KraneShares Mount Lucas Managed Futures Index Strategy ETF【KMLM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM) 과거

KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

28.09

0.00

(0.00%)

마감 18 12월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.17	0.60888252149	27.92	28.23	27.809	97416	28.08795939	SP
4	0.08	0.285612281328	28.01	28.23	27.47	117982	27.81992148	SP
12	-1.19	-4.06420765027	29.28	29.589	27.47	101402	28.0338678	SP
26	-0.72	-2.49913224575	28.81	30.19	27.47	112401	28.81503755	SP
52	-0.67	-2.32962447844	28.76	31.4	27.47	113311	29.07868945	SP
156	-0.44	-1.54223624255	28.53	40.46	26.49	108843	31.74663284	SP
260	3.08	12.3150739704	25.01	40.46	25.01	80821	31.73374339	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478200	28.09	-0.07	-0.25	28.17	28.205	28.04	73832
1734391800	28.16	0.08	0.28	28.09	28.23	28.09	189342
1734132600	28.08	0.13	0.47	27.99	28.168	27.99	136321
1734046200	27.95	0.02	0.05	27.92	28.02	27.85	57016
1733959800	27.935	0.04	0.13	27.92	27.9799	27.809	32868
1733873400	27.9	0.08	0.29	27.82	28.01	27.82	165391
1733787000	27.82	-0.16	-0.57	27.76	27.9	27.67	65747
1733527800	27.98	0.3	1.07	27.82	27.98	27.72	61031
1733441400	27.6847	-0.21	-0.77	27.69	27.8154	27.6201	52331
1733355000	27.8988	0.09	0.32	27.95	27.95	27.78	50922
1733268600	27.81	0.11	0.40	27.63	27.81	27.5714	74344
1733182200	27.7	0.19	0.69	27.75	27.9099	27.64	656608
1732917840	27.51	-0.22	-0.79	27.59	27.6084	27.47	47971
1732750200	27.73	-0.04	-0.14	27.8	27.8	27.66	125228
1732663800	27.77	0.11	0.40	27.73	27.89	27.6743	67162
1732577400	27.66	-0.18	-0.65	27.66	27.75	27.6	233964
1732318200	27.84	0.14	0.51	27.83	27.95848	27.8	29662
1732231800	27.7	-0.21	-0.75	27.61	27.788	27.581	79240
1732145400	27.91	-0.02	-0.07	28.01	28.02	27.821	55511
1732059000	27.93	-0.04	-0.14	27.9	28.005	27.81	65055
1731972600	27.97	-0.38	-1.34	28.3	28.3	27.95	128251
1731713400	28.35	-0.12	-0.42	28.45	28.4599	28.2261	39213
1731627000	28.47	0.37	1.32	28.1	28.47	28.1	49444
1731540600	28.1	0.04	0.14	28.05	28.2147	28.0057	87336
1731454200	28.06	0.04	0.14	27.95	28.11	27.9341	38913
1731367800	28.02	-0.04	-0.12	28.08	28.1	27.9642	60634
1731108600	28.055	0.07	0.27	28	28.0799	27.95	75005
1731022200	27.98	0.06	0.21	28.18	28.2299	27.97	60062
1730935800	27.92	-0.13	-0.46	28.11	28.16	27.92	58605
1730849400	28.05	0.06	0.21	27.97	28.0799	27.91	86695
1730763000	27.99	-0.21	-0.74	28.05	28.12	27.95	81158
1730500200	28.2	0.04	0.12	28.21	28.24	28.0901	585292
1730413800	28.165	0.01	0.05	28.28	28.3299	28.09	67624
1730327400	28.1501	-0.1	-0.35	28.25	28.343	28.15	57895
1730241000	28.25	-0.13	-0.46	28.34	28.37	28.235	79434
1730154600	28.38	0.47	1.68	28.25	28.3855	28.25	45233
1729895400	27.91	0.01	0.04	28.06	28.06	27.8701	233468
1729809000	27.9	-0.05	-0.18	27.99	28.06	27.9	239102
1729722600	27.95	-0.12	-0.43	28.05	28.0799	27.91	54637
1729636200	28.07	-0.15	-0.53	28.17	28.205	27.95	101447
1729549800	28.22	-0.38	-1.33	28.41	28.41	28.18	106507
1729290600	28.6	0.32	1.13	28.4	28.6	28.4	70757
1729204200	28.28	-0.12	-0.42	28.34	28.37	28.25	41289
1729117800	28.4	0.08	0.28	28.33	28.407624	28.31	43020
1729031400	28.32	0.31	1.11	28.28	28.3924	28.2724	76139
1728945000	28.01	0.18	0.65	27.85	28.01	27.725	41415
1728685800	27.83	0.15	0.54	27.56	27.8425	27.56	65817
1728599400	27.68	-0.1	-0.36	27.77	27.77	27.55	287653
1728513000	27.78	-0.14	-0.50	27.89	27.91	27.71	37997
1728426600	27.92	0.28	1.01	27.77	27.95	27.7449	53799
1728340200	27.64	-0.28	-1.00	27.75	27.78	27.57	87623
1728081000	27.92	-0.33	-1.17	27.91	27.9471	27.76	71860
1727994600	28.25	-0.57	-1.98	28.5	28.5	28.22	126373
1727908200	28.82	-0.34	-1.17	28.9	28.9	28.51	73912
1727821800	29.16	-0.07	-0.24	29.4	29.435	28.9801	57424
1727735400	29.23	-0.19	-0.65	29.27	29.3586	29.16	63685
1727476200	29.42	0.01	0.03	29.47	29.589	29.3065	45816
1727389800	29.41	0.4	1.38	29.17	29.41	29.1	103738
1727303400	29.01	-0.27	-0.92	29.28	29.28	29.01	32083
1727217000	29.28	0.01	0.03	29.03	29.3547	28.949	53521
1727130600	29.27	-0.07	-0.24	29.26	29.34	28.95	57343
1726871400	29.34	-0.23	-0.76	29.48	29.48	29.29	75165
1726785000	29.565	-0.05	-0.15	29.42	29.565	29.42	98862
1726698600	29.61	-0.26	-0.87	29.78	29.86	29.565	47486

KraneShares Mount Lucas ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관