Hot Features
프리미엄
KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0062 | 0.0248 | 25 | 25.2099 | 24.94 | 5148 | 25.05988069 | SP |
| 4 | 0.0162 | 0.0648259303722 | 24.99 | 25.2099 | 24.5002 | 8072 | 24.84070895 | SP |
| 12 | 0.1962 | 0.790810157195 | 24.81 | 25.2099 | 24.5002 | 7469 | 24.91209932 | SP |
| 26 | 0.4062 | 1.6512195122 | 24.6 | 25.2099 | 24.26 | 6690 | 24.83796874 | SP |
| 52 | 0.1762 | 0.709625453081 | 24.83 | 25.815 | 23.9 | 4682 | 24.7832227 | SP |
| 156 | -12.2238 | -32.833199033 | 37.23 | 37.23 | 23.79 | 6481 | 28.65493816 | SP |
| 260 | -13.1238 | -34.4185680566 | 38.13 | 38.64 | 23.79 | 6292 | 28.8325311 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476200 | 25.0062 | -0.16 | -0.65 | 25 | 25.03 | 25 | 9632 |
| 1727389800 | 25.17 | 0.07 | 0.28 | 25.18 | 25.2099 | 25.16 | 8129 |
| 1727303400 | 25.1 | 0.08 | 0.33 | 25.08 | 25.109 | 25.08 | 4844 |
| 1727217000 | 25.0175 | 0.06 | 0.25 | 25 | 25.03 | 24.98 | 2878 |
| 1727130600 | 24.9542 | -0.04 | -0.17 | 24.97 | 24.97 | 24.942 | 8105 |
| 1726871400 | 24.9976 | 0.1 | 0.39 | 25 | 25 | 24.94 | 1782 |
| 1726785000 | 24.9 | 0.08 | 0.32 | 24.9 | 24.92 | 24.88 | 906 |
| 1726698600 | 24.82 | 0.02 | 0.09 | 24.82 | 24.845 | 24.805 | 2416 |
| 1726612200 | 24.7968 | 0.03 | 0.11 | 24.8 | 24.815 | 24.78 | 3274 |
| 1726525800 | 24.7699 | 0.02 | 0.07 | 24.73 | 24.77 | 24.73 | 2840 |
| 1726266600 | 24.7529 | 0.07 | 0.30 | 24.73 | 24.76 | 24.73 | 1230 |
| 1726180200 | 24.68 | 0.05 | 0.22 | 24.64 | 24.68 | 24.615 | 8681 |
| 1726093800 | 24.625 | -0.06 | -0.25 | 24.59 | 24.625 | 24.5002 | 9571 |
| 1726007400 | 24.6856 | -0.09 | -0.38 | 24.7 | 24.7 | 24.65 | 8014 |
| 1725921000 | 24.78 | 0.01 | 0.04 | 24.75 | 24.78 | 24.7309 | 19522 |
| 1725661800 | 24.7702 | -0.06 | -0.24 | 24.81 | 24.81 | 24.761 | 6797 |
| 1725575400 | 24.83 | 0.04 | 0.15 | 24.8 | 24.85 | 24.7906 | 15153 |
| 1725489000 | 24.7937 | -0.03 | -0.10 | 24.78 | 24.8086 | 24.78 | 5281 |
| 1725402600 | 24.8191 | -0.19 | -0.76 | 24.81 | 24.8227 | 24.785 | 28927 |
| 1725057000 | 25.01 | 0.08 | 0.32 | 24.99 | 25.04 | 24.97 | 13604 |
| 1724970600 | 24.93 | -0.19 | -0.74 | 25.01 | 25.01 | 24.93 | 15408 |
| 1724884200 | 25.117 | 0.02 | 0.07 | 25.12 | 25.125 | 25.11 | 4561 |
| 1724797800 | 25.1 | 0.01 | 0.04 | 25.09 | 25.12 | 25.08 | 13394 |
| 1724711400 | 25.09 | -0.02 | -0.08 | 25.09 | 25.12 | 25.0815 | 11492 |
| 1724452200 | 25.11 | 0.13 | 0.52 | 25.03 | 25.11 | 25.03 | 13899 |
| 1724365800 | 24.98 | -0.07 | -0.28 | 25.07 | 25.07 | 24.941 | 10489 |
| 1724279400 | 25.05 | -0.01 | -0.04 | 25.05 | 25.07 | 25.035 | 5355 |
| 1724193000 | 25.06 | -0.01 | -0.04 | 25.07 | 25.09 | 25.05 | 8168 |
| 1724106600 | 25.07 | 0.02 | 0.08 | 25.11 | 25.11 | 25.0372 | 3437 |
| 1723847400 | 25.05 | 0.05 | 0.22 | 25.005 | 25.05 | 25.005 | 1723 |
| 1723761000 | 24.995 | 0.04 | 0.16 | 24.972 | 25 | 24.972 | 2134 |
| 1723674600 | 24.9557 | 0.02 | 0.06 | 24.95 | 24.9557 | 24.95 | 742 |
| 1723588200 | 24.9397 | 0.06 | 0.25 | 24.93 | 24.95 | 24.92 | 5720 |
| 1723501800 | 24.8786 | -0.04 | -0.17 | 24.88 | 24.91 | 24.8518 | 792 |
| 1723242600 | 24.92 | -0.02 | -0.08 | 24.89 | 24.92 | 24.8695 | 2027 |
| 1723156200 | 24.94 | 0.11 | 0.44 | 24.89 | 24.94 | 24.88 | 2871 |
| 1723069800 | 24.83 | -0.04 | -0.16 | 24.87 | 24.9 | 24.83 | 5997 |
| 1722983400 | 24.87 | 0.23 | 0.93 | 24.8 | 24.89 | 24.8 | 9743 |
| 1722897000 | 24.641 | -0.3 | -1.22 | 24.67 | 24.789 | 24.59 | 30004 |
| 1722637800 | 24.945 | -0.06 | -0.22 | 24.97 | 24.99 | 24.9 | 19048 |
| 1722551400 | 25 | 0.02 | 0.08 | 25.01 | 25.03 | 24.94 | 7391 |
| 1722465000 | 24.98 | 0.08 | 0.32 | 24.93 | 24.98 | 24.93 | 11946 |
| 1722378600 | 24.9 | -0.17 | -0.68 | 24.87 | 24.93 | 24.865 | 13259 |
| 1722292200 | 25.07 | 0.02 | 0.07 | 25.05 | 25.08 | 25.0399 | 6286 |
| 1722033000 | 25.0536 | 0.08 | 0.33 | 25.05 | 25.08 | 25.05 | 3128 |
| 1721946600 | 24.97 | -0.02 | -0.08 | 24.98 | 25 | 24.97 | 2751 |
| 1721860200 | 24.9888 | -0.03 | -0.12 | 25.1 | 25.1 | 24.9888 | 7924 |
| 1721773800 | 25.0192 | 0.01 | 0.04 | 25 | 25.05 | 25 | 5381 |
| 1721687400 | 25.01 | 0.07 | 0.29 | 25.02 | 25.03 | 25.01 | 4967 |
| 1721428200 | 24.938 | -0.04 | -0.17 | 24.98 | 24.98 | 24.938 | 2667 |
| 1721341800 | 24.98 | -0.02 | -0.08 | 24.99 | 25 | 24.96 | 7621 |
| 1721255400 | 25 | 0.04 | 0.18 | 24.97 | 25 | 24.94 | 3201 |
| 1721169000 | 24.9555 | -0.01 | -0.06 | 24.94 | 24.9596 | 24.93 | 7414 |
| 1721082600 | 24.97 | 0.02 | 0.08 | 24.96 | 25 | 24.94 | 14864 |
| 1720823400 | 24.9499 | 0.07 | 0.26 | 24.9 | 24.97 | 24.9 | 2740 |
| 1720737000 | 24.8849 | -0.01 | -0.04 | 24.86 | 24.89 | 24.86 | 271 |
| 1720650600 | 24.895 | 0.02 | 0.08 | 24.87 | 24.895 | 24.86 | 2208 |
| 1720564200 | 24.875 | 0.04 | 0.16 | 24.84 | 24.8799 | 24.84 | 419 |
| 1720477800 | 24.835 | -0.01 | -0.03 | 24.83 | 24.835 | 24.8 | 970 |
| 1720218600 | 24.8426 | 0.03 | 0.13 | 24.81 | 24.86 | 24.79 | 4365 |
| 1720040640 | 24.8095 | 0.02 | 0.08 | 24.71 | 24.8098 | 24.71 | 3146 |
| 1719959400 | 24.79 | 0.09 | 0.36 | 24.72 | 24.79 | 24.71 | 6347 |
| 1719873000 | 24.7 | -0 | -0.02 | 24.7 | 24.7199 | 24.675 | 3330 |
