Hot Features
프리미엄
Keating Active ETF (KEAT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6305 | 2.40062442888 | 26.264 | 26.8945 | 26.264 | 2431 | 26.58388185 | SP |
| 4 | 0.1445 | 0.540186915888 | 26.75 | 26.8945 | 26.264 | 1953 | 26.60839056 | SP |
| 12 | 0.1267 | 0.473329896368 | 26.7678 | 27.26 | 26.264 | 1355 | 26.71447993 | SP |
| 26 | 1.5245 | 6.00906582578 | 25.37 | 27.26 | 24.6 | 2353 | 25.68243414 | SP |
| 52 | 1.7445 | 6.93638170974 | 25.15 | 27.26 | 24.6 | 5138 | 25.27054713 | SP |
| 156 | 1.7445 | 6.93638170974 | 25.15 | 27.26 | 24.6 | 5138 | 25.27054713 | SP |
| 260 | 1.7445 | 6.93638170974 | 25.15 | 27.26 | 24.6 | 5138 | 25.27054713 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 26.8945 | 0.13 | 0.48 | 26.92 | 26.92 | 26.8945 | 91 |
| 1732232100 | 26.7647 | 0.16 | 0.58 | 26.68 | 26.82 | 26.68 | 3017 |
| 1732145700 | 26.6092 | 0.08 | 0.32 | 26.61 | 26.62 | 26.6092 | 200 |
| 1732059300 | 26.5246 | 0.03 | 0.09 | 26.48 | 26.56 | 26.48 | 8126 |
| 1731972900 | 26.4995 | 0.24 | 0.90 | 26.41 | 26.4995 | 26.39 | 814 |
| 1731713700 | 26.264 | -0.1 | -0.36 | 26.264 | 26.264 | 26.264 | 0 |
| 1731627300 | 26.3601 | 0.03 | 0.13 | 26.3601 | 26.3601 | 26.3601 | 76 |
| 1731540900 | 26.3255 | 0.06 | 0.23 | 26.35 | 26.35 | 26.3255 | 380 |
| 1731454500 | 26.2656 | -0.2 | -0.75 | 26.38 | 26.38 | 26.2656 | 224 |
| 1731368100 | 26.465 | -0.2 | -0.76 | 26.83 | 26.83 | 26.465 | 2 |
| 1731108900 | 26.6679 | 0.06 | 0.23 | 26.59 | 26.6679 | 26.59 | 15 |
| 1731022500 | 26.6066 | 0.01 | 0.03 | 26.6 | 26.6066 | 26.6 | 171 |
| 1730936100 | 26.5974 | 0.06 | 0.24 | 26.5974 | 26.5974 | 26.5974 | 0 |
| 1730849700 | 26.535 | 0.16 | 0.60 | 26.535 | 26.535 | 26.535 | 2 |
| 1730763300 | 26.3777 | 0.07 | 0.28 | 26.3777 | 26.3777 | 26.3777 | 2 |
| 1730500500 | 26.3038 | -0.05 | -0.18 | 26.55 | 26.55 | 26.3038 | 1050 |
| 1730414100 | 26.352 | -0.19 | -0.71 | 26.36 | 26.36 | 26.352 | 450 |
| 1730327700 | 26.5403 | -0.05 | -0.20 | 26.59 | 26.59 | 26.5403 | 8890 |
| 1730241300 | 26.5923 | -0.08 | -0.29 | 26.92 | 26.92 | 26.5923 | 43 |
| 1730154900 | 26.67 | -0.03 | -0.13 | 26.67 | 26.67 | 26.67 | 3 |
| 1729895700 | 26.7047 | -0.07 | -0.26 | 26.75 | 26.76 | 26.7047 | 15700 |
| 1729809300 | 26.775 | 0.07 | 0.25 | 26.775 | 26.775 | 26.775 | 45 |
| 1729722900 | 26.7069 | -0.08 | -0.31 | 26.63 | 26.7069 | 26.63 | 315 |
| 1729636500 | 26.7897 | -0.05 | -0.19 | 26.72 | 26.7897 | 26.72 | 231 |
| 1729550100 | 26.8409 | -0.11 | -0.42 | 26.82 | 26.8409 | 26.8 | 2365 |
| 1729290900 | 26.9537 | 0.11 | 0.41 | 26.95 | 26.98 | 26.95 | 1085 |
| 1729204500 | 26.8426 | 0.05 | 0.19 | 26.85 | 26.85 | 26.8426 | 6500 |
| 1729118100 | 26.792 | 0.06 | 0.22 | 27.09 | 27.09 | 26.75 | 152 |
| 1729031700 | 26.7335 | -0.18 | -0.67 | 26.7 | 26.7335 | 26.7 | 114 |
| 1728945300 | 26.9127 | 0.02 | 0.06 | 26.87 | 26.9127 | 26.87 | 100 |
| 1728686100 | 26.8955 | 0.03 | 0.12 | 26.94 | 26.94 | 26.86 | 137 |
| 1728599700 | 26.8639 | 0.05 | 0.18 | 26.9 | 26.9 | 26.83 | 183 |
| 1728513300 | 26.815 | 0.03 | 0.12 | 26.84 | 26.84 | 26.78 | 123 |
| 1728426900 | 26.7837 | -0.11 | -0.42 | 26.71 | 26.7837 | 26.71 | 325 |
| 1728340500 | 26.8972 | -0.08 | -0.31 | 27.26 | 27.26 | 26.85 | 1153 |
| 1728081300 | 26.9817 | 0.08 | 0.31 | 26.96 | 26.9817 | 26.96 | 10 |
| 1727994900 | 26.898 | -0.01 | -0.05 | 26.51 | 26.91 | 26.51 | 4453 |
| 1727908500 | 26.9106 | 0.01 | 0.04 | 27.4 | 27.4 | 26.9106 | 6 |
| 1727822100 | 26.9 | 0.16 | 0.60 | 26.84 | 26.9 | 26.84 | 1367 |
| 1727735700 | 26.7385 | -0.03 | -0.11 | 26.76 | 26.76 | 26.7385 | 2 |
| 1727476500 | 26.7692 | 0.01 | 0.03 | 26.7692 | 26.7692 | 26.7692 | 0 |
| 1727390100 | 26.7611 | -0.07 | -0.25 | 26.84 | 26.84 | 26.76 | 11252 |
| 1727303700 | 26.828 | -0.16 | -0.60 | 26.8 | 26.828 | 26.8 | 572 |
| 1727217300 | 26.9909 | 0.04 | 0.15 | 26.99 | 26.9909 | 26.99 | 900 |
| 1727130900 | 26.9505 | 0.1 | 0.37 | 26.88 | 26.9505 | 26.88 | 900 |
| 1726871700 | 26.85 | -0.02 | -0.08 | 26.82 | 26.85 | 26.82 | 900 |
| 1726785300 | 26.8706 | 0.13 | 0.47 | 26.81 | 26.9 | 26.8025 | 4759 |
| 1726698900 | 26.745 | -0.11 | -0.40 | 26.81 | 26.81 | 26.745 | 5 |
| 1726612500 | 26.8519 | 0.03 | 0.12 | 26.8519 | 26.8519 | 26.8519 | 18 |
| 1726526100 | 26.8186 | 0.18 | 0.66 | 26.81 | 26.8186 | 26.81 | 2 |
| 1726266900 | 26.6417 | 0.15 | 0.57 | 26.6 | 26.6417 | 26.6 | 676 |
| 1726180500 | 26.49 | 0.16 | 0.59 | 26.44 | 26.49 | 26.44 | 1049 |
| 1726094100 | 26.3347 | -0.01 | -0.04 | 26.3347 | 26.3347 | 26.3347 | 0 |
| 1726007700 | 26.3456 | -0.1 | -0.37 | 26.09 | 26.3456 | 26.09 | 2 |
| 1725921300 | 26.4443 | 0.13 | 0.51 | 26.51 | 26.51 | 26.4443 | 624 |
| 1725662100 | 26.31 | -0.15 | -0.56 | 26.82 | 26.82 | 26.31 | 3 |
| 1725575700 | 26.4585 | -0.03 | -0.13 | 26.4585 | 26.4585 | 26.4585 | 2 |
| 1725489300 | 26.4919 | -0.28 | -1.03 | 26.65 | 26.65 | 26.4919 | 573 |
| 1725402900 | 26.7678 | 0 | 0.00 | 26.7678 | 26.7678 | 26.7678 | 0 |
| 1725057300 | 26.7678 | 0.01 | 0.04 | 26.7678 | 26.7678 | 26.7678 | 39 |
| 1724970900 | 26.7583 | 0.07 | 0.27 | 26.76 | 26.76 | 26.75 | 223 |
| 1724884500 | 26.6875 | -0.07 | -0.27 | 26.6875 | 26.6875 | 26.6875 | 0 |
| 1724798100 | 26.7604 | 0 | 0.00 | 26.7604 | 26.7604 | 26.7604 | 0 |
| 1724711700 | 26.7594 | 0.1 | 0.37 | 26.7594 | 26.7594 | 26.7594 | 38 |
| 1724452500 | 26.6606 | 0.27 | 1.03 | 26.6606 | 26.6606 | 26.6606 | 18 |
