Hot Features
프리미엄
Kraneshares Hang Seng Tech Index Etf (KTEC)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.89349112426 | 16.9 | 17.9689 | 16.59 | 139732 | 17.0816013 | SP |
| 4 | 2.36 | 16.5963431786 | 14.22 | 17.9689 | 14.04 | 64083 | 16.2375085 | SP |
| 12 | 3.05 | 22.5424981523 | 13.53 | 17.9689 | 12.5988 | 27451 | 15.77668444 | SP |
| 26 | 5.87 | 54.8085901027 | 10.71 | 17.9689 | 10.48 | 27502 | 14.99582693 | SP |
| 52 | 6 | 56.7107750473 | 10.58 | 17.9689 | 10.25 | 18391 | 14.05707573 | SP |
| 156 | 1.51 | 10.0199071002 | 15.07 | 17.9689 | 8.26 | 12567 | 13.24747475 | SP |
| 260 | -8.57 | -34.0755467197 | 25.15 | 26.15 | 8.26 | 11223 | 13.79716671 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 17.56 | 0.49 | 2.87 | 17.63 | 17.9689 | 17.42 | 180608 |
| 1740094200 | 17.07 | 0.27 | 1.61 | 17.14 | 17.2994 | 16.8252 | 109467 |
| 1740007800 | 16.8 | 0.05 | 0.30 | 16.84 | 16.85 | 16.6994 | 80380 |
| 1739921400 | 16.75 | 0.17 | 1.03 | 16.9 | 16.9 | 16.62 | 188472 |
| 1739575800 | 16.579999 | 0.58 | 3.62 | 16.69 | 16.693 | 16.4116 | 77643 |
| 1739489400 | 16 | 0.01 | 0.06 | 15.6 | 16 | 15.5101 | 72614 |
| 1739403000 | 15.99 | 0.47 | 3.06 | 15.75 | 16.17 | 15.7245 | 143220 |
| 1739316600 | 15.5159 | -0.32 | -2.00 | 15.49 | 15.72 | 15.49 | 27964 |
| 1739230200 | 15.8333 | 0.45 | 2.95 | 15.7 | 15.87 | 15.615 | 62984 |
| 1738971000 | 15.38 | 0.45 | 2.99 | 15.45 | 15.55 | 15.2501 | 63819 |
| 1738884600 | 14.934 | 0.29 | 2.01 | 14.99 | 15.04 | 14.8801 | 13962 |
| 1738798200 | 14.64 | -0.26 | -1.74 | 14.68 | 14.73 | 14.59 | 24465 |
| 1738711800 | 14.9 | 0.47 | 3.26 | 14.81 | 15.03 | 14.81 | 34692 |
| 1738625400 | 14.43 | -0.07 | -0.45 | 14.17 | 14.552401 | 14.1312 | 15755 |
| 1738366200 | 14.4957 | -0.41 | -2.78 | 14.86 | 14.86 | 14.4308 | 30643 |
| 1738279800 | 14.9104 | 0.52 | 3.62 | 14.42 | 15.01 | 14.31 | 24496 |
| 1738193400 | 14.39 | -0.11 | -0.76 | 14.61 | 14.69 | 14.39 | 22397 |
| 1738107000 | 14.5 | 0.34 | 2.40 | 14.4 | 14.5 | 14.04 | 16243 |
| 1738020600 | 14.16 | 0.15 | 1.09 | 14.22 | 14.28 | 14.1 | 27762 |
| 1737761400 | 14.0075 | 0.32 | 2.32 | 13.85 | 14.135 | 13.85 | 4382 |
| 1737675000 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1737588600 | 13.69 | -0.09 | -0.63 | 13.7 | 13.7 | 13.64 | 3433 |
| 1737502200 | 13.7764 | 0.2 | 1.44 | 13.87 | 13.87 | 13.685 | 3128 |
| 1737156600 | 13.5813 | 0.4 | 3.04 | 13.34 | 13.6301 | 13.34 | 4759 |
| 1737070200 | 13.18 | 0.04 | 0.33 | 13.21 | 13.21 | 13.14 | 792 |
| 1736983800 | 13.137 | 0.15 | 1.12 | 13.16 | 13.16 | 13.08 | 2588 |
| 1736897400 | 12.9919 | 0.34 | 2.70 | 13.06 | 13.095 | 12.9919 | 3250 |
| 1736811000 | 12.65 | -0.04 | -0.35 | 12.75 | 12.75 | 12.5988 | 3984 |
| 1736551800 | 12.6938 | -0.36 | -2.78 | 12.8658 | 12.8658 | 12.68 | 9955 |
| 1736379000 | 13.0573 | -0.17 | -1.31 | 13.0632 | 13.0632 | 13.015 | 891 |
| 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 |
