Hot Features
프리미엄
KraneShares Value Line Dynamic Dividend Equity Index ETF (KVLE)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.82643312102 | 25.12 | 25.83 | 24.97 | 4438 | 25.47340394 | SP |
| 4 | 0.75 | 2.99043062201 | 25.08 | 25.83 | 24.97 | 2113 | 25.46861894 | SP |
| 12 | -1.1037 | -4.09784025217 | 26.9337 | 28.25 | 24.97 | 2974 | 26.87506487 | SP |
| 26 | 0.49 | 1.93370165746 | 25.34 | 28.25 | 24.0869 | 3514 | 26.08037698 | SP |
| 52 | 3.03 | 13.2894736842 | 22.8 | 28.25 | 22.35 | 2964 | 25.16432467 | SP |
| 156 | 2.16 | 9.12547528517 | 23.67 | 28.25 | 19.49 | 3024 | 23.25108952 | SP |
| 260 | 5.45 | 26.7419038273 | 20.38 | 28.25 | 19.49 | 3427 | 23.08434143 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.83 | 0.21 | 0.82 | 25.85 | 25.94 | 25.83 | 2657 |
| 1737070200 | 25.62 | 0.02 | 0.08 | 25.64 | 25.67 | 25.62 | 11043 |
| 1736983800 | 25.6 | 0.42 | 1.67 | 25.64 | 25.64 | 25.56 | 4553 |
| 1736897400 | 25.18 | 0.04 | 0.16 | 25.29 | 25.3 | 25.13 | 1697 |
| 1736811000 | 25.14 | 0.02 | 0.08 | 24.97 | 25.14 | 24.97 | 1646 |
| 1736551800 | 25.12 | -0.32 | -1.26 | 25.32 | 25.32 | 25.0799 | 3387 |
| 1736379000 | 25.44 | 0.05 | 0.19 | 25.49 | 25.49 | 25.37 | 404 |
| 1736292600 | 25.3905 | -0.25 | -0.97 | 25.6099 | 25.6099 | 25.37 | 1410 |
| 1736206200 | 25.64 | 0.08 | 0.31 | 25.72 | 25.79 | 25.64 | 2340 |
| 1735947000 | 25.5605 | 0.3 | 1.19 | 25.47 | 25.5605 | 25.47 | 826 |
| 1735860600 | 25.26 | 0.01 | 0.04 | 25.405 | 25.405 | 25.22 | 3881 |
| 1735687800 | 25.25 | -0.1 | -0.41 | 25.44 | 25.44 | 25.22 | 847 |
| 1735601400 | 25.3538 | -0.18 | -0.69 | 25.21 | 25.3538 | 25.21 | 345 |
| 1735342200 | 25.5292 | -0.25 | -0.96 | 25.5292 | 25.5292 | 25.5292 | 173 |
| 1735255800 | 25.7771 | 0.01 | 0.05 | 25.65 | 25.8 | 25.65 | 1602 |
| 1735077840 | 25.7639 | 0.19 | 0.74 | 25.71 | 25.7639 | 25.71 | 342 |
| 1734996600 | 25.5752 | 0.16 | 0.61 | 25.43 | 25.5752 | 25.4259 | 458 |
| 1734737400 | 25.42 | 0.18 | 0.71 | 25.1 | 25.5 | 25.08 | 1303 |
| 1734651000 | 25.24 | 0.09 | 0.36 | 25.33 | 25.33 | 25.24 | 906 |
| 1734564600 | 25.15 | -0.61 | -2.37 | 25.86 | 25.87 | 25.15 | 5983 |
| 1734478200 | 25.76 | -1.92 | -6.94 | 25.84 | 25.85 | 25.76 | 1013 |
| 1734391800 | 27.6797 | -0.03 | -0.09 | 27.71 | 27.788 | 27.6797 | 826 |
| 1734132600 | 27.7051 | -0.05 | -0.20 | 27.76 | 27.76 | 27.7 | 356 |
| 1734046200 | 27.76 | -0.11 | -0.40 | 27.85 | 27.85 | 27.76 | 656 |
| 1733959800 | 27.8722 | 0.12 | 0.44 | 27.91 | 27.91 | 27.8722 | 158 |
| 1733873400 | 27.75 | -0.09 | -0.32 | 27.84 | 27.85 | 27.75 | 573 |
| 1733787000 | 27.84 | -0.21 | -0.75 | 27.9528 | 28.01 | 27.84 | 2598 |
| 1733527800 | 28.05 | -0.08 | -0.30 | 28.13 | 28.13 | 28.05 | 678 |
| 1733441400 | 28.133 | 0.05 | 0.17 | 28.05 | 28.133 | 28.05 | 340 |
| 1733355000 | 28.0854 | 0.03 | 0.10 | 28.0799 | 28.0854 | 28.07 | 522 |
| 1733268600 | 28.0562 | -0.05 | -0.17 | 28.1 | 28.1 | 28.0476 | 875 |
| 1733182200 | 28.1041 | -0.01 | -0.02 | 28.11 | 28.1101 | 28.06 | 1411 |
| 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 |
