Hot Features
프리미엄
KBW Nasdaq Global Bank Net Total Return (GBKXN)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 1858.4313 | 32.91 | 1.80 | 1827.5628 | 1860.1035 | 1827.5628 | 0 |
| 1738792800 | 1825.5177 | 13.84 | 0.76 | 1817.927 | 1825.5619 | 1813.9606 | 0 |
| 1738706400 | 1811.6742 | 15.31 | 0.85 | 1804.9576 | 1816.1912 | 1800.6532 | 0 |
| 1738620000 | 1796.3678 | -33.71 | -1.84 | 1798.1431 | 1803.6953 | 1778.9365 | 0 |
| 1738360800 | 1830.0811 | -6.36 | -0.35 | 1835.0112 | 1837.9586 | 1826.1211 | 0 |
| 1738274400 | 1836.4459 | 7.86 | 0.43 | 1823.9192 | 1839.5956 | 1822.889 | 0 |
| 1738188000 | 1828.5851 | 11.07 | 0.61 | 1821.8126 | 1837.4848 | 1818.7853 | 0 |
| 1738101600 | 1817.5105 | 0.69 | 0.04 | 1813.2748 | 1820.9879 | 1811.3269 | 0 |
| 1738015200 | 1816.8245 | 11.06 | 0.61 | 1811.6825 | 1818.9908 | 1809.241 | 0 |
| 1737756000 | 1805.7638 | 10.97 | 0.61 | 1803.9463 | 1809.1414 | 1799.5769 | 0 |
| 1737669600 | 1794.7959 | 20.63 | 1.16 | 1781.2039 | 1800.6195 | 1780.1967 | 0 |
| 1737583200 | 1774.1618 | -14.37 | -0.80 | 1783.6105 | 1788.8926 | 1772.633 | 0 |
| 1737496800 | 1788.5363 | 27.26 | 1.55 | 1780.9505 | 1790.3483 | 1775.7511 | 0 |
| 1737151200 | 1761.278 | 6.48 | 0.37 | 1750.1929 | 1761.3782 | 1747.8079 | 0 |
| 1737064800 | 1754.7958 | 11.72 | 0.67 | 1749.2979 | 1756.3643 | 1745.8278 | 0 |
| 1736978400 | 1743.0755 | 53.28 | 3.15 | 1703.0845 | 1744.9033 | 1702.1503 | 0 |
| 1736892000 | 1689.7942 | 16.15 | 0.97 | 1682.0442 | 1691.4441 | 1680.1637 | 0 |
| 1736805600 | 1673.6434 | 0.83 | 0.05 | 1668.9463 | 1675.4792 | 1661.3136 | 0 |
| 1736546400 | 1672.8154 | -27.26 | -1.60 | 1694.0265 | 1695.2714 | 1669.0064 | 0 |
| 1736373600 | 1700.0705 | -1.87 | -0.11 | 1703.4033 | 1708.0561 | 1690.5351 | 0 |
| 1736287200 | 1701.9421 | 1.03 | 0.06 | 1700.0166 | 1711.7975 | 1694.3189 | 0 |
| 1736200800 | 1700.9076 | 23.47 | 1.40 | 1686.5656 | 1709.3721 | 1683.2843 | 0 |
| 1735941600 | 1677.4392 | 8.65 | 0.52 | 1673.2958 | 1679.8074 | 1668.4009 | 0 |
| 1735855200 | 1668.7927 | -16.65 | -0.99 | 1675.2964 | 1676.0265 | 1659.8964 | 0 |
| 1735682400 | 1685.4384 | 4.36 | 0.26 | 1685.4239 | 1690.6457 | 1682.78 | 0 |
| 1735596000 | 1681.0817 | -3.47 | -0.21 | 1683.631 | 1690.9295 | 1675.0788 | 0 |
| 1735336800 | 1684.5538 | 6.41 | 0.38 | 1684.2687 | 1689.9476 | 1679.7616 | 0 |
| 1735250400 | 1678.1434 | 1.16 | 0.07 | 1677.5432 | 1679.3565 | 1673.8397 | 0 |
| 1735077600 | 1676.9847 | 17.37 | 1.05 | 1669.551 | 1677.8354 | 1669.2233 | 0 |
| 1734991200 | 1659.6102 | 13.8 | 0.84 | 1660.4027 | 1661.1748 | 1650.2229 | 0 |
| 1734732000 | 1645.8122 | 2.76 | 0.17 | 1630.1477 | 1653.1956 | 1626.5454 | 0 |
| 1734645600 | 1643.0564 | -14.52 | -0.88 | 1641.7257 | 1656.5826 | 1640.5872 | 0 |
| 1734559200 | 1657.5743 | -18.76 | -1.12 | 1676.8795 | 1683.9556 | 1648.7326 | 0 |
| 1734472800 | 1676.3327 | -18.34 | -1.08 | 1689.1482 | 1689.7702 | 1674.6195 | 0 |
| 1734386400 | 1694.6717 | 7.09 | 0.42 | 1695.2516 | 1696.599 | 1687.9369 | 0 |
| 1734127200 | 1687.5818 | -11.81 | -0.69 | 1693.6718 | 1694.8421 | 1684.447 | 0 |
| 1734040800 | 1699.3922 | 3.38 | 0.20 | 1703.4351 | 1706.9126 | 1697.8524 | 0 |
| 1733954400 | 1696.0158 | -0.45 | -0.03 | 1696.2333 | 1702.6767 | 1693.2489 | 0 |
| 1733868000 | 1696.4679 | -10.15 | -0.59 | 1700.2681 | 1702.5319 | 1696.3353 | 0 |
| 1733781600 | 1706.6197 | 9.73 | 0.57 | 1708.6826 | 1714.7571 | 1703.7641 | 0 |
| 1733522400 | 1696.8868 | 0.62 | 0.04 | 1701.4538 | 1705.5354 | 1692.4408 | 0 |
| 1733436000 | 1696.2665 | 15.13 | 0.90 | 1686.3893 | 1701.2578 | 1686.3068 | 0 |
| 1733349600 | 1681.1382 | -6.04 | -0.36 | 1684.1124 | 1685.7358 | 1678.6858 | 0 |
| 1733263200 | 1687.174 | 11.48 | 0.68 | 1691.6261 | 1697.5119 | 1686.1301 | 0 |
| 1733176800 | 1675.6983 | -0.2 | -0.01 | 1679.3835 | 1688.0751 | 1671.0373 | 0 |
| 1732917600 | 1675.895 | 10.64 | 0.64 | 1672.5748 | 1680.3877 | 1670.7381 | 0 |
| 1732744800 | 1665.2544 | 5.36 | 0.32 | 1656.8404 | 1666.9973 | 1655.7265 | 0 |
| 1732658400 | 1659.8984 | -9.83 | -0.59 | 1658.4266 | 1666.3172 | 1653.5627 | 0 |
| 1732572000 | 1669.7263 | 11.68 | 0.70 | 1661.4562 | 1675.0302 | 1659.2297 | 0 |
| 1732312800 | 1658.0427 | -11.27 | -0.68 | 1665.0897 | 1665.7689 | 1644.3014 | 0 |
| 1732226400 | 1669.3158 | 12.04 | 0.73 | 1658.326 | 1670.7327 | 1652.2741 | 0 |
| 1732140000 | 1657.2798 | -8.63 | -0.52 | 1663.541 | 1665.307 | 1653.0017 | 0 |
| 1732053600 | 1665.9092 | -5.58 | -0.33 | 1677.0444 | 1678.3719 | 1659.0126 | 0 |
| 1731967200 | 1671.4871 | 13.62 | 0.82 | 1667.1608 | 1674.7306 | 1664.725 | 0 |
| 1731708000 | 1657.8628 | 14.36 | 0.87 | 1647.5775 | 1658.9727 | 1647.4792 | 0 |
| 1731621600 | 1643.5011 | -1.34 | -0.08 | 1641.7003 | 1650.3449 | 1638.2299 | 0 |
| 1731535200 | 1644.8381 | -3.25 | -0.20 | 1645.6557 | 1651.0893 | 1641.1203 | 0 |
| 1731448800 | 1648.093 | -19.78 | -1.19 | 1658.7521 | 1660.8939 | 1646.2876 | 0 |
| 1731362400 | 1667.8748 | 9.18 | 0.55 | 1652.4513 | 1670.9725 | 1651.0204 | 0 |
| 1731103200 | 1658.6955 | -10.54 | -0.63 | 1661.1411 | 1663.8101 | 1652.6769 | 0 |
| 1731016800 | 1669.2383 | 1.47 | 0.09 | 1681.0126 | 1683.859 | 1665.1625 | 0 |
