Hot Features
프리미엄
KBW Nasdaq Global Bank Index (GBKX)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1246.0562 | -8.47 | -0.68 | 1251.3073 | 1251.8626 | 1235.7293 | 0 |
| 1732226400 | 1254.5281 | 9.05 | 0.73 | 1246.3522 | 1255.593 | 1241.721 | 0 |
| 1732140000 | 1245.4829 | -6.49 | -0.52 | 1250.1529 | 1251.5155 | 1242.2678 | 0 |
| 1732053600 | 1251.968 | -4.19 | -0.33 | 1260.3322 | 1261.334 | 1246.7851 | 0 |
| 1731967200 | 1256.1599 | 10.24 | 0.82 | 1252.8975 | 1258.5975 | 1251.0781 | 0 |
| 1731708000 | 1245.921 | 10.79 | 0.87 | 1238.1914 | 1246.7551 | 1238.1175 | 0 |
| 1731621600 | 1235.1279 | -1 | -0.08 | 1233.7494 | 1240.2711 | 1231.1664 | 0 |
| 1731535200 | 1236.1326 | -2.45 | -0.20 | 1236.7103 | 1240.8306 | 1233.3386 | 0 |
| 1731448800 | 1238.5788 | -14.87 | -1.19 | 1246.5864 | 1248.1989 | 1237.222 | 0 |
| 1731362400 | 1253.4453 | 6.9 | 0.55 | 1241.8378 | 1255.7732 | 1240.7788 | 0 |
| 1731103200 | 1246.5468 | -8.14 | -0.65 | 1248.4232 | 1250.3913 | 1242.0229 | 0 |
| 1731016800 | 1254.6842 | 0.61 | 0.05 | 1263.5698 | 1265.6782 | 1251.6195 | 0 |
| 1730930400 | 1254.0702 | 33.85 | 2.77 | 1226.3534 | 1256.9271 | 1215.5005 | 0 |
| 1730844000 | 1220.2246 | 11.47 | 0.95 | 1210.8761 | 1221.6727 | 1210.6851 | 0 |
| 1730757600 | 1208.7501 | -1.26 | -0.10 | 1212.1335 | 1215.2025 | 1206.079 | 0 |
| 1730494800 | 1210.0139 | 10.63 | 0.89 | 1204.0616 | 1216.6639 | 1203.9477 | 0 |
| 1730408400 | 1199.3862 | -4.94 | -0.41 | 1203.5287 | 1208.4772 | 1196.3998 | 0 |
| 1730322000 | 1204.3273 | -3.63 | -0.30 | 1206.0596 | 1209.9762 | 1200.0822 | 0 |
| 1730235600 | 1207.9537 | 2.19 | 0.18 | 1208.531 | 1214.2325 | 1207.3415 | 0 |
| 1730149200 | 1205.763 | 10.8 | 0.90 | 1193.907 | 1206.8309 | 1192.5335 | 0 |
| 1729890000 | 1194.9586 | -9.61 | -0.80 | 1203.8569 | 1206.8326 | 1193.0371 | 0 |
| 1729803600 | 1204.5682 | 5.94 | 0.50 | 1201.5989 | 1206.9072 | 1200.4575 | 0 |
| 1729717200 | 1198.6314 | -5.7 | -0.47 | 1200.4827 | 1201.6058 | 1195.1891 | 0 |
| 1729630800 | 1204.3314 | 1.45 | 0.12 | 1199.5947 | 1204.5269 | 1196.5358 | 0 |
| 1729544400 | 1202.8788 | -16.14 | -1.32 | 1212.9276 | 1213.436 | 1201.1808 | 0 |
| 1729285200 | 1219.0144 | 8.47 | 0.70 | 1216.2752 | 1222.0178 | 1216.1285 | 0 |
| 1729198800 | 1210.5397 | 3.13 | 0.26 | 1208.2132 | 1215.4625 | 1207.9407 | 0 |
| 1729112400 | 1207.4133 | 11.59 | 0.97 | 1199.6513 | 1209.9431 | 1195.5459 | 0 |
| 1729026000 | 1195.8257 | -3.16 | -0.26 | 1195.2754 | 1201.7493 | 1193.6875 | 0 |
| 1728939600 | 1198.986 | 10.15 | 0.85 | 1193.8517 | 1199.5175 | 1192.2555 | 0 |
| 1728680400 | 1188.8396 | 14.6 | 1.24 | 1176.8324 | 1191.801 | 1175.4037 | 0 |
| 1728594000 | 1174.2444 | 6.35 | 0.54 | 1178.75 | 1180.2953 | 1171.8367 | 0 |
| 1728507600 | 1167.8961 | -0.36 | -0.03 | 1159.7717 | 1168.5793 | 1158.7686 | 0 |
| 1728421200 | 1168.2603 | -18.58 | -1.57 | 1169.4084 | 1169.9351 | 1164.7455 | 0 |
| 1728334800 | 1186.8354 | 12.15 | 1.03 | 1181.8751 | 1189.4428 | 1180.5767 | 0 |
| 1728075600 | 1174.6856 | 18.77 | 1.62 | 1162.4043 | 1176.9618 | 1161.969 | 0 |
| 1727989200 | 1155.9138 | -8.74 | -0.75 | 1161.6534 | 1161.7195 | 1150.8279 | 0 |
| 1727902800 | 1164.6556 | 5.52 | 0.48 | 1166.8689 | 1171.4389 | 1162.8811 | 0 |
| 1727816400 | 1159.1362 | -11.98 | -1.02 | 1169.8341 | 1171.7471 | 1153.134 | 0 |
| 1727730000 | 1171.121 | -5.94 | -0.50 | 1173.9392 | 1175.2832 | 1164.0621 | 0 |
| 1727470800 | 1177.0632 | -7.65 | -0.65 | 1171.1643 | 1180.9781 | 1170.338 | 0 |
| 1727384400 | 1184.7097 | 22.42 | 1.93 | 1175.3382 | 1186.6891 | 1172.5388 | 0 |
| 1727298000 | 1162.2906 | -6.27 | -0.54 | 1166.8406 | 1170.2863 | 1159.609 | 0 |
| 1727211600 | 1168.5598 | 13.36 | 1.16 | 1168.9627 | 1174.2308 | 1167.1688 | 0 |
| 1727125200 | 1155.2036 | -0.04 | -0.00 | 1154.939 | 1157.9272 | 1150.6742 | 0 |
| 1726866000 | 1155.2417 | -0.22 | -0.02 | 1161.9395 | 1161.9758 | 1150.8652 | 0 |
| 1726779600 | 1155.4582 | 17.95 | 1.58 | 1145.7583 | 1157.8089 | 1143.2082 | 0 |
| 1726693200 | 1137.5125 | -0.55 | -0.05 | 1138.3593 | 1145.6717 | 1135.8813 | 0 |
| 1726606800 | 1138.0592 | 7.96 | 0.70 | 1134.0917 | 1139.8549 | 1134.0917 | 0 |
| 1726520400 | 1130.1039 | 8.41 | 0.75 | 1121.9473 | 1130.4168 | 1121.2268 | 0 |
| 1726261200 | 1121.6905 | 10.85 | 0.98 | 1116.1649 | 1125.9246 | 1115.8459 | 0 |
| 1726174800 | 1110.8452 | 9.63 | 0.87 | 1111.1803 | 1114.2756 | 1105.9018 | 0 |
| 1726088400 | 1101.2104 | -5.32 | -0.48 | 1107.0655 | 1108.0182 | 1087.8851 | 0 |
| 1726002000 | 1106.5302 | -14.3 | -1.28 | 1122.2982 | 1124.8788 | 1101.0459 | 0 |
| 1725915600 | 1120.8299 | 3.73 | 0.33 | 1112.5948 | 1124.7131 | 1111.3577 | 0 |
| 1725656400 | 1117.0974 | -15.76 | -1.39 | 1130.2548 | 1135.394 | 1113.9835 | 0 |
| 1725570000 | 1132.8588 | 0.31 | 0.03 | 1129.4149 | 1141.891 | 1128.7254 | 0 |
| 1725483600 | 1132.5465 | -4.8 | -0.42 | 1127.7403 | 1137.9623 | 1125.84 | 0 |
| 1725397200 | 1137.3478 | -15.16 | -1.32 | 1150.0256 | 1151.1388 | 1135.0008 | 0 |
| 1725051600 | 1152.5126 | 3.5 | 0.30 | 1149.3491 | 1152.5126 | 1146.1956 | 0 |
| 1724965200 | 1149.0103 | -6.4 | -0.55 | 1148.122 | 1152.0116 | 1145.1926 | 0 |
| 1724878800 | 1155.4082 | -3.21 | -0.28 | 1156.9884 | 1158.4416 | 1151.4414 | 0 |
| 1724792400 | 1158.617 | 7.32 | 0.64 | 1154.8242 | 1160.915 | 1153.7079 | 0 |
| 1724706000 | 1151.2958 | -0.86 | -0.07 | 1151.4946 | 1154.3071 | 1149.3665 | 0 |
