63 | 20.67 | 20.58 | 8822 |
| 1734737400 | 20.0694 | 0.11 | 0.57 | 20 | 20.0694 | 19.96 | 11926 |
| 1734651000 | 19.955 | 0.93 | 4.92 | 19.9 | 19.955 | 19.89 | 1046 |
| 1734564600 | 19.02 | -0.32 | -1.66 | 19.42 | 19.48 | 19.02 | 10336 |
| 1734478200 | 19.3401 | -1.9 | -8.95 | 19.57 | 19.57 | 19.235 | 9608 |
| 1734391800 | 21.2422 | -0.36 | -1.68 | 21.255 | 21.27 | 21.2 | 1616 |
| 1734132600 | 21.6058 | -0.31 | -1.41 | 21.76 | 21.76 | 21.6058 | 1336 |
| 1734046200 | 21.915 | -1.12 | -4.87 | 22.03 | 22.03 | 21.87 | 2653 |
| 1733959800 | 23.0373 | -0.01 | -0.06 | 22.94 | 23.06 | 22.94 | 681 |
| 1733873400 | 23.05 | 0.6 | 2.67 | 22.83 | 23.05 | 22.83 | 1651 |
| 1733787000 | 22.45 | -0.72 | -3.09 | 22.47 | 22.56 | 22.38 | 3130 |
| 1733527800 | 23.165 | 0.39 | 1.72 | 22.7 | 23.165 | 22.7 | 6540 |
| 1733441400 | 22.7722 | -0.02 | -0.08 | 22.79 | 22.79 | 22.6973 | 2852 |
| 1733355000 | 22.79 | -0.13 | -0.55 | 22.64 | 22.9 | 22.64 | 3923 |
| 1733268600 | 22.915 | -0.07 | -0.29 | 23.15 | 23.15 | 22.915 | 827 |
| 1733182200 | 22.9817 | -0.08 | -0.34 | 22.97 | 22.9817 | 22.8113 | 723 |
| 1732917840 | 23.0594 | -0.06 | -0.24 | 22.98 | 23.0594 | 22.98 | 14 |
| 1732750200 | 23.1149 | 0.11 | 0.50 | 22.91 | 23.1149 | 22.91 | 196 |
| 1732663800 | 23.0008 | -0.42 | -1.79 | 23.22 | 23.22 | 22.9145 | 2052 |
| 1732577400 | 23.4204 | 0.51 | 2.24 | 23.6 | 23.6 | 23.39 | 905 |
| 1732318200 | 22.9074 | -0.63 | -2.69 | 23.05 | 23.05 | 22.87 | 539 |
| 1732231800 | 23.54 | 0.56 | 2.44 | 23.56 | 23.67 | 23.51 | 4371 |
| 1732145400 | 22.9801 | -0.19 | -0.80 | 22.96 | 22.9801 | 22.96 | 1475 |
| 1732059000 | 23.1657 | -0.41 | -1.76 | 23.04 | 23.1657 | 23.04 | 204 |
| 1731972600 | 23.58 | 0.91 | 4.03 | 23.53 | 23.58 | 23.48 | 1204 |
| 1731713400 | 22.6673 | -0.26 | -1.14 | 22.68 | 22.91 | 22.6509 | 1760 |
| 1731627000 | 22.9291 | 0.58 | 2.57 | 22.919 | 22.9291 | 22.919 | 264 |
| 1731540600 | 22.3537 | -0.49 | -2.14 | 22.44 | 22.44 | 22.2674 | 2544 |
| 1731454200 | 22.8414 | -0.28 | -1.21 | 22.91 | 22.95 | 22.75 | 1876 |
| 1731367800 | 23.12 | -0.17 | -0.72 | 23.16 | 23.17 | 23 | 703 |
| 1731108600 | 23.2879 | 0.31 | 1.35 | 23.39 | 23.5 | 23.27 | 811 |
| 1731022200 | 22.9778 | 0.85 | 3.83 | 22.64 | 23.02 | 22.5 | 6999 |
| 1730935800 | 22.1305 | -0.5 | -2.23 | 21.633 | 22.15 | 21.633 | 3960 |
| 1730849400 | 22.635 | -0.34 | -1.46 | 22.8 | 22.8 | 22.56 | 3399 |
| 1730763000 | 22.97 | 0.65 | 2.89 | 22.91 | 22.97 | 22.91 | 2647 |
| 1730500200 | 22.3242 | -0.05 | -0.23 | 22.31 | 22.39 | 22.22 | 21986 |
| 1730413800 | 22.375 | -0.64 | -2.76 | 22.79 | 22.89 | 22.31 | 693 |
| 1730327400 | 23.01 | -0.25 | -1.08 | 23 | 23.01 | 22.99 | 186 |
| 1730241000 | 23.2608 | 0.11 | 0.49 | 23.36 | 23.36 | 23.25 | 261 |
| 1730154600 | 23.147 | -0.02 | -0.10 | 22.76 | 23.147 | 22.76 | 548 |
| 1729895400 | 23.1703 | -0.02 | -0.11 | 23.28 | 23.28 | 23.1703 | 1633 |
| 1729809000 | 23.1952 | 0.65 | 2.86 | 23.32 | 23.32 | 23.19 | 1448 |
| 1729722600 | 22.55 | 0.94 | 4.36 | 22.26 | 22.55 | 22.26 | 201 |
| 1729636200 | 21.6071 | 0.11 | 0.50 | 21.58 | 21.6747 | 21.58 | 9147 |
| 1729549800 | 21.5 | -0.38 | -1.71 | 21.54 | 21.54 | 21.4506 | 356 |
