Hot Features
프리미엄
JAKOTA K Pop and Korean Entertainment ETF (KPOP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2744 | 2.21468926554 | 12.39 | 12.72 | 12.345 | 308 | 12.4181588 | SP |
| 4 | -0.2855 | -2.20465022896 | 12.9499 | 14.48 | 12.345 | 404 | 13.19381761 | SP |
| 12 | -0.3056 | -2.35620663069 | 12.97 | 14.8952 | 12.345 | 1710 | 13.48743457 | SP |
| 26 | -1.4856 | -10.4989399293 | 14.15 | 14.8952 | 12.04 | 902 | 13.45875652 | SP |
| 52 | -6.6556 | -34.4492753623 | 19.32 | 19.4863 | 12.04 | 763 | 14.46193271 | SP |
| 156 | -6.9856 | -35.5501272265 | 19.65 | 24.58 | 12.04 | 848 | 17.40410972 | SP |
| 260 | -6.9856 | -35.5501272265 | 19.65 | 24.58 | 12.04 | 848 | 17.40410972 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 12.6644 | 0.31 | 2.48 | 12.63 | 12.6644 | 12.63 | 174 |
| 1735860600 | 12.3578 | 0.01 | 0.05 | 12.41 | 12.41 | 12.3578 | 306 |
| 1735687800 | 12.3514 | -0.06 | -0.50 | 12.72 | 12.72 | 12.3514 | 332 |
| 1735601400 | 12.4135 | -0.05 | -0.41 | 12.39 | 12.4135 | 12.345 | 423 |
| 1735342200 | 12.465 | -0.74 | -5.60 | 12.44 | 12.55 | 12.44 | 1708 |
| 1735255800 | 13.205 | -0.12 | -0.90 | 13.22 | 13.22 | 13.205 | 74 |
| 1735077840 | 13.325 | -0.18 | -1.37 | 13.325 | 13.325 | 13.325 | 24 |
| 1734996600 | 13.5096 | -0.12 | -0.85 | 13.44 | 13.5096 | 13.44 | 318 |
| 1734737400 | 13.625 | -0.27 | -1.93 | 13.52 | 13.68 | 13.52 | 159 |
| 1734651000 | 13.8934 | 0.07 | 0.50 | 14.02 | 14.02 | 13.8934 | 268 |
| 1734564600 | 13.8245 | -0.23 | -1.64 | 14.25 | 14.275 | 13.81 | 998 |
| 1734478200 | 14.0552 | -0.18 | -1.26 | 14.12 | 14.12 | 14.03 | 425 |
| 1734391800 | 14.2352 | -0.17 | -1.19 | 14.13 | 14.2352 | 14.13 | 249 |
| 1734132600 | 14.4071 | 0.58 | 4.19 | 14.32 | 14.48 | 14.32 | 354 |
| 1734046200 | 13.8281 | -0.15 | -1.10 | 13.86 | 13.86 | 13.8281 | 218 |
| 1733959800 | 13.9821 | 0.49 | 3.61 | 13.95 | 13.9821 | 13.9 | 155 |
| 1733873400 | 13.4945 | 0.59 | 4.61 | 12.9 | 13.66 | 12.9 | 417 |
| 1733787000 | 12.8998 | -0.6 | -4.45 | 14.18 | 14.18 | 12.8998 | 1001 |
| 1733527800 | 13.5 | -0.42 | -2.99 | 13.69 | 13.69 | 13.5 | 76357 |
| 1733441400 | 13.916 | -0.46 | -3.17 | 14.04 | 14.04 | 13.8 | 732 |
| 1733355000 | 14.3712 | 0.12 | 0.87 | 14.39 | 14.45 | 14.23 | 495 |
| 1733268600 | 14.2466 | -0.4 | -2.75 | 14.02 | 14.4 | 13.7947 | 1675 |
| 1733182200 | 14.6493 | -0.25 | -1.65 | 14.67 | 14.7499 | 14.6493 | 538 |
| 1732917840 | 14.8952 | 0.15 | 0.98 | 14.71 | 14.8952 | 14.71 | 223 |
| 1732750200 | 14.75 | 0.35 | 2.43 | 14.84 | 14.84 | 14.75 | 400 |
| 1732663800 | 14.3996 | 0.27 | 1.93 | 14.5 | 14.5 | 14.3001 | 593 |
| 1732577400 | 14.1263 | 0.25 | 1.81 | 14.19 | 14.19 | 14.05 | 385 |
| 1732318200 | 13.8751 | 0.08 | 0.57 | 13.7 | 13.8751 | 13.7 | 53 |
| 1732231800 | 13.7958 | -0.06 | -0.42 | 13.83 | 13.87 | 13.7958 | 292 |
| 1732145400 | 13.8535 | -0.02 | -0.16 | 13.9 | 13.9 | 13.74 | 823 |
| 1732059000 | 13.8752 | 0.33 | 2.40 | 13.8752 | 13.8752 | 13.8752 | 153 |
| 1731972600 | 13.55 | 0.3 | 2.27 | 13.31 | 13.55 | 13.31 | 115 |
| 1731713400 | 13.2488 | 0.38 | 2.96 | 13.19 | 13.2488 | 13.19 | 790 |
| 1731627000 | 12.8674 | 0.19 | 1.50 | 12.97 | 13 | 12.8674 | 132 |
| 1731540600 | 12.6771 | 0.14 | 1.10 | 12.85 | 12.85 | 12.6771 | 436 |
| 1731454200 | 12.5391 | -0.26 | -2.01 | 12.69 | 12.69 | 12.5391 | 194 |
| 1731367800 | 12.7961 | -0.31 | -2.37 | 12.87 | 12.87 | 12.7961 | 200 |
| 1731108600 | 13.1063 | -0.44 | -3.24 | 13.28 | 13.28 | 13.1063 | 161 |
| 1731022200 | 13.5449 | 0.19 | 1.43 | 13.53 | 13.5449 | 13.45 | 59 |
| 1730935800 | 13.3537 | -0.51 | -3.69 | 13.42 | 13.42 | 13.2305 | 1665 |
| 1730849400 | 13.8658 | 0.4 | 2.98 | 13.8 | 13.8658 | 13.78 | 189 |
| 1730763000 | 13.4652 | 0.62 | 4.86 | 13.51 | 13.51 | 13.4652 | 123 |
| 1730500200 | 12.841 | 0.05 | 0.42 | 12.91 | 12.91 | 12.77 | 724 |
| 1730413800 | 12.7877 | 0.05 | 0.39 | 12.79 | 12.79 | 12.7877 | 393 |
| 1730327400 | 12.7383 | -0.11 | -0.85 | 12.86 | 12.86 | 12.7383 | 40 |
| 1730241000 | 12.8477 | 0.03 | 0.27 | 12.83 | 12.86 | 12.83 | 216 |
| 1730154600 | 12.813 | 0.11 | 0.90 | 12.97 | 12.97 | 12.8 | 158 |
| 1729895400 | 12.6986 | -0.24 | -1.83 | 12.85 | 12.85 | 12.6986 | 328 |
| 1729809000 | 12.9348 | 0.02 | 0.19 | 12.9 | 12.9348 | 12.855 | 727 |
| 1729722600 | 12.9102 | 0.04 | 0.30 | 12.92 | 12.92 | 12.9102 | 158 |
| 1729636200 | 12.8714 | -0.07 | -0.53 | 12.86 | 12.91 | 12.86 | 316 |
| 1729549800 | 12.9397 | 0.03 | 0.22 | 12.95 | 12.95 | 12.9397 | 140 |
| 1729290600 | 12.9107 | -0.08 | -0.59 | 12.92 | 12.99 | 12.9107 | 423 |
| 1729204200 | 12.9871 | 0.05 | 0.36 | 12.94 | 12.99 | 12.94 | 35 |
| 1729117800 | 12.9408 | 0.06 | 0.50 | 12.91 | 12.9408 | 12.91 | 175 |
| 1729031400 | 12.8759 | -0.2 | -1.54 | 13.13 | 13.13 | 12.8759 | 46 |
| 1728945000 | 13.0774 | 0.1 | 0.81 | 12.97 | 13.0774 | 12.97 | 60 |
| 1728685800 | 12.9727 | -0.07 | -0.54 | 13 | 13 | 12.9727 | 116 |
| 1728599400 | 13.0428 | -0.11 | -0.83 | 12.98 | 13.0899 | 12.98 | 476 |
| 1728513000 | 13.1515 | 0.03 | 0.19 | 13.13 | 13.1515 | 13.13 | 391 |
| 1728426600 | 13.1262 | 0.19 | 1.49 | 13.19 | 13.19 | 13.1262 | 1413 |
| 1728340200 | 12.9339 | -0.21 | -1.57 | 13.14 | 13.14 | 12.9101 | 526 |
