Hot Features
프리미엄
Am Korea Etf (KRWL)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 4641.25 | 81.5 | 1.79 | 4641.25 | 4641.25 | 4641.25 | 1 |
| 1738603800 | 4559.75 | -108 | -2.31 | 4559.75 | 4559.75 | 4559.75 | 5 |
| 1738344600 | 4667.75 | -41.5 | -0.88 | 4667.75 | 4667.75 | 4667.75 | 7 |
| 1738258200 | 4709.25 | 38.5 | 0.82 | 4709.25 | 4709.25 | 4709.25 | 14 |
| 1738171800 | 4670.75 | 48.25 | 1.04 | 4673.5 | 4673.5 | 4670.75 | 6216 |
| 1738085400 | 4622.5 | -46.75 | -1.00 | 4622.5 | 4622.5 | 4622.5 | 1 |
| 1737999000 | 4669.25 | -108.25 | -2.27 | 4653.5 | 4669.25 | 4653.5 | 1680 |
| 1737739800 | 4777.5 | -19.25 | -0.40 | 4777.5 | 4777.5 | 4777.5 | 1 |
| 1737653400 | 4796.75 | -55.5 | -1.14 | 4795.5 | 4796.75 | 4795.5 | 26 |
| 1737567000 | 4852.25 | 69.25 | 1.45 | 4852.25 | 4852.25 | 4852.25 | 0 |
| 1737480600 | 4783 | 9.5 | 0.20 | 4783 | 4783 | 4783 | 0 |
| 1737394200 | 4773.5 | -21.5 | -0.45 | 4773.5 | 4773.5 | 4773.5 | 1 |
| 1737135000 | 4795 | 30.5 | 0.64 | 4795 | 4795 | 4795 | 0 |
| 1737048600 | 4764.5 | 16.75 | 0.35 | 4764.5 | 4764.5 | 4764.5 | 0 |
| 1736962200 | 4747.75 | 58 | 1.24 | 4747.75 | 4747.75 | 4747.75 | 0 |
| 1736875800 | 4689.75 | 23.75 | 0.51 | 4689.75 | 4689.75 | 4689.75 | 0 |
| 1736789400 | 4666 | -2.5 | -0.05 | 4693 | 4693 | 4666 | 663 |
| 1736530200 | 4668.5 | -59.25 | -1.25 | 4668.5 | 4668.5 | 4668.5 | 0 |
| 1736443800 | 4727.75 | 40.25 | 0.86 | 4727.75 | 4727.75 | 4727.75 | 6 |
| 1736357400 | 4687.5 | 75.75 | 1.64 | 4687.5 | 4687.5 | 4687.5 | 4 |
| 1736271000 | 4611.75 | -49.75 | -1.07 | 4611.75 | 4611.75 | 4611.75 | 0 |
| 1736184600 | 4661.5 | 142 | 3.14 | 4661.5 | 4661.5 | 4661.5 | 10 |
| 1735925400 | 4519.5 | 101 | 2.29 | 4519.5 | 4519.5 | 4519.5 | 261 |
| 1735839000 | 4418.5 | 67.75 | 1.56 | 4418.5 | 4418.5 | 4418.5 | 16 |
| 1735666200 | 4350.75 | 0 | 0.00 | 4350.75 | 4350.75 | 4350.75 | 0 |
| 1735579800 | 4350.75 | 5 | 0.12 | 4422 | 4422 | 4340 | 91 |
| 1735320600 | 4345.75 | -122.75 | -2.75 | 4345.75 | 4345.75 | 4345.75 | 6 |
| 1735061400 | 4468.5 | 0.25 | 0.01 | 4468.5 | 4468.5 | 4468.5 | 6 |
| 1734975000 | 4468.25 | 29 | 0.65 | 4468.25 | 4468.25 | 4468.25 | 1 |
| 1734715800 | 4439.25 | -39 | -0.87 | 4439.25 | 4439.25 | 4439.25 | 0 |
| 1734629400 | 4478.25 | -76.5 | -1.68 | 4478.25 | 4478.25 | 4478.25 | 1 |
| 1734543000 | 4554.75 | 65.75 | 1.46 | 4554.75 | 4554.75 | 4554.75 | 165 |
| 1734456600 | 4489 | -72.25 | -1.58 | 4489 | 4489 | 4489 | 3 |
| 1734370200 | 4561.25 | -45.5 | -0.99 | 4581 | 4582.5 | 4559 | 7255 |
| 1734111000 | 4606.75 | 26.5 | 0.58 | 4618.5 | 4618.5 | 4606.75 | 6905 |
| 1734024600 | 4580.25 | 49.25 | 1.09 | 4580.25 | 4580.25 | 4580.25 | 7 |
| 1733938200 | 4531 | 105 | 2.37 | 4531 | 4531 | 4531 | 1 |
| 1733851800 | 4426 | 38 | 0.87 | 4454 | 4454 | 4426 | 42 |
| 1733765400 | 4388 | -114.25 | -2.54 | 4390 | 4390 | 4388 | 1952 |
| 1733506200 | 4502.25 | -43 | -0.95 | 4500 | 4502.25 | 4500 | 232 |
| 1733419800 | 4545.25 | -47 | -1.02 | 4545.25 | 4545.25 | 4545.25 | 3 |
| 1733333400 | 4592.25 | 51 | 1.12 | 4615 | 4615 | 4572.5 | 1977 |
| 1733247000 | 4541.25 | -128 | -2.74 | 4722.5 | 4722.5 | 4401.5 | 3555 |
| 1733160600 | 4669.25 | -16 | -0.34 | 4666.5 | 4669.25 | 4666.5 | 1521 |
| 1732901400 | 4685.25 | -76 | -1.60 | 4685.25 | 4685.25 | 4685.25 | 1 |
| 1732815000 | 4761.25 | -18.75 | -0.39 | 4761.25 | 4761.25 | 4761.25 | 0 |
| 1732728600 | 4780 | -100.5 | -2.06 | 4780 | 4780 | 4780 | 5 |
| 1732642200 | 4880.5 | 15.75 | 0.32 | 4880.5 | 4880.5 | 4880.5 | 7 |
| 1732555800 | 4864.75 | 46.75 | 0.97 | 4875 | 4875 | 4864.75 | 1011 |
| 1732296600 | 4818 | 32 | 0.67 | 4818 | 4818 | 4818 | 3 |
| 1732210200 | 4786 | 94.75 | 2.02 | 4786 | 4786 | 4786 | 0 |
| 1732123800 | 4691.25 | -45.75 | -0.97 | 4691.25 | 4691.25 | 4691.25 | 2 |
| 1732037400 | 4737 | -25 | -0.52 | 4713.5 | 4737 | 4713.5 | 48 |
| 1731951000 | 4762 | 118 | 2.54 | 4742 | 4762 | 4742 | 307 |
| 1731691800 | 4644 | 69.5 | 1.52 | 4620.5 | 4644 | 4620.5 | 2076 |
| 1731605400 | 4574.5 | 11 | 0.24 | 4574.5 | 4574.5 | 4574.5 | 162 |
| 1731519000 | 4563.5 | -59.5 | -1.29 | 4563.5 | 4563.5 | 4563.5 | 57 |
| 1731432600 | 4623 | -92.25 | -1.96 | 4623 | 4623 | 4623 | 4 |
| 1731346200 | 4715.25 | -47.75 | -1.00 | 4715.25 | 4715.25 | 4715.25 | 0 |
| 1731087000 | 4763 | -76.25 | -1.58 | 4763 | 4763 | 4763 | 66 |
| 1731000600 | 4839.25 | 69.25 | 1.45 | 4839.25 | 4839.25 | 4839.25 | 2 |
| 1730914200 | 4770 | -117.75 | -2.41 | 4806 | 4806 | 4770 | 2072 |
| 1730827800 | 4887.75 | -25.75 | -0.52 | 4887.75 | 4887.75 | 4887.75 | 53 |
