Hot Features
프리미엄
KBW Nasdaq Bank Total Return (BKXTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 263.7572 | 1.54 | 0.59 | 260.38225 | 265.8066 | 255.68683 | 0 |
| 1744318800 | 262.22066 | -14.01 | -5.07 | 270.80745 | 270.80745 | 254.3358 | 0 |
| 1744232400 | 276.23205 | 22.76 | 8.98 | 250.137 | 279.00916 | 245.49978 | 0 |
| 1744146000 | 253.47632 | -2.31 | -0.90 | 262.33643 | 269.04194 | 248.98925 | 0 |
| 1744059600 | 255.79099 | 2.42 | 0.96 | 248.02439 | 265.57826 | 242.19781 | 0 |
| 1743800400 | 253.36899 | -17.73 | -6.54 | 264.79219 | 265.02247 | 247.0076 | 0 |
| 1743714000 | 271.10027 | -29.64 | -9.86 | 292.08531 | 292.08531 | 270.79099 | 0 |
| 1743627600 | 300.73845 | 5.17 | 1.75 | 292.86242 | 301.56835 | 292.61041 | 0 |
| 1743541200 | 295.57231 | -1.86 | -0.63 | 295.53569 | 297.48773 | 291.30899 | 0 |
| 1743454800 | 297.43232 | 3.97 | 1.35 | 291.01689 | 298.40392 | 288.4187 | 0 |
| 1743195600 | 293.46643 | -7.3 | -2.43 | 299.99124 | 301.5825 | 291.57735 | 0 |
| 1743109200 | 300.76308 | -4.38 | -1.43 | 304.31211 | 304.31211 | 299.76954 | 0 |
| 1743022800 | 305.14133 | -2.53 | -0.82 | 308.85184 | 311.40947 | 304.07594 | 0 |
| 1742936400 | 307.67545 | 1.15 | 0.38 | 307.3702 | 308.60206 | 305.83871 | 0 |
| 1742850000 | 306.52393 | 7.32 | 2.44 | 302.46974 | 307.39184 | 302.04854 | 0 |
| 1742590800 | 299.20862 | 0.69 | 0.23 | 296.72424 | 300.06923 | 294.01995 | 0 |
| 1742504400 | 298.52114 | 0.46 | 0.15 | 295.75301 | 301.3012 | 295.7346 | 0 |
| 1742418000 | 298.06415 | 4.47 | 1.52 | 293.6283 | 300.94561 | 292.22674 | 0 |
| 1742331600 | 293.59362 | 0.43 | 0.15 | 293.30645 | 294.43376 | 291.60827 | 0 |
| 1742245200 | 293.16145 | 2.15 | 0.74 | 290.27652 | 294.84173 | 290.07176 | 0 |
| 1741986000 | 291.01429 | 8.56 | 3.03 | 285.77355 | 291.42433 | 285.21414 | 0 |
| 1741899600 | 282.4556 | -4.21 | -1.47 | 287.66264 | 288.18935 | 281.78375 | 0 |
| 1741813200 | 286.66276 | 2.69 | 0.95 | 286.75153 | 289.31923 | 282.65731 | 0 |
| 1741726800 | 283.97127 | -2.33 | -0.82 | 286.43473 | 288.51132 | 281.1816 | 0 |
| 1741640400 | 286.30487 | -12.77 | -4.27 | 294.19558 | 294.46926 | 282.10493 | 0 |
| 1741384800 | 299.07873 | -1.4 | -0.47 | 299.64596 | 299.90982 | 291.80378 | 0 |
| 1741298400 | 300.47684 | -7.22 | -2.35 | 304.62291 | 305.14769 | 298.3328 | 0 |
| 1741212000 | 307.69536 | 0.77 | 0.25 | 307.24867 | 309.65447 | 302.65323 | 0 |
| 1741125600 | 306.92646 | -14.55 | -4.53 | 318.26382 | 318.26382 | 301.45573 | 0 |
| 1741039200 | 321.47747 | -6.03 | -1.84 | 328.29392 | 330.70061 | 318.58565 | 0 |
| 1740780000 | 327.50492 | 6.7 | 2.09 | 322.50149 | 327.76269 | 321.05973 | 0 |
| 1740693600 | 320.80631 | 0.04 | 0.01 | 321.53597 | 326.28019 | 319.81259 | 0 |
| 1740607200 | 320.76135 | 1.39 | 0.43 | 320.33456 | 324.58517 | 320.02235 | 0 |
| 1740520800 | 319.37489 | -3.21 | -1.00 | 323.90838 | 325.16446 | 315.51754 | 0 |
| 1740434400 | 322.58727 | -1.75 | -0.54 | 326.24142 | 327.19528 | 319.85436 | 0 |
| 1740175200 | 324.34136 | -6.05 | -1.83 | 331.47161 | 331.94943 | 323.51554 | 0 |
| 1740088800 | 330.38919 | -8.07 | -2.38 | 338.45725 | 338.67891 | 327.52601 | 0 |
| 1740002400 | 338.45811 | -1.01 | -0.30 | 337.53777 | 339.26643 | 335.80298 | 0 |
| 1739916000 | 339.46802 | 3.46 | 1.03 | 336.12484 | 339.49134 | 335.64215 | 0 |
| 1739570400 | 336.01167 | 3.71 | 1.12 | 333.65926 | 336.94731 | 333.53688 | 0 |
| 1739484000 | 332.30551 | 0.72 | 0.22 | 332.40213 | 332.75205 | 329.71203 | 0 |
| 1739397600 | 331.58803 | -2.56 | -0.77 | 332.10724 | 332.26826 | 329.12872 | 0 |
| 1739311200 | 334.15212 | 2.07 | 0.62 | 331.11921 | 334.55928 | 329.73781 | 0 |
| 1739224800 | 332.08312 | -5.25 | -1.56 | 337.61724 | 337.96729 | 330.80946 | 0 |
| 1738965600 | 337.33286 | -2.39 | -0.70 | 340.26655 | 340.486 | 336.33829 | 0 |
| 1738879200 | 339.72006 | 4.94 | 1.48 | 337.13589 | 339.83287 | 335.87369 | 0 |
| 1738792800 | 334.77785 | 2.97 | 0.90 | 333.50308 | 334.98583 | 331.21654 | 0 |
| 1738706400 | 331.80437 | 2.18 | 0.66 | 330.40363 | 333.78535 | 330.40363 | 0 |
| 1738620000 | 329.62412 | -4.89 | -1.46 | 328.85131 | 331.40895 | 324.8629 | 0 |
| 1738360800 | 334.51765 | -1.84 | -0.55 | 336.87536 | 337.56311 | 333.49813 | 0 |
| 1738274400 | 336.35674 | 2.85 | 0.85 | 335.80273 | 338.54822 | 334.05905 | 0 |
| 1738188000 | 333.50786 | 0.1 | 0.03 | 333.24038 | 338.77472 | 333.08028 | 0 |
| 1738101600 | 333.41019 | -0.26 | -0.08 | 333.21298 | 334.42626 | 331.22613 | 0 |
| 1738015200 | 333.66689 | 1.47 | 0.44 | 332.2337 | 333.90014 | 330.00339 | 0 |
| 1737756000 | 332.19878 | 1.3 | 0.39 | 329.24471 | 334.05414 | 329.19999 | 0 |
| 1737669600 | 330.9036 | 2.01 | 0.61 | 329.65818 | 332.76407 | 329.58672 | 0 |
| 1737583200 | 328.89067 | -2.98 | -0.90 | 331.12516 | 331.1311 | 327.77445 | 0 |
| 1737496800 | 331.87267 | 3.06 | 0.93 | 328.91922 | 332.3582 | 328.07736 | 0 |
| 1737151200 | 328.81441 | 4.16 | 1.28 | 325.70295 | 329.12075 | 323.93103 | 0 |
| 1737064800 | 324.65845 | -0.8 | -0.24 | 324.6517 | 326.03672 | 321.69251 | 0 |
| 1736978400 | 325.45531 | 12.83 | 4.10 | 319.96443 | 326.40321 | 319.19614 | 0 |
| 1736892000 | 312.6241 | 5.06 | 1.65 | 309.44344 | 313.21967 | 308.969 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
