Hot Features
프리미엄
Kraneshares Rockefeller Ocean Engagement ETF (KSEA)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -1.55052900401 | 27.41 | 27.41 | 26.62 | 93 | 26.97434549 | SP |
| 4 | 1.0636 | 4.10317343971 | 25.9214 | 27.41 | 25.9214 | 83 | 27.0126518 | SP |
| 12 | -0.445 | -1.62231133795 | 27.43 | 28.1212 | 25.9214 | 74 | 27.12398146 | SP |
| 26 | 0.4582 | 1.72730973958 | 26.5268 | 29.0174 | 25.9214 | 166 | 28.00962522 | SP |
| 52 | 1.525 | 5.98978790259 | 25.46 | 29.0174 | 25.28 | 211 | 27.13255922 | SP |
| 156 | 1.965 | 7.85371702638 | 25.02 | 29.0174 | 22.7245 | 174 | 26.84268172 | SP |
| 260 | 1.965 | 7.85371702638 | 25.02 | 29.0174 | 22.7245 | 174 | 26.84268172 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 26.985 | -0.14 | -0.50 | 26.985 | 26.985 | 26.985 | 11 |
| 1738884600 | 27.1214 | 0.03 | 0.12 | 27.1214 | 27.1214 | 27.1214 | 0 |
| 1738798200 | 27.09 | 0.05 | 0.20 | 27.08 | 27.09 | 27.08 | 2 |
| 1738711800 | 27.0366 | 0.19 | 0.71 | 27.0366 | 27.0366 | 27.0366 | 1 |
| 1738625400 | 26.8458 | -0.31 | -1.15 | 26.62 | 26.89 | 26.62 | 273 |
| 1738366200 | 27.1575 | -0.18 | -0.67 | 27.41 | 27.41 | 27.1575 | 190 |
| 1738279800 | 27.3402 | 0.27 | 0.98 | 27.39 | 27.39 | 27.3402 | 112 |
| 1738193400 | 27.0744 | -0.09 | -0.34 | 27.0744 | 27.0744 | 27.0744 | 0 |
| 1738107000 | 27.1674 | 0.02 | 0.06 | 27.14 | 27.1674 | 27.14 | 101 |
| 1738020600 | 27.1498 | 0.02 | 0.07 | 27.1498 | 27.1498 | 27.1498 | 11 |
| 1737761400 | 27.1295 | 0.05 | 0.17 | 27.1295 | 27.1295 | 27.1295 | 0 |
| 1737675000 | 27.0824 | 0 | 0.00 | 27.0824 | 27.0824 | 27.0824 | 0 |
| 1737588600 | 27.0824 | 0.04 | 0.14 | 27.0824 | 27.0824 | 27.0824 | 3 |
| 1737502200 | 27.0453 | 0.33 | 1.23 | 27.0453 | 27.0453 | 27.0453 | 704 |
| 1737156600 | 26.7156 | 0.18 | 0.68 | 26.7156 | 26.7156 | 26.7156 | 0 |
| 1737070200 | 26.5342 | 0.1 | 0.39 | 26.5342 | 26.5342 | 26.5342 | 0 |
| 1736983800 | 26.4319 | 0.28 | 1.08 | 26.4 | 26.4319 | 26.4 | 100 |
| 1736897400 | 26.1484 | 0.1 | 0.38 | 26.1484 | 26.1484 | 26.1484 | 0 |
| 1736811000 | 26.0486 | 0.13 | 0.49 | 26.0486 | 26.0486 | 26.0486 | 0 |
| 1736551800 | 25.9214 | -0.2 | -0.76 | 25.9214 | 25.9214 | 25.9214 | 1 |
| 1736379000 | 26.1211 | -0.1 | -0.37 | 26.1211 | 26.1211 | 26.1211 | 30 |
| 1736292600 | 26.217 | -0.09 | -0.34 | 26.4 | 26.4 | 26.217 | 2 |
| 1736206200 | 26.3074 | 0.08 | 0.32 | 26.44 | 26.44 | 26.3074 | 100 |
| 1735947000 | 26.2242 | 0.11 | 0.41 | 26.2242 | 26.2242 | 26.2242 | 0 |
| 1735860600 | 26.1175 | -0.13 | -0.51 | 26.1175 | 26.1175 | 26.1175 | 16 |
| 1735687800 | 26.2516 | -0.05 | -0.18 | 26.2516 | 26.2516 | 26.2516 | 1 |
| 1735601400 | 26.2982 | -0.19 | -0.72 | 26.34 | 26.34 | 26.2982 | 52 |
| 1735342200 | 26.4884 | -0.17 | -0.65 | 26.491 | 26.491 | 26.4884 | 205 |
| 1735255800 | 26.662 | 0.11 | 0.40 | 26.662 | 26.662 | 26.662 | 0 |
| 1735077840 | 26.5545 | 0.16 | 0.59 | 26.38 | 26.5545 | 26.38 | 33 |
| 1734996600 | 26.3992 | 0.05 | 0.17 | 26.38 | 26.3992 | 26.38 | 160 |
| 1734737400 | 26.3536 | 0.12 | 0.47 | 26.3536 | 26.3536 | 26.3536 | 10 |
| 1734651000 | 26.2302 | 0 | 0.02 | 26.2302 | 26.2302 | 26.2302 | 1 |
| 1734564600 | 26.2255 | -0.67 | -2.48 | 26.96 | 26.96 | 26.2255 | 253 |
| 1734478200 | 26.8919 | -0.75 | -2.70 | 26.8919 | 26.8919 | 26.8919 | 1 |
| 1734391800 | 27.6395 | -0.11 | -0.38 | 27.6395 | 27.6395 | 27.6395 | 11 |
| 1734132600 | 27.7447 | -0.06 | -0.21 | 27.78 | 27.78 | 27.7447 | 45 |
| 1734046200 | 27.8034 | -0.17 | -0.62 | 27.8034 | 27.8034 | 27.8034 | 0 |
| 1733959800 | 27.9775 | 0.09 | 0.32 | 27.9775 | 27.9775 | 27.9775 | 0 |
| 1733873400 | 27.8869 | -0.17 | -0.61 | 27.8869 | 27.8869 | 27.8869 | 0 |
| 1733787000 | 28.0579 | -0.03 | -0.12 | 28.08 | 28.08 | 28.0579 | 100 |
| 1733527800 | 28.0917 | -0.03 | -0.10 | 28.0917 | 28.0917 | 28.0917 | 10 |
| 1733441400 | 28.1212 | 0.11 | 0.39 | 28.1212 | 28.1212 | 28.1212 | 10 |
| 1733355000 | 28.012 | 0.08 | 0.29 | 28.012 | 28.012 | 28.012 | 13 |
| 1733268600 | 27.9307 | 0.08 | 0.29 | 27.9307 | 27.9307 | 27.9307 | 41 |
| 1733182200 | 27.8504 | -0.1 | -0.36 | 27.8504 | 27.8504 | 27.8504 | 30 |
| 1732917840 | 27.9509 | 0.09 | 0.33 | 27.9509 | 27.9509 | 27.9509 | 5 |
| 1732750200 | 27.8591 | 0.21 | 0.77 | 27.8591 | 27.8591 | 27.8591 | 0 |
| 1732663800 | 27.6459 | -0.18 | -0.65 | 27.75 | 27.76 | 27.6459 | 1146 |
| 1732577400 | 27.8279 | 0.17 | 0.62 | 27.93 | 27.93 | 27.8279 | 1 |
| 1732318200 | 27.6555 | 0.24 | 0.87 | 27.6555 | 27.6555 | 27.6555 | 0 |
| 1732231800 | 27.4174 | 0.16 | 0.59 | 27.4174 | 27.4174 | 27.4174 | 0 |
| 1732145400 | 27.2557 | 0.01 | 0.02 | 27.2557 | 27.2557 | 27.2557 | 0 |
| 1732059000 | 27.25 | 0.01 | 0.04 | 27.25 | 27.25 | 27.25 | 3 |
| 1731972600 | 27.2391 | 0.01 | 0.03 | 27.22 | 27.27 | 27.22 | 104 |
| 1731713400 | 27.2312 | -0.13 | -0.49 | 27.43 | 27.43 | 27.2312 | 122 |
| 1731627000 | 27.3653 | -0.33 | -1.18 | 27.67 | 27.67 | 27.3653 | 1 |
| 1731540600 | 27.6931 | -0.15 | -0.53 | 27.79 | 27.79 | 27.6931 | 2 |
| 1731454200 | 27.8409 | -0.31 | -1.10 | 28.01 | 28.01 | 27.8409 | 4 |
| 1731367800 | 28.1514 | 0.02 | 0.06 | 28.1514 | 28.1514 | 28.1514 | 0 |
