Hot Features
프리미엄
KBW Nasdaq Bank Net Total Return Index (BKXNTR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1040.2698 | -15.61 | -1.48 | 1049.8779 | 1050.3255 | 1035.7684 | 0 |
| 1734386400 | 1055.8758 | 4.23 | 0.40 | 1052.4947 | 1057.3155 | 1046.9007 | 0 |
| 1734127200 | 1051.6484 | -4.44 | -0.42 | 1057.6577 | 1058.0927 | 1047.3506 | 0 |
| 1734040800 | 1056.0844 | -5.37 | -0.51 | 1062.68 | 1065.5999 | 1055.7625 | 0 |
| 1733954400 | 1061.4567 | -1.43 | -0.13 | 1069.0995 | 1070.8096 | 1059.9559 | 0 |
| 1733868000 | 1062.886 | -4.29 | -0.40 | 1069.0202 | 1075.1159 | 1059.5816 | 0 |
| 1733781600 | 1067.1797 | -15.14 | -1.40 | 1082.2384 | 1083.7155 | 1066.8233 | 0 |
| 1733522400 | 1082.3198 | 1.03 | 0.10 | 1082.5799 | 1087.3422 | 1074.1044 | 0 |
| 1733436000 | 1081.2924 | 5.96 | 0.55 | 1078.733 | 1089.9858 | 1077.6591 | 0 |
| 1733349600 | 1075.3294 | -6.16 | -0.57 | 1081.2847 | 1082.1982 | 1070.1693 | 0 |
| 1733263200 | 1081.4849 | -7.02 | -0.65 | 1092.4983 | 1096.0272 | 1080.4096 | 0 |
| 1733176800 | 1088.5075 | -12.65 | -1.15 | 1104.032 | 1105.7797 | 1086.4948 | 0 |
| 1732917600 | 1101.156 | -0.98 | -0.09 | 1107.0821 | 1110.1235 | 1099.2828 | 0 |
| 1732744800 | 1102.1325 | -0.74 | -0.07 | 1105.946 | 1111.0393 | 1098.8668 | 0 |
| 1732658400 | 1102.8705 | -3.18 | -0.29 | 1104.9813 | 1105.3981 | 1095.3073 | 0 |
| 1732572000 | 1106.0544 | 10.8 | 0.99 | 1103.4158 | 1112.6659 | 1103.2082 | 0 |
| 1732312800 | 1095.2499 | 16.82 | 1.56 | 1078.8353 | 1096.2315 | 1078.5788 | 0 |
| 1732226400 | 1078.4253 | 16.01 | 1.51 | 1066.1868 | 1085.4227 | 1066.0832 | 0 |
| 1732140000 | 1062.4158 | -1.85 | -0.17 | 1067.0207 | 1068.4305 | 1056.7379 | 0 |
| 1732053600 | 1064.261 | -9.23 | -0.86 | 1062.2316 | 1070.4774 | 1060.8163 | 0 |
| 1731967200 | 1073.4908 | -0.75 | -0.07 | 1075.327 | 1077.7328 | 1069.366 | 0 |
| 1731708000 | 1074.2387 | 9.12 | 0.86 | 1068.6719 | 1075.8549 | 1065.6286 | 0 |
| 1731621600 | 1065.1157 | -3.06 | -0.29 | 1070.3556 | 1075.4068 | 1062.1425 | 0 |
| 1731535200 | 1068.1797 | -0.52 | -0.05 | 1072.9372 | 1085.8978 | 1067.2014 | 0 |
| 1731448800 | 1068.7011 | -5.57 | -0.52 | 1072.4476 | 1078.3174 | 1065.0349 | 0 |
| 1731362400 | 1074.2709 | 24.58 | 2.34 | 1060.0504 | 1079.7193 | 1060.0504 | 0 |
| 1731103200 | 1049.6913 | 3.91 | 0.37 | 1049.3426 | 1056.5338 | 1042.9483 | 0 |
| 1731016800 | 1045.7813 | -28.76 | -2.68 | 1067.6479 | 1067.7808 | 1041.9523 | 0 |
| 1730930400 | 1074.5426 | 103.75 | 10.69 | 1003.744 | 1075.1962 | 1003.744 | 0 |
| 1730844000 | 970.79245 | 13.22 | 1.38 | 959.45549 | 972.15071 | 959.17472 | 0 |
| 1730757600 | 957.57197 | -9.62 | -0.99 | 967.16604 | 967.16604 | 955.24882 | 0 |
| 1730494800 | 967.19095 | -2.84 | -0.29 | 973.17314 | 981.98222 | 966.83871 | 0 |
| 1730408400 | 970.0296 | -10.12 | -1.03 | 979.12073 | 984.00363 | 969.74587 | 0 |
| 1730322000 | 980.15217 | 3.16 | 0.32 | 976.45436 | 991.45886 | 974.46428 | 0 |
| 1730235600 | 976.99086 | -4.17 | -0.43 | 979.73685 | 983.50951 | 976.23865 | 0 |
| 1730149200 | 981.16458 | 20.71 | 2.16 | 966.22903 | 983.36049 | 965.31117 | 0 |
| 1729890000 | 960.45368 | -13.33 | -1.37 | 978.55895 | 982.27693 | 958.44411 | 0 |
| 1729803600 | 973.7815 | 6.01 | 0.62 | 969.65639 | 974.44749 | 964.20769 | 0 |
| 1729717200 | 967.77356 | 3.17 | 0.33 | 966.41312 | 971.31329 | 960.06473 | 0 |
| 1729630800 | 964.5994 | 7.14 | 0.75 | 958.7009 | 966.87499 | 954.40875 | 0 |
| 1729544400 | 957.4544 | -17.15 | -1.76 | 972.00821 | 974.67541 | 956.19923 | 0 |
| 1729285200 | 974.60538 | -2.98 | -0.31 | 979.74602 | 979.78986 | 969.4667 | 0 |
| 1729198800 | 977.58722 | 1.01 | 0.10 | 976.83351 | 983.74523 | 972.72465 | 0 |
| 1729112400 | 976.57734 | 16.71 | 1.74 | 964.09477 | 983.27616 | 963.72201 | 0 |
| 1729026000 | 959.8647 | 2.65 | 0.28 | 967.9448 | 975.96672 | 958.89547 | 0 |
| 1728939600 | 957.21485 | 9.26 | 0.98 | 948.49202 | 959.67362 | 945.81326 | 0 |
| 1728680400 | 947.95042 | 27.96 | 3.04 | 927.35304 | 952.38708 | 927.35304 | 0 |
| 1728594000 | 919.9907 | -2.08 | -0.23 | 920.229 | 923.44039 | 915.20742 | 0 |
| 1728507600 | 922.07518 | 11.39 | 1.25 | 910.43521 | 924.55859 | 909.34817 | 0 |
| 1728421200 | 910.68505 | 0.32 | 0.04 | 912.26096 | 914.36945 | 907.99981 | 0 |
| 1728334800 | 910.36352 | -1.35 | -0.15 | 911.04582 | 916.04082 | 903.86101 | 0 |
| 1728075600 | 911.71146 | 22.87 | 2.57 | 903.86073 | 912.69764 | 900.53541 | 0 |
| 1727989200 | 888.84375 | -3.38 | -0.38 | 888.67588 | 889.95326 | 880.2846 | 0 |
| 1727902800 | 892.22656 | -0.18 | -0.02 | 892.3068 | 901.32271 | 889.13028 | 0 |
| 1727816400 | 892.40259 | -17.3 | -1.90 | 905.01334 | 905.01334 | 886.54102 | 0 |
| 1727730000 | 909.70285 | 5.17 | 0.57 | 903.62779 | 910.69623 | 897.8558 | 0 |
| 1727470800 | 904.52808 | 1.08 | 0.12 | 907.09123 | 912.68748 | 901.31751 | 0 |
| 1727384400 | 903.44626 | 11.43 | 1.28 | 896.82343 | 905.82257 | 892.7256 | 0 |
| 1727298000 | 892.02031 | -8.93 | -0.99 | 901.48487 | 901.74919 | 890.30358 | 0 |
| 1727211600 | 900.95416 | -6.3 | -0.69 | 907.38908 | 910.3447 | 896.12252 | 0 |
| 1727125200 | 907.24993 | -5.86 | -0.64 | 914.82431 | 917.86563 | 905.38954 | 0 |
| 1726866000 | 913.11124 | -4.4 | -0.48 | 915.01085 | 915.08081 | 907.05068 | 0 |
| 1726779600 | 917.50691 | 25.39 | 2.85 | 904.43364 | 919.23443 | 900.7482 | 0 |
| 1726693200 | 892.11227 | 1.3 | 0.15 | 891.549 | 905.57253 | 887.66643 | 0 |
