Hot Features
프리미엄
KBW Nasdaq Global Bank Total Return (GBKXT)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2034.9484 | 22.32 | 1.11 | 2019.2052 | 2036.7742 | 2019.1787 | 0 |
| 1739484000 | 2012.6317 | 7.01 | 0.35 | 2011.7029 | 2016.549 | 2003.8525 | 0 |
| 1739397600 | 2005.6184 | 12.47 | 0.63 | 2005.3495 | 2009.2916 | 1997.5964 | 0 |
| 1739311200 | 1993.1467 | 16.32 | 0.83 | 1980.016 | 1997.3741 | 1978.1118 | 0 |
| 1739224800 | 1976.8272 | -9.75 | -0.49 | 1986.0082 | 1990.1216 | 1973.0074 | 0 |
| 1738965600 | 1986.5755 | -5.02 | -0.25 | 1989.9264 | 1994.8513 | 1982.5744 | 0 |
| 1738879200 | 1991.5979 | 35.27 | 1.80 | 1958.5175 | 1993.3898 | 1958.5175 | 0 |
| 1738792800 | 1956.3258 | 14.84 | 0.76 | 1948.1912 | 1956.377 | 1943.9406 | 0 |
| 1738706400 | 1941.4904 | 16.4 | 0.85 | 1934.2925 | 1946.331 | 1929.6797 | 0 |
| 1738620000 | 1925.0872 | -35.97 | -1.83 | 1926.9895 | 1932.9391 | 1906.4084 | 0 |
| 1738360800 | 1961.0536 | -6.67 | -0.34 | 1966.3361 | 1969.4942 | 1956.8105 | 0 |
| 1738274400 | 1967.7256 | 8.42 | 0.43 | 1954.3034 | 1971.1004 | 1953.1996 | 0 |
| 1738188000 | 1959.3028 | 11.87 | 0.61 | 1952.0462 | 1968.8388 | 1948.8026 | 0 |
| 1738101600 | 1947.4366 | 0.74 | 0.04 | 1942.8981 | 1951.1625 | 1940.811 | 0 |
| 1738015200 | 1946.7015 | 12.11 | 0.63 | 1941.1927 | 1949.0224 | 1938.577 | 0 |
| 1737756000 | 1934.5919 | 11.75 | 0.61 | 1932.6447 | 1938.2104 | 1927.9635 | 0 |
| 1737669600 | 1922.8415 | 22.11 | 1.16 | 1908.2797 | 1929.0805 | 1907.2007 | 0 |
| 1737583200 | 1900.7352 | -15.4 | -0.80 | 1910.858 | 1916.517 | 1899.0974 | 0 |
| 1737496800 | 1916.1353 | 29.2 | 1.55 | 1908.0083 | 1918.0766 | 1902.438 | 0 |
| 1737151200 | 1886.9323 | 6.94 | 0.37 | 1875.0564 | 1887.0396 | 1872.5012 | 0 |
| 1737064800 | 1879.9877 | 12.77 | 0.68 | 1874.0982 | 1881.6678 | 1870.381 | 0 |
| 1736978400 | 1867.2164 | 57.08 | 3.15 | 1824.3772 | 1869.1744 | 1823.3765 | 0 |
| 1736892000 | 1810.1404 | 17.3 | 0.96 | 1801.7982 | 1811.9078 | 1799.824 | 0 |
| 1736805600 | 1792.8396 | 1.11 | 0.06 | 1787.8084 | 1794.8057 | 1779.6331 | 0 |
| 1736546400 | 1791.7271 | -28.96 | -1.59 | 1814.4431 | 1815.7763 | 1787.6478 | 0 |
| 1736373600 | 1820.6872 | -1.9 | -0.10 | 1824.2565 | 1829.2393 | 1810.4753 | 0 |
| 1736287200 | 1822.5844 | 1.11 | 0.06 | 1820.5224 | 1833.1383 | 1814.4208 | 0 |
| 1736200800 | 1821.4765 | 25.23 | 1.40 | 1806.1188 | 1830.5406 | 1802.6051 | 0 |
| 1735941600 | 1796.2427 | 9.26 | 0.52 | 1791.8058 | 1798.7786 | 1786.5642 | 0 |
| 1735855200 | 1786.9838 | -17.04 | -0.94 | 1793.945 | 1794.7265 | 1777.4615 | 0 |
| 1735682400 | 1804.0189 | 4.66 | 0.26 | 1804.0035 | 1809.5926 | 1801.1735 | 0 |
| 1735596000 | 1799.3558 | -3.72 | -0.21 | 1802.0845 | 1809.8964 | 1792.9305 | 0 |
| 1735336800 | 1803.0721 | 6.86 | 0.38 | 1802.767 | 1808.8454 | 1797.9428 | 0 |
| 1735250400 | 1796.2107 | 1.24 | 0.07 | 1795.5683 | 1797.5092 | 1791.6042 | 0 |
| 1735077600 | 1794.9705 | 18.6 | 1.05 | 1787.0138 | 1795.8811 | 1786.6631 | 0 |
| 1734991200 | 1776.3736 | 14.77 | 0.84 | 1777.2219 | 1778.0483 | 1766.3259 | 0 |
| 1734732000 | 1761.6048 | 2.95 | 0.17 | 1744.8383 | 1769.5077 | 1740.9825 | 0 |
| 1734645600 | 1758.6551 | -15.54 | -0.88 | 1757.2308 | 1773.133 | 1756.0122 | 0 |
| 1734559200 | 1774.1945 | -20.08 | -1.12 | 1794.8579 | 1802.4318 | 1764.7307 | 0 |
| 1734472800 | 1794.2726 | -19.63 | -1.08 | 1807.9898 | 1808.6556 | 1792.4389 | 0 |
| 1734386400 | 1813.9019 | 7.59 | 0.42 | 1814.5226 | 1815.9648 | 1806.6933 | 0 |
| 1734127200 | 1806.3132 | -12.64 | -0.69 | 1812.8317 | 1814.0843 | 1802.9578 | 0 |
| 1734040800 | 1818.9545 | 3.61 | 0.20 | 1823.2818 | 1827.004 | 1817.3064 | 0 |
| 1733954400 | 1815.3406 | -0.48 | -0.03 | 1815.5694 | 1822.4701 | 1812.379 | 0 |
| 1733868000 | 1815.8244 | -10.87 | -0.59 | 1819.8921 | 1822.3151 | 1815.6825 | 0 |
| 1733781600 | 1826.6905 | 10.42 | 0.57 | 1828.8985 | 1835.4005 | 1823.634 | 0 |
| 1733522400 | 1816.2729 | 0.78 | 0.04 | 1821.1608 | 1825.5293 | 1811.5143 | 0 |
| 1733436000 | 1815.4909 | 16.19 | 0.90 | 1804.9195 | 1820.833 | 1804.8312 | 0 |
| 1733349600 | 1799.2993 | -6.46 | -0.36 | 1802.4825 | 1804.22 | 1796.6746 | 0 |
| 1733263200 | 1805.7593 | 12.28 | 0.68 | 1810.5243 | 1816.8239 | 1804.6421 | 0 |
| 1733176800 | 1793.4771 | -0.1 | -0.01 | 1797.421 | 1806.723 | 1788.4888 | 0 |
| 1732917600 | 1793.5775 | 11.39 | 0.64 | 1790.0242 | 1798.3858 | 1788.0597 | 0 |
| 1732744800 | 1782.1897 | 5.73 | 0.32 | 1773.185 | 1784.055 | 1771.9928 | 0 |
| 1732658400 | 1776.4576 | -10.52 | -0.59 | 1774.89 | 1783.3272 | 1769.6771 | 0 |
| 1732572000 | 1786.9756 | 12.5 | 0.70 | 1778.1248 | 1792.652 | 1775.742 | 0 |
| 1732312800 | 1774.4716 | -12.06 | -0.68 | 1782.0135 | 1782.7403 | 1759.7654 | 0 |
| 1732226400 | 1786.5363 | 12.88 | 0.73 | 1774.7748 | 1788.0527 | 1768.298 | 0 |
| 1732140000 | 1773.6552 | -9.24 | -0.52 | 1780.356 | 1782.246 | 1769.0766 | 0 |
| 1732053600 | 1782.8905 | -5.97 | -0.33 | 1794.8077 | 1796.2284 | 1775.5097 | 0 |
| 1731967200 | 1788.8601 | 14.58 | 0.82 | 1784.23 | 1792.3313 | 1781.6232 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
