Hot Features
프리미엄
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.11510791367 | 27.8 | 28.25 | 27.75 | 1058 | 27.8372528 | SP |
| 4 | 1.33 | 4.96639283047 | 26.78 | 28.25 | 26.631 | 4051 | 27.54227492 | SP |
| 12 | 2.81 | 11.1067193676 | 25.3 | 28.25 | 24.92 | 3504 | 26.91660772 | SP |
| 26 | 4.18 | 17.4676138738 | 23.93 | 28.25 | 23.85 | 3889 | 25.80420693 | SP |
| 52 | 6.29 | 28.8267644363 | 21.82 | 28.25 | 21.53 | 3396 | 24.70597168 | SP |
| 156 | 3.31 | 13.3467741935 | 24.8 | 28.25 | 19.49 | 3154 | 23.24593797 | SP |
| 260 | 7.73 | 37.9293424926 | 20.38 | 28.25 | 19.49 | 3488 | 23.04204109 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.11 | 0.11 | 0.40 | 28.13 | 28.15 | 28.11 | 821 |
| 1732750200 | 27.9969 | 0.14 | 0.49 | 28.04 | 28.04 | 27.99 | 514 |
| 1732663800 | 27.86 | 0.01 | 0.04 | 27.89 | 28.25 | 27.86 | 1168 |
| 1732577400 | 27.85 | 0.09 | 0.32 | 27.92 | 27.94 | 27.83 | 981 |
| 1732318200 | 27.76 | 0.1 | 0.36 | 27.8 | 27.8 | 27.75 | 1568 |
| 1732231800 | 27.66 | 0.15 | 0.55 | 27.51 | 27.7 | 27.42 | 970 |
| 1732145400 | 27.5095 | 0.05 | 0.18 | 27.59 | 27.59 | 27.31 | 536 |
| 1732059000 | 27.46 | 0.11 | 0.40 | 27.24 | 27.5099 | 27.24 | 2927 |
| 1731972600 | 27.35 | 0.14 | 0.51 | 27.23 | 27.36 | 27.23 | 436 |
| 1731713400 | 27.21 | -0.25 | -0.91 | 27.39 | 27.39 | 27.1943 | 3745 |
| 1731627000 | 27.46 | -0.23 | -0.85 | 27.79 | 27.79 | 27.46 | 1431 |
| 1731540600 | 27.6943 | -0.02 | -0.09 | 27.81 | 27.81 | 27.6943 | 634 |
| 1731454200 | 27.718 | -0.09 | -0.31 | 27.81 | 27.81 | 27.69 | 566 |
| 1731367800 | 27.8052 | -0.02 | -0.08 | 27.98 | 27.98 | 27.8052 | 540 |
| 1731108600 | 27.8287 | 0.05 | 0.19 | 27.83 | 27.83 | 27.8287 | 542 |
| 1731022200 | 27.7748 | 0.22 | 0.82 | 27.63 | 27.84 | 27.63 | 2264 |
| 1730935800 | 27.55 | 0.61 | 2.26 | 27.42 | 27.6 | 27.37 | 56763 |
| 1730849400 | 26.94 | 0.31 | 1.16 | 26.9001 | 26.94 | 26.9001 | 404 |
| 1730763000 | 26.631 | -0.07 | -0.26 | 26.7 | 26.71 | 26.631 | 736 |
| 1730500200 | 26.701 | -0.04 | -0.16 | 26.78 | 26.78 | 26.701 | 240 |
| 1730413800 | 26.745 | -0.24 | -0.90 | 26.85 | 26.9005 | 26.72 | 7375 |
| 1730327400 | 26.9868 | 0.03 | 0.10 | 26.96 | 27.0899 | 26.96 | 2941 |
| 1730241000 | 26.96 | -0.11 | -0.41 | 26.94 | 27.04 | 26.83 | 21344 |
| 1730154600 | 27.07 | 0.14 | 0.51 | 27.04 | 27.09 | 27.04 | 5973 |
| 1729895400 | 26.9337 | -0.12 | -0.43 | 26.9337 | 26.9337 | 26.9337 | 54 |
| 1729809000 | 27.049 | 0.02 | 0.07 | 27.15 | 27.15 | 27.01 | 244 |
| 1729722600 | 27.03 | -0.19 | -0.69 | 27.03 | 27.03 | 27.03 | 26 |
| 1729636200 | 27.2187 | 0.03 | 0.11 | 27.18 | 27.2187 | 27.18 | 840 |
| 1729549800 | 27.19 | -0.2 | -0.73 | 27.38 | 27.38 | 27.17 | 8036 |
| 1729290600 | 27.389 | 0.14 | 0.51 | 27.4 | 27.4 | 27.389 | 160 |
| 1729204200 | 27.25 | 0 | 0.00 | 27.47 | 27.47 | 27.25 | 2179 |
| 1729117800 | 27.25 | 0.11 | 0.41 | 27.14 | 27.25 | 27.13 | 3221 |
| 1729031400 | 27.14 | -0.09 | -0.33 | 27.3 | 27.3 | 27.0501 | 1346 |
| 1728945000 | 27.23 | 0.22 | 0.81 | 27.06 | 27.23 | 27.06 | 612 |
| 1728685800 | 27.01 | 0.27 | 1.02 | 26.86 | 27.01 | 26.86 | 520 |
| 1728599400 | 26.7383 | -0.07 | -0.27 | 26.8 | 26.8 | 26.7383 | 113 |
| 1728513000 | 26.8109 | 0.22 | 0.83 | 26.61 | 26.8109 | 26.61 | 619 |
| 1728426600 | 26.59 | 0.11 | 0.42 | 26.61 | 26.6699 | 26.52 | 5887 |
| 1728340200 | 26.48 | -0.12 | -0.45 | 26.58 | 26.6 | 26.48 | 1207 |
| 1728081000 | 26.6 | 0.17 | 0.65 | 26.6 | 26.6 | 26.47 | 1149 |
| 1727994600 | 26.429 | 0.01 | 0.03 | 26.33 | 26.429 | 26.325 | 2941 |
| 1727908200 | 26.42 | 0.04 | 0.16 | 26.27 | 26.42 | 26.27 | 569 |
| 1727821800 | 26.379 | -0.16 | -0.61 | 26.56 | 26.56 | 26.29 | 2141 |
| 1727735400 | 26.54 | 0.09 | 0.34 | 26.39 | 26.549 | 26.34 | 3212 |
| 1727476200 | 26.45 | -0.13 | -0.49 | 26.53 | 26.53 | 26.45 | 476 |
| 1727389800 | 26.58 | 0.11 | 0.42 | 26.65 | 26.65 | 26.53 | 2756 |
| 1727303400 | 26.47 | -0.1 | -0.38 | 26.61 | 26.61 | 26.43 | 19350 |
| 1727217000 | 26.57 | 0.14 | 0.53 | 26.43 | 26.57 | 26.43 | 3197 |
| 1727130600 | 26.43 | 0.1 | 0.38 | 26.3 | 26.43 | 26.3 | 1486 |
| 1726871400 | 26.33 | -0.03 | -0.11 | 26.31 | 26.33 | 26.31 | 5569 |
| 1726785000 | 26.359 | 0.33 | 1.27 | 26.28 | 26.4 | 26.28 | 5672 |
| 1726698600 | 26.029 | 0.11 | 0.42 | 26.04 | 26.04 | 26.029 | 119 |
| 1726612200 | 25.92 | -0.14 | -0.52 | 26.14 | 26.1701 | 25.92 | 2306 |
| 1726525800 | 26.0551 | 0.13 | 0.49 | 25.89 | 26.0551 | 25.89 | 346 |
| 1726266600 | 25.9276 | 0.14 | 0.53 | 25.79 | 25.9276 | 25.79 | 417 |
| 1726180200 | 25.79 | 0.21 | 0.81 | 25.77 | 25.79 | 25.76 | 2261 |
| 1726093800 | 25.5817 | 0.24 | 0.94 | 25.5817 | 25.5817 | 25.5817 | 85 |
| 1726007400 | 25.3423 | 0.11 | 0.46 | 25.38 | 25.38 | 25.28 | 253 |
| 1725921000 | 25.2275 | 0.31 | 1.23 | 25.07 | 25.2275 | 25.07 | 9292 |
| 1725661800 | 24.92 | -0.34 | -1.33 | 25.3 | 25.3 | 24.92 | 3478 |
| 1725575400 | 25.2563 | -0.05 | -0.21 | 25.33 | 25.33 | 25.21 | 605 |
| 1725489000 | 25.31 | 0.07 | 0.28 | 25.38 | 25.43 | 25.31 | 952 |
| 1725402600 | 25.24 | -0.63 | -2.44 | 25.8 | 25.8 | 25.19 | 3213 |
| 1725057000 | 25.87 | 0.24 | 0.94 | 25.71 | 25.87 | 25.71 | 2188 |
