Hot Features
프리미엄
North Shore Equity Rotation ETF (KOOL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0337 | 0.300356506239 | 11.22 | 11.224 | 11.03 | 2050 | 11.11634355 | SP |
| 4 | 0.2797 | 2.54875159468 | 10.974 | 11.98 | 10.7814 | 5364 | 11.11821202 | SP |
| 12 | 0.7787 | 7.4338902148 | 10.475 | 11.98 | 10.04 | 9271 | 10.65629189 | SP |
| 26 | 1.0937 | 10.7647637795 | 10.16 | 11.98 | 9.74 | 9288 | 10.46913235 | SP |
| 52 | 1.2737 | 12.7625250501 | 9.98 | 11.98 | 9.5 | 27413 | 10.00780229 | SP |
| 156 | 1.2737 | 12.7625250501 | 9.98 | 11.98 | 9.5 | 27413 | 10.00780229 | SP |
| 260 | 1.2737 | 12.7625250501 | 9.98 | 11.98 | 9.5 | 27413 | 10.00780229 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 11.2537 | 0.03 | 0.26 | 11.2 | 11.2537 | 11.2 | 303 |
| 1732231800 | 11.224 | 0.03 | 0.30 | 11.165 | 11.224 | 11.165 | 1427 |
| 1732145400 | 11.19 | 0.04 | 0.32 | 11.14 | 11.19 | 11.08 | 1227 |
| 1732059000 | 11.1546 | 0.06 | 0.53 | 11.13 | 11.16 | 11.09 | 949 |
| 1731972600 | 11.0955 | 0.03 | 0.23 | 11.05 | 11.14 | 11.05 | 1001 |
| 1731713400 | 11.0704 | -0.17 | -1.52 | 11.22 | 11.22 | 11.03 | 5647 |
| 1731627000 | 11.2409 | -0.06 | -0.52 | 11.2732 | 11.2732 | 11.23 | 863 |
| 1731540600 | 11.2991 | -0 | -0.01 | 11.38 | 11.38 | 11.29 | 2196 |
| 1731454200 | 11.3003 | -0.05 | -0.44 | 11.27 | 11.3003 | 11.27 | 403 |
| 1731367800 | 11.3505 | 0.01 | 0.07 | 11.45 | 11.45 | 11.3505 | 3052 |
| 1731108600 | 11.3422 | 0.01 | 0.04 | 11.27 | 11.3422 | 11.23 | 41055 |
| 1731022200 | 11.3371 | 0.08 | 0.69 | 11.3599 | 11.36 | 11.2701 | 1039 |
| 1730935800 | 11.2597 | 0.34 | 3.07 | 11.2597 | 11.2597 | 11.2597 | 15 |
| 1730849400 | 10.9244 | 0.11 | 1.02 | 10.9 | 11.98 | 10.8282 | 3437 |
| 1730763000 | 10.8139 | -0.03 | -0.27 | 10.7814 | 10.86 | 10.7814 | 825 |
| 1730500200 | 10.8427 | -0.01 | -0.07 | 10.93 | 10.95 | 10.8427 | 6808 |
| 1730413800 | 10.8498 | -0.12 | -1.11 | 10.89 | 10.91 | 10.84 | 17103 |
| 1730327400 | 10.972 | -0.01 | -0.12 | 10.98 | 11.07 | 10.972 | 12209 |
| 1730241000 | 10.985 | 0.02 | 0.14 | 10.87 | 10.985 | 10.87 | 96 |
| 1730154600 | 10.9699 | 0.05 | 0.47 | 10.99 | 11 | 10.9699 | 2447 |
| 1729895400 | 10.9189 | -0.01 | -0.05 | 10.974 | 11.0199 | 10.9189 | 7035 |
| 1729809000 | 10.9249 | 0.02 | 0.18 | 10.94 | 10.98 | 10.9249 | 1380 |
| 1729722600 | 10.9048 | -0.15 | -1.31 | 11.01 | 11.01 | 10.8882 | 3011 |
| 1729636200 | 11.05 | 0 | 0.00 | 11.01 | 11.07 | 10.94 | 20969 |
| 1729549800 | 11.05 | -0.03 | -0.27 | 11.04 | 11.05 | 11.04 | 219 |
| 1729290600 | 11.08 | 0.03 | 0.27 | 11.09 | 11.09 | 11.04 | 16314 |
| 1729204200 | 11.05 | 0.05 | 0.45 | 11.03 | 11.06 | 11.02 | 5446 |
| 1729117800 | 11 | 0.06 | 0.55 | 10.9799 | 11 | 10.9799 | 315 |
| 1729031400 | 10.94 | -0.06 | -0.55 | 11 | 11 | 10.94 | 169 |
| 1728945000 | 11 | 0.07 | 0.64 | 10.92 | 11 | 10.92 | 1378 |
| 1728685800 | 10.93 | 0.09 | 0.83 | 10.84 | 10.94 | 10.84 | 2421 |
| 1728599400 | 10.84 | -0.02 | -0.18 | 10.84 | 10.87 | 10.815 | 5600 |
| 1728513000 | 10.86 | 0.09 | 0.84 | 10.8299 | 10.86 | 10.8299 | 326 |
| 1728426600 | 10.77 | 0.08 | 0.75 | 10.73 | 10.78 | 10.69 | 19056 |
| 1728340200 | 10.69 | -0.08 | -0.74 | 10.7199 | 10.7199 | 10.61 | 7133 |
| 1728081000 | 10.77 | 0.09 | 0.84 | 10.71 | 10.77 | 10.71 | 3120 |
| 1727994600 | 10.68 | -0.02 | -0.19 | 10.66 | 10.69 | 10.63 | 24129 |
| 1727908200 | 10.7 | 0.01 | 0.09 | 10.69 | 10.71 | 10.69 | 10589 |
| 1727821800 | 10.69 | -0.05 | -0.50 | 10.73 | 10.73 | 10.64 | 16711 |
| 1727735400 | 10.7433 | 0.04 | 0.40 | 10.73 | 10.75 | 10.7 | 2346 |
| 1727476200 | 10.7006 | -0.03 | -0.24 | 10.7 | 10.74 | 10.642 | 7334 |
| 1727389800 | 10.7268 | 0.05 | 0.49 | 10.7599 | 10.77 | 10.7268 | 416 |
| 1727303400 | 10.675 | -0.1 | -0.88 | 10.76 | 10.76 | 10.675 | 6550 |
| 1727217000 | 10.77 | 0.02 | 0.19 | 10.76 | 10.7799 | 10.71 | 18932 |
| 1727130600 | 10.75 | 0.05 | 0.46 | 10.73 | 10.75 | 10.67 | 1856 |
| 1726871400 | 10.7007 | -0.06 | -0.60 | 10.69 | 10.73 | 10.67 | 8080 |
| 1726785000 | 10.7655 | 0.22 | 2.05 | 10.75 | 10.8 | 10.69 | 26650 |
| 1726698600 | 10.5497 | -0.01 | -0.14 | 10.6 | 10.6 | 10.51 | 2086 |
| 1726612200 | 10.5646 | 0.01 | 0.05 | 10.6499 | 10.6499 | 10.5101 | 4823 |
| 1726525800 | 10.5594 | -0.05 | -0.48 | 10.55 | 10.64 | 10.4801 | 10735 |
| 1726266600 | 10.61 | 0.11 | 1.05 | 10.53 | 10.62 | 10.53 | 9539 |
| 1726180200 | 10.5 | 0.24 | 2.34 | 10.05 | 10.5 | 10.05 | 3714 |
| 1726093800 | 10.26 | 0.07 | 0.69 | 10.09 | 10.369 | 10.07 | 143512 |
| 1726007400 | 10.19 | 0.04 | 0.39 | 10.205 | 10.22 | 10.165 | 828 |
| 1725921000 | 10.15 | 0.09 | 0.89 | 10.17 | 10.17 | 10.15 | 202 |
| 1725661800 | 10.06 | -0.18 | -1.76 | 10.28 | 10.28 | 10.04 | 3003 |
| 1725575400 | 10.24 | -0.03 | -0.29 | 10.22 | 10.25 | 10.15 | 7274 |
| 1725489000 | 10.27 | -0.05 | -0.48 | 10.3 | 10.3 | 10.22 | 2285 |
| 1725402600 | 10.32 | -0.23 | -2.21 | 10.45 | 10.46 | 10.32 | 44996 |
| 1725057000 | 10.5532 | 0.09 | 0.90 | 10.475 | 10.5532 | 10.4409 | 200 |
| 1724970600 | 10.4588 | -0.13 | -1.25 | 10.545 | 10.59 | 10.4588 | 10869 |
| 1724884200 | 10.591 | -0.07 | -0.64 | 10.61 | 10.62 | 10.575 | 16778 |
| 1724797800 | 10.6595 | 0.01 | 0.08 | 10.68 | 10.71 | 10.6595 | 3252 |
| 1724711400 | 10.6509 | -0.04 | -0.40 | 10.6601 | 10.6601 | 10.6509 | 301 |
| 1724452200 | 10.6935 | 0.15 | 1.38 | 10.6935 | 10.6935 | 10.6935 | 1 |
