Hot Features
프리미엄
MKAM ETF (MKAM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1802 | 0.608479544012 | 29.6148 | 29.795 | 29.6148 | 48 | 29.6604644 | SP |
| 4 | 0.775 | 2.6705720193 | 29.02 | 29.97 | 28.9248 | 1763 | 29.37628862 | SP |
| 12 | 1.634 | 5.80235076879 | 28.161 | 29.97 | 28.161 | 742 | 29.16737851 | SP |
| 26 | 1.825 | 6.52484805148 | 27.97 | 29.97 | 27.7046 | 455 | 28.93035529 | SP |
| 52 | 3.83 | 14.7506258425 | 25.965 | 29.97 | 25.965 | 381 | 28.17437177 | SP |
| 156 | 4.725 | 18.8472277623 | 25.07 | 29.97 | 24.8446 | 894 | 26.04542178 | SP |
| 260 | 4.725 | 18.8472277623 | 25.07 | 29.97 | 24.8446 | 894 | 26.04542178 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 29.795 | 0.1 | 0.34 | 29.795 | 29.795 | 29.795 | 142 |
| 1732750500 | 29.6939 | -0.02 | -0.05 | 29.6939 | 29.6939 | 29.6939 | 1 |
| 1732664100 | 29.71 | 0.05 | 0.17 | 29.37 | 29.71 | 29.37 | 7 |
| 1732577700 | 29.66 | 0.05 | 0.15 | 29.7 | 29.7 | 29.66 | 187 |
| 1732318500 | 29.6148 | 0.06 | 0.20 | 29.6148 | 29.6148 | 29.6148 | 1 |
| 1732232100 | 29.5571 | 0.09 | 0.31 | 29.59 | 29.61 | 29.5571 | 349 |
| 1732145700 | 29.4669 | 0 | 0.00 | 29.4299 | 29.49 | 29.4299 | 244 |
| 1732059300 | 29.4659 | 0.06 | 0.20 | 29.51 | 29.51 | 29.4659 | 245 |
| 1731972900 | 29.4066 | 0.05 | 0.18 | 29.35 | 29.4066 | 29.35 | 2 |
| 1731713700 | 29.3549 | -0.19 | -0.63 | 29.72 | 29.72 | 29.3549 | 129 |
| 1731627300 | 29.5424 | -0.1 | -0.33 | 29.5424 | 29.5424 | 29.5424 | 1 |
| 1731540900 | 29.639 | 0.01 | 0.03 | 29.639 | 29.639 | 29.639 | 11 |
| 1731454500 | 29.6304 | -0.04 | -0.13 | 29.7 | 29.7 | 29.6304 | 495 |
| 1731368100 | 29.6679 | -0.01 | -0.02 | 29.97 | 29.97 | 29.6412 | 6622 |
| 1731108900 | 29.6745 | 0.08 | 0.28 | 29.71 | 29.71 | 29.6745 | 6119 |
| 1731022500 | 29.5927 | 0.1 | 0.34 | 29.62 | 29.65 | 29.5927 | 6770 |
| 1730936100 | 29.4929 | 0.39 | 1.35 | 29.5036 | 29.5036 | 29.4929 | 103 |
| 1730849700 | 29.1008 | 0.18 | 0.61 | 29.12 | 29.12 | 29.1008 | 206 |
| 1730763300 | 28.9248 | -0.1 | -0.36 | 29.03 | 29.03 | 28.9248 | 12101 |
| 1730500500 | 29.0286 | 0.11 | 0.37 | 29.02 | 29.0286 | 29.02 | 7 |
| 1730414100 | 28.9222 | -0.26 | -0.88 | 28.98 | 28.98 | 28.9222 | 841 |
| 1730327700 | 29.1778 | -0.05 | -0.16 | 29.26 | 29.26 | 29.1778 | 5 |
| 1730241300 | 29.225 | 0.02 | 0.07 | 29.28 | 29.28 | 29.225 | 5 |
| 1730154900 | 29.205 | 0.05 | 0.16 | 29.51 | 29.51 | 29.205 | 8 |
| 1729895700 | 29.1578 | -0.01 | -0.02 | 29.1578 | 29.1578 | 29.1578 | 2 |
| 1729809300 | 29.1647 | 0.04 | 0.13 | 29.13 | 29.1647 | 29.13 | 2 |
| 1729722900 | 29.1264 | -0.14 | -0.49 | 29.25 | 29.25 | 29.1264 | 30 |
| 1729636500 | 29.2702 | 0 | 0.01 | 29.31 | 29.31 | 29.2702 | 3 |
| 1729550100 | 29.2667 | -0.03 | -0.10 | 29.2667 | 29.2667 | 29.2667 | 2 |
| 1729290900 | 29.2953 | 0.06 | 0.19 | 29.2953 | 29.2953 | 29.2953 | 32 |
| 1729204500 | 29.24 | 0 | 0.02 | 29.24 | 29.24 | 29.24 | 1 |
| 1729118100 | 29.235 | 0.08 | 0.26 | 29.43 | 29.43 | 29.235 | 5 |
| 1729031700 | 29.1596 | -0.13 | -0.43 | 29.1596 | 29.1596 | 29.1596 | 8 |
| 1728945300 | 29.2853 | 0.12 | 0.41 | 29.34 | 29.34 | 29.2853 | 8 |
| 1728686100 | 29.165 | 0.09 | 0.32 | 29.17 | 29.17 | 29.165 | 321 |
| 1728599700 | 29.0727 | -0.03 | -0.11 | 29.01 | 29.0727 | 29.01 | 61 |
| 1728513300 | 29.1038 | 0.11 | 0.38 | 29.13 | 29.13 | 29.1038 | 75 |
| 1728426900 | 28.995 | 0.15 | 0.52 | 28.995 | 28.995 | 28.995 | 1 |
| 1728340500 | 28.8455 | -0.15 | -0.52 | 28.92 | 28.92 | 28.8455 | 5 |
| 1728081300 | 28.9965 | 0.17 | 0.58 | 28.9965 | 28.9965 | 28.9965 | 1 |
| 1727994900 | 28.83 | -0.06 | -0.21 | 28.82 | 28.83 | 28.82 | 2 |
| 1727908500 | 28.8914 | 0.01 | 0.03 | 28.8914 | 28.8914 | 28.8914 | 1 |
| 1727822100 | 28.8821 | -0.14 | -0.48 | 28.8821 | 28.8821 | 28.8821 | 1 |
| 1727735700 | 29.0228 | 0.07 | 0.23 | 28.97 | 29.0228 | 28.97 | 152 |
| 1727476500 | 28.9568 | -0.11 | -0.38 | 28.9568 | 28.9568 | 28.9568 | 1 |
| 1727390100 | 29.0659 | 0.07 | 0.24 | 29.0659 | 29.0659 | 29.0659 | 1 |
| 1727303700 | 28.9952 | -0.06 | -0.20 | 28.9952 | 28.9952 | 28.9952 | 2 |
| 1727217300 | 29.0545 | 0.07 | 0.23 | 29.0545 | 29.0545 | 29.0545 | 1 |
| 1727130900 | 28.9866 | 0.04 | 0.15 | 28.9866 | 28.9866 | 28.9866 | 2 |
| 1726871700 | 28.9445 | -0.04 | -0.13 | 28.9445 | 28.9445 | 28.9445 | 13 |
| 1726785300 | 28.9817 | 0.26 | 0.89 | 28.9817 | 28.9817 | 28.9817 | 1 |
| 1726698900 | 28.7253 | -0.04 | -0.13 | 28.77 | 28.77 | 28.7253 | 21 |
| 1726612500 | 28.7617 | -0 | -0.00 | 28.7617 | 28.7617 | 28.7617 | 1 |
| 1726526100 | 28.7628 | 0.03 | 0.11 | 28.79 | 28.79 | 28.7628 | 36 |
| 1726266900 | 28.731 | 0.08 | 0.29 | 28.71 | 28.731 | 28.71 | 5 |
| 1726180500 | 28.6475 | 0.1 | 0.34 | 28.6475 | 28.6475 | 28.6475 | 1 |
| 1726094100 | 28.5511 | 0.16 | 0.58 | 28.5511 | 28.5511 | 28.5511 | 1 |
| 1726007700 | 28.3877 | 0.07 | 0.24 | 28.2981 | 28.3877 | 28.2981 | 8632 |
| 1725921300 | 28.3186 | 0.16 | 0.56 | 28.3186 | 28.3186 | 28.3186 | 0 |
| 1725662100 | 28.161 | -0.21 | -0.75 | 28.161 | 28.161 | 28.161 | 0 |
| 1725575700 | 28.3746 | -0.07 | -0.24 | 28.32 | 28.45 | 28.32 | 1222 |
| 1725489300 | 28.4416 | 0.14 | 0.48 | 28.48 | 28.48 | 28.4416 | 1566 |
| 1725402900 | 28.305 | -0.45 | -1.56 | 28.305 | 28.305 | 28.305 | 0 |
