Hot Features
프리미엄
Kraneshares Hang Seng Tech Index Etf (KTEC)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.41579731744 | 13.42 | 13.583 | 13.175 | 8612 | 13.32250945 | SP |
| 4 | -0.92 | -6.50176678445 | 14.15 | 14.23 | 13.175 | 6311 | 13.56054198 | SP |
| 12 | -0.61 | -4.40751445087 | 13.84 | 15.2199 | 12.9 | 13840 | 13.62557608 | SP |
| 26 | 2.09 | 18.7612208259 | 11.14 | 16.8 | 10.27 | 18985 | 13.88133492 | SP |
| 52 | 2.52 | 23.5294117647 | 10.71 | 16.8 | 9.29 | 14144 | 13.03828929 | SP |
| 156 | -3.92 | -22.8571428571 | 17.15 | 18.8326 | 8.26 | 11099 | 12.9013063 | SP |
| 260 | -11.92 | -47.3956262425 | 25.15 | 26.15 | 8.26 | 10200 | 13.47557332 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 13.23 | -0.06 | -0.45 | 13.25 | 13.33 | 13.22 | 1546 |
| 1736206200 | 13.29 | -0.15 | -1.12 | 13.58 | 13.583 | 13.2507 | 13699 |
| 1735947000 | 13.4399 | 0.26 | 2.01 | 13.39 | 13.464 | 13.35 | 7644 |
| 1735860600 | 13.175 | -0.2 | -1.46 | 13.3 | 13.35 | 13.175 | 5509 |
| 1735687800 | 13.37 | -0.07 | -0.56 | 13.42 | 13.48 | 13.37 | 7594 |
| 1735601400 | 13.4447 | -0.32 | -2.33 | 13.64 | 13.64 | 13.44 | 20457 |
| 1735342200 | 13.765 | -0.12 | -0.83 | 13.74 | 13.7974 | 13.74 | 919 |
| 1735255800 | 13.88 | 0.04 | 0.30 | 13.84 | 13.922 | 13.84 | 951 |
| 1735077840 | 13.8385 | 0.19 | 1.38 | 13.84 | 13.85 | 13.745 | 11020 |
| 1734996600 | 13.65 | 0.04 | 0.32 | 13.53 | 13.6754 | 13.43 | 8232 |
| 1734737400 | 13.6068 | 0.11 | 0.83 | 13.5989 | 13.66 | 13.5989 | 1723 |
| 1734651000 | 13.4944 | 0.05 | 0.38 | 13.5509 | 13.59 | 13.4944 | 2516 |
| 1734564600 | 13.4437 | -0.21 | -1.51 | 13.64 | 13.65 | 13.4437 | 7857 |
| 1734478200 | 13.65 | 0.21 | 1.56 | 13.5 | 13.685 | 13.5 | 2514 |
| 1734391800 | 13.4401 | -0.35 | -2.54 | 13.53 | 13.56 | 13.44 | 5105 |
| 1734132600 | 13.79 | -0.17 | -1.22 | 13.6964 | 13.79 | 13.6964 | 3413 |
| 1734046200 | 13.9602 | 0.04 | 0.27 | 14 | 14 | 13.94 | 3116 |
| 1733959800 | 13.9221 | -0.22 | -1.54 | 13.9 | 13.9221 | 13.8 | 4225 |
| 1733873400 | 14.14 | -0.79 | -5.29 | 14.15 | 14.23 | 14.04 | 7104 |
| 1733787000 | 14.93 | 1.26 | 9.22 | 14.75 | 15.2199 | 14.75 | 27518 |
| 1733527800 | 13.67 | 0.24 | 1.79 | 13.7 | 13.7412 | 13.56 | 58011 |
| 1733441400 | 13.43 | 0.1 | 0.75 | 13.44 | 13.53 | 13.43 | 1343 |
| 1733355000 | 13.33 | -0.19 | -1.41 | 13.49 | 13.54 | 13.24 | 19496 |
| 1733268600 | 13.52 | 0.03 | 0.22 | 13.59 | 13.6021 | 13.52 | 1964 |
| 1733182200 | 13.49 | 0.01 | 0.07 | 13.53 | 13.54 | 13.48 | 4147 |
| 1732917840 | 13.48 | 0.1 | 0.75 | 13.42 | 13.49 | 13.26 | 7128 |
| 1732750200 | 13.38 | 0.45 | 3.52 | 13.39 | 13.5237 | 13.23 | 28959 |
| 1732663800 | 12.9254 | -0.19 | -1.48 | 13.05 | 13.0536 | 12.9 | 23655 |
| 1732577400 | 13.12 | 0.08 | 0.61 | 13.05 | 13.165 | 13.02 | 13628 |
| 1732318200 | 13.04 | -0.3 | -2.25 | 13.04 | 13.13 | 12.94 | 19956 |
| 1732231800 | 13.34 | -0.03 | -0.22 | 13.3 | 13.37 | 13.27 | 6580 |
| 1732145400 | 13.37 | 0.05 | 0.38 | 13.4 | 13.4999 | 13.335 | 4479 |
| 1732059000 | 13.32 | -0.04 | -0.30 | 13.44 | 13.44 | 13.19 | 34626 |
| 1731972600 | 13.36 | 0.05 | 0.38 | 13.41 | 13.45 | 13.36 | 30802 |
| 1731713400 | 13.31 | 0.09 | 0.68 | 13.31 | 13.34 | 13.18 | 14266 |
| 1731627000 | 13.22 | -0.12 | -0.90 | 13.35 | 13.37 | 13.11 | 20640 |
| 1731540600 | 13.34 | 0.03 | 0.23 | 13.63 | 13.63 | 13.33 | 12301 |
| 1731454200 | 13.31 | -0.83 | -5.87 | 13.72 | 13.72 | 13.31 | 23925 |
| 1731367800 | 14.14 | 0.27 | 1.95 | 14.12 | 14.19 | 14.02 | 10091 |
| 1731108600 | 13.87 | -0.8 | -5.45 | 14.09 | 14.23 | 13.78 | 26675 |
| 1731022200 | 14.67 | 0.81 | 5.84 | 14.63 | 14.8623 | 14.58 | 9345 |
| 1730935800 | 13.86 | -0.49 | -3.41 | 13.6901 | 13.98 | 13.6901 | 72035 |
| 1730849400 | 14.35 | 0.41 | 2.94 | 14.37 | 14.49 | 14.32 | 14859 |
| 1730763000 | 13.94 | 0.19 | 1.38 | 13.98 | 14.1 | 13.8 | 12825 |
| 1730500200 | 13.75 | -0.14 | -1.01 | 13.82 | 13.9 | 13.63 | 6382 |
| 1730413800 | 13.89 | -0.14 | -1.00 | 13.9 | 13.92 | 13.68 | 8042 |
| 1730327400 | 14.03 | -0.03 | -0.21 | 13.83 | 14.03 | 13.83 | 7198 |
| 1730241000 | 14.06 | -0.19 | -1.33 | 14.42 | 14.42 | 14.03 | 8777 |
| 1730154600 | 14.25 | 0.45 | 3.28 | 13.94 | 14.3382 | 13.94 | 10199 |
| 1729895400 | 13.7972 | 0.16 | 1.18 | 13.85 | 13.99 | 13.7972 | 5837 |
| 1729809000 | 13.6359 | -0.19 | -1.35 | 13.73 | 13.73 | 13.6 | 9206 |
| 1729722600 | 13.8224 | -0.13 | -0.96 | 14.16 | 14.16 | 13.76 | 12294 |
| 1729636200 | 13.9559 | 0.26 | 1.91 | 13.77 | 14.05 | 13.77 | 11883 |
| 1729549800 | 13.694 | -0.21 | -1.52 | 13.7 | 13.82 | 13.64 | 10342 |
| 1729290600 | 13.9057 | 0.7 | 5.27 | 14.1 | 14.24 | 13.87 | 13501 |
| 1729204200 | 13.21 | -0.38 | -2.78 | 13.33 | 13.405 | 13.141 | 14601 |
| 1729117800 | 13.5879 | 0.17 | 1.30 | 13.57 | 13.8151 | 13.57 | 11003 |
| 1729031400 | 13.4138 | -0.9 | -6.26 | 13.84 | 13.97 | 13.33 | 46736 |
| 1728945000 | 14.31 | -0.41 | -2.79 | 14.39 | 14.77 | 14.11 | 33773 |
| 1728685800 | 14.72 | 0.06 | 0.38 | 14.26 | 14.95 | 14.26 | 39123 |
| 1728599400 | 14.6648 | -0.13 | -0.87 | 14.74 | 14.77 | 14.35 | 37225 |
| 1728513000 | 14.793 | 0.02 | 0.16 | 14.35 | 14.8 | 14.27 | 54926 |
| 1728426600 | 14.77 | -1.95 | -11.66 | 14.99 | 15.15 | 14.521 | 80589 |
