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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1865.7144 | 22.07 | 1.20 | 1862.2094 | 1870.3373 | 1840.1472 | 0 |
| 1744318800 | 1843.6486 | 30.8 | 1.70 | 1890.6542 | 1896.2879 | 1826.8482 | 0 |
| 1744232400 | 1812.8474 | 29.34 | 1.65 | 1765.6937 | 1813.4751 | 1739.7188 | 0 |
| 1744146000 | 1783.5055 | 28.44 | 1.62 | 1781.9264 | 1830.7079 | 1774.2765 | 0 |
| 1744059600 | 1755.0676 | -74.62 | -4.08 | 1735.0368 | 1803.2533 | 1716.2095 | 0 |
| 1743800400 | 1829.6879 | -99.85 | -5.17 | 1910.4276 | 1910.4563 | 1807.0995 | 0 |
| 1743714000 | 1929.5412 | -130.34 | -6.33 | 2019.0364 | 2030.3947 | 1929.4836 | 0 |
| 1743627600 | 2059.8859 | 12.37 | 0.60 | 2038.7372 | 2062.0933 | 2032.5819 | 0 |
| 1743541200 | 2047.5182 | 4.35 | 0.21 | 2050.7224 | 2054.4163 | 2029.786 | 0 |
| 1743454800 | 2043.1638 | -13.45 | -0.65 | 2042.6898 | 2046.0181 | 2017.6061 | 0 |
| 1743195600 | 2056.6111 | -37.55 | -1.79 | 2086.4681 | 2087.7066 | 2052.6933 | 0 |
| 1743109200 | 2094.1601 | -18.89 | -0.89 | 2112.2412 | 2114.5222 | 2087.4584 | 0 |
| 1743022800 | 2113.0506 | -15.26 | -0.72 | 2124.245 | 2131.7088 | 2109.0468 | 0 |
| 1742936400 | 2128.3118 | 12.63 | 0.60 | 2109.5007 | 2131.6783 | 2108.0662 | 0 |
| 1742850000 | 2115.6845 | 24.4 | 1.17 | 2094.2808 | 2119.9155 | 2093.3078 | 0 |
| 1742590800 | 2091.2797 | 1.78 | 0.09 | 2096.4306 | 2096.7566 | 2079.5252 | 0 |
| 1742504400 | 2089.5025 | -16.48 | -0.78 | 2106.1137 | 2106.2847 | 2077.3237 | 0 |
| 1742418000 | 2105.9789 | 6.29 | 0.30 | 2099.0675 | 2116.2113 | 2088.7894 | 0 |
| 1742331600 | 2099.6927 | 34.08 | 1.65 | 2074.3512 | 2102.4296 | 2073.8438 | 0 |
| 1742245200 | 2065.6095 | 22.74 | 1.11 | 2047.7832 | 2068.4708 | 2045.8242 | 0 |
| 1741986000 | 2042.8656 | 45.85 | 2.30 | 2005.4157 | 2045.741 | 1997.7757 | 0 |
| 1741899600 | 1997.0192 | -7.75 | -0.39 | 2009.2616 | 2013.8414 | 1994.571 | 0 |
| 1741813200 | 2004.7734 | 22.05 | 1.11 | 1983.2349 | 2009.5849 | 1982.2096 | 0 |
| 1741726800 | 1982.7252 | -20.09 | -1.00 | 2000.3503 | 2004.3094 | 1970.5209 | 0 |
| 1741640400 | 2002.8138 | -59.6 | -2.89 | 2055.9064 | 2060.7318 | 1992.2928 | 0 |
| 1741384800 | 2062.4157 | -11.9 | -0.57 | 2061.87 | 2071.6973 | 2046.9104 | 0 |
| 1741298400 | 2074.3176 | 9.45 | 0.46 | 2091.3739 | 2095.6097 | 2069.1027 | 0 |
| 1741212000 | 2064.8643 | 57.98 | 2.89 | 2053.7432 | 2070.2127 | 2049.5727 | 0 |
| 1741125600 | 2006.8809 | -64.76 | -3.13 | 2056.6859 | 2057.905 | 1996.5646 | 0 |
| 1741039200 | 2071.6392 | 9.25 | 0.45 | 2066.1325 | 2093.7792 | 2060.8851 | 0 |
| 1740780000 | 2062.3863 | 11.78 | 0.57 | 2038.9464 | 2062.3974 | 2032.2113 | 0 |
| 1740693600 | 2050.6075 | -7.94 | -0.39 | 2054.6549 | 2061.0913 | 2044.337 | 0 |
| 1740607200 | 2058.5477 | 24.82 | 1.22 | 2042.1204 | 2065.685 | 2040.8471 | 0 |
| 1740520800 | 2033.7255 | 2.34 | 0.11 | 2034.3271 | 2054.647 | 2025.5162 | 0 |
| 1740434400 | 2031.3905 | -5.11 | -0.25 | 2033.9594 | 2043.5038 | 2020.166 | 0 |
| 1740175200 | 2036.5011 | -1.23 | -0.06 | 2042.3114 | 2048.4964 | 2036.1287 | 0 |
| 1740088800 | 2037.7321 | -19.02 | -0.92 | 2057.0342 | 2061.7994 | 2033.0581 | 0 |
| 1740002400 | 2056.7552 | -15.38 | -0.74 | 2070.6527 | 2071.5763 | 2051.4827 | 0 |
| 1739916000 | 2072.1352 | 37.19 | 1.83 | 2055.0585 | 2072.1772 | 2055.0141 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
