Hot Features
프리미엄
Matthews Korea Active ETF (MKOR)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -6.67823070252 | 23.06 | 23.1 | 21.43 | 3877 | 22.76184548 | SP |
| 4 | -0.54 | -2.44786944696 | 22.06 | 23.1609 | 21.43 | 2774 | 22.57676652 | SP |
| 12 | -1.09 | -4.82087571871 | 22.61 | 23.1609 | 20.59 | 6015 | 21.82913599 | SP |
| 26 | -4.68 | -17.8625954198 | 26.2 | 26.71 | 20.59 | 6166 | 23.26208234 | SP |
| 52 | -3.67 | -14.5692735212 | 25.19 | 26.82 | 20.59 | 4787 | 24.19471595 | SP |
| 156 | -5.05 | -19.0063981935 | 26.57 | 26.82 | 20.59 | 4802 | 24.46425202 | SP |
| 260 | -5.05 | -19.0063981935 | 26.57 | 26.82 | 20.59 | 4802 | 24.46425202 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 21.52 | -0.61 | -2.76 | 21.43 | 21.53 | 21.38 | 6476 |
| 1740699000 | 22.13 | -0.62 | -2.75 | 22.46 | 22.46 | 22.13 | 1892 |
| 1740612600 | 22.7549 | -0.01 | -0.04 | 22.76 | 22.84 | 22.73 | 972 |
| 1740526200 | 22.7641 | -0.08 | -0.36 | 22.83 | 22.83 | 22.71 | 1585 |
| 1740439800 | 22.8471 | 0.01 | 0.02 | 22.95 | 22.95 | 22.8471 | 549 |
| 1740180600 | 22.8419 | -0.32 | -1.38 | 23.06 | 23.1 | 22.83 | 14388 |
| 1740094200 | 23.1609 | 0.14 | 0.60 | 23.11 | 23.1609 | 23.11 | 606 |
| 1740007800 | 23.0231 | 0.24 | 1.07 | 22.96 | 23.041 | 22.96 | 10508 |
| 1739921400 | 22.78 | 0.11 | 0.49 | 22.71 | 22.82 | 22.71 | 1414 |
| 1739575800 | 22.67 | 0.09 | 0.39 | 22.68 | 22.71 | 22.67 | 1236 |
| 1739489400 | 22.5817 | 0.36 | 1.62 | 22.26 | 22.5817 | 22.26 | 5042 |
| 1739403000 | 22.2218 | -0.16 | -0.71 | 22.06 | 22.2218 | 22.06 | 681 |
| 1739316600 | 22.3807 | 0.06 | 0.27 | 22.34 | 22.39 | 22.34 | 1129 |
| 1739230200 | 22.32 | 0.36 | 1.63 | 22.26 | 22.32 | 22.26 | 756 |
| 1738971000 | 21.9619 | -0.27 | -1.24 | 22.22 | 22.22 | 21.9619 | 96 |
| 1738884600 | 22.2368 | 0.07 | 0.30 | 22.23 | 22.2368 | 22.23 | 8 |
| 1738798200 | 22.17 | 0.27 | 1.24 | 22.1 | 22.17 | 22.1 | 1128 |
| 1738711800 | 21.8992 | 0.09 | 0.43 | 21.82 | 21.9547 | 21.82 | 3629 |
| 1738625400 | 21.8054 | -0.05 | -0.23 | 21.6 | 21.84 | 21.5999 | 6181 |
| 1738366200 | 21.8546 | -0.38 | -1.72 | 22.06 | 22.0987 | 21.8546 | 923 |
| 1738279800 | 22.2379 | 0.26 | 1.19 | 22.07 | 22.265 | 22.07 | 268 |
| 1738193400 | 21.9756 | 0.04 | 0.19 | 22 | 22.0593 | 21.94 | 625 |
| 1738107000 | 21.9341 | -0.06 | -0.26 | 21.96 | 21.96 | 21.8652 | 1540 |
| 1738020600 | 21.9923 | -0.41 | -1.82 | 22.12 | 22.12 | 21.9923 | 3288 |
| 1737761400 | 22.4 | -0.06 | -0.28 | 22.39 | 22.45 | 22.39 | 2056 |
| 1737675000 | 22.4636 | 0 | 0.00 | 22.4636 | 22.4636 | 22.4636 | 0 |
| 1737588600 | 22.4636 | -0.02 | -0.07 | 22.54 | 22.55 | 22.4636 | 3912 |
| 1737502200 | 22.4794 | 0.37 | 1.67 | 22.34 | 22.5001 | 22.34 | 1353 |
| 1737156600 | 22.1109 | 0.19 | 0.87 | 22.02 | 22.21 | 22.02 | 7542 |
| 1737070200 | 21.9202 | -0.17 | -0.75 | 22.03 | 22.03 | 21.9202 | 9493 |
| 1736983800 | 22.0853 | 0.34 | 1.56 | 22.02 | 22.0853 | 22 | 624 |
| 1736897400 | 21.745 | 0.04 | 0.20 | 21.86 | 21.86 | 21.6705 | 3478 |
| 1736811000 | 21.7013 | 0.07 | 0.31 | 21.61 | 21.7013 | 21.61 | 4829 |
| 1736551800 | 21.6343 | -0.29 | -1.30 | 21.81 | 21.81 | 21.6343 | 2501 |
| 1736379000 | 21.9198 | 0.16 | 0.72 | 21.99 | 21.99 | 21.8801 | 3642 |
| 1736292600 | 21.7641 | -0.12 | -0.53 | 22.01 | 22.03 | 21.7641 | 1139 |
| 1736206200 | 21.88 | 0.42 | 1.94 | 21.94 | 22 | 21.88 | 11262 |
| 1735947000 | 21.4631 | 0.55 | 2.62 | 21.38 | 21.47 | 21.38 | 10045 |
| 1735860600 | 20.9151 | 0.14 | 0.70 | 21.02 | 21.02 | 20.9 | 11216 |
| 1735687800 | 20.7706 | -0.14 | -0.67 | 20.88 | 20.89 | 20.72 | 19895 |
| 1735601400 | 20.91 | 0.03 | 0.14 | 20.59 | 20.95 | 20.59 | 21648 |
| 1735342200 | 20.8816 | -0.18 | -0.87 | 21 | 21 | 20.8301 | 14051 |
| 1735255800 | 21.065 | -0.28 | -1.31 | 21.09 | 21.11 | 21.05 | 5720 |
| 1735077840 | 21.345 | -0.02 | -0.07 | 21.32 | 21.345 | 21.29 | 7662 |
| 1734996600 | 21.36 | 0.02 | 0.09 | 21.29 | 21.36 | 21.29 | 23361 |
| 1734737400 | 21.3408 | -0.17 | -0.77 | 21.21 | 21.48 | 21.21 | 8397 |
| 1734651000 | 21.5067 | 0.22 | 1.05 | 21.61 | 21.6117 | 21.48 | 16353 |
| 1734564600 | 21.2825 | -1.54 | -6.75 | 21.95 | 21.9885 | 21.28 | 8506 |
| 1734478200 | 22.8226 | -0.07 | -0.29 | 22.78 | 22.8226 | 22.78 | 1440 |
| 1734391800 | 22.89 | -0.1 | -0.44 | 22.91 | 22.9424 | 22.81 | 20926 |
| 1734132600 | 22.9903 | 0.21 | 0.92 | 22.96 | 23 | 22.87 | 6880 |
| 1734046200 | 22.78 | -0.05 | -0.22 | 22.82 | 22.9 | 22.7 | 11608 |
| 1733959800 | 22.83 | 0.59 | 2.67 | 22.89 | 22.89 | 22.8103 | 1545 |
| 1733873400 | 22.2353 | 0.1 | 0.46 | 22.47 | 22.5 | 22.2353 | 12033 |
| 1733787000 | 22.134 | -0.41 | -1.80 | 22.09 | 22.2575 | 22.09 | 12170 |
| 1733527800 | 22.54 | -0.29 | -1.27 | 22.61 | 22.67 | 22.5 | 10333 |
| 1733441400 | 22.83 | -0.38 | -1.65 | 22.86 | 22.92 | 22.83 | 106863 |
| 1733355000 | 23.2126 | 0.14 | 0.62 | 23.06 | 23.2126 | 23.06 | 4679 |
| 1733268600 | 23.07 | -0.38 | -1.62 | 22.68 | 23.14 | 21.99 | 21290 |
| 1733182200 | 23.45 | -0.4 | -1.67 | 23.47 | 23.52 | 23.45 | 4048 |
