Hot Features
프리미엄
KBW Nasdaq Financial Sector Dividend Yield Total Return (KDXTR)
NASDAQI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 431.61488 | 4.53 | 1.06 | 426.63834 | 431.6496 | 426.54039 | 0 |
| 1734991200 | 427.08306 | -1.95 | -0.45 | 428.59654 | 428.94055 | 424.46286 | 0 |
| 1734732000 | 429.03425 | 7.79 | 1.85 | 418.43426 | 430.94237 | 418.43426 | 0 |
| 1734645600 | 421.24632 | -0.18 | -0.04 | 424.95143 | 427.84765 | 421.18587 | 0 |
| 1734559200 | 421.42765 | -14.31 | -3.28 | 436.19088 | 438.28711 | 420.91925 | 0 |
| 1734472800 | 435.74104 | -5.57 | -1.26 | 439.11253 | 440.57882 | 435.14757 | 0 |
| 1734386400 | 441.30617 | -4.28 | -0.96 | 443.89985 | 444.1585 | 441.13952 | 0 |
| 1734127200 | 445.58595 | 0.28 | 0.06 | 444.60367 | 445.7524 | 441.9942 | 0 |
| 1734040800 | 445.30324 | -0.26 | -0.06 | 445.90163 | 447.83295 | 445.18563 | 0 |
| 1733954400 | 445.55848 | -1.04 | -0.23 | 448.23289 | 448.5647 | 444.49681 | 0 |
| 1733868000 | 446.59732 | -0.33 | -0.07 | 446.37409 | 448.30739 | 443.47324 | 0 |
| 1733781600 | 446.92992 | 0.16 | 0.04 | 448.11281 | 449.84161 | 446.76103 | 0 |
| 1733522400 | 446.76507 | 3.46 | 0.78 | 445.20109 | 446.84136 | 444.23502 | 0 |
| 1733436000 | 443.30071 | -2.3 | -0.52 | 446.01176 | 446.44781 | 443.13647 | 0 |
| 1733349600 | 445.60181 | 1.07 | 0.24 | 444.13505 | 445.66629 | 443.43687 | 0 |
| 1733263200 | 444.5341 | -4.29 | -0.96 | 449.5201 | 449.60804 | 443.54319 | 0 |
| 1733176800 | 448.82056 | -1.32 | -0.29 | 450.59338 | 450.7135 | 446.19581 | 0 |
| 1732917600 | 450.1359 | 1.18 | 0.26 | 451.07347 | 452.35119 | 450.03536 | 0 |
| 1732744800 | 448.95216 | 1.45 | 0.32 | 449.33053 | 451.65393 | 448.95216 | 0 |
| 1732658400 | 447.50531 | -1.82 | -0.41 | 448.20706 | 448.22769 | 444.78513 | 0 |
| 1732572000 | 449.32773 | 3.06 | 0.69 | 449.54558 | 452.26762 | 448.85672 | 0 |
| 1732312800 | 446.26812 | 5.07 | 1.15 | 442.576 | 446.53614 | 442.53455 | 0 |
| 1732226400 | 441.19777 | 3.45 | 0.79 | 439.12362 | 442.26215 | 439.00901 | 0 |
| 1732140000 | 437.74508 | -2.53 | -0.57 | 439.85812 | 440.15319 | 435.24942 | 0 |
| 1732053600 | 440.27618 | 0.9 | 0.20 | 436.54134 | 440.52305 | 436.54134 | 0 |
| 1731967200 | 439.37799 | 2.17 | 0.50 | 436.76401 | 440.42101 | 436.45675 | 0 |
| 1731708000 | 437.20999 | 0.71 | 0.16 | 437.97425 | 438.27444 | 435.5905 | 0 |
| 1731621600 | 436.50311 | -1.35 | -0.31 | 439.62212 | 440.69875 | 436.0866 | 0 |
| 1731535200 | 437.8527 | 1.4 | 0.32 | 437.93219 | 440.8919 | 437.43337 | 0 |
| 1731448800 | 436.4559 | -6.73 | -1.52 | 441.24881 | 441.34715 | 436.10176 | 0 |
| 1731362400 | 443.18987 | 3 | 0.68 | 442.9151 | 443.83142 | 441.64608 | 0 |
| 1731103200 | 440.18586 | 1.36 | 0.31 | 438.68724 | 442.19473 | 437.94397 | 0 |
| 1731016800 | 438.82282 | 3.01 | 0.69 | 435.70952 | 442.11242 | 435.33823 | 0 |
| 1730930400 | 435.81512 | 15.16 | 3.60 | 433.09313 | 435.87136 | 426.66487 | 0 |
| 1730844000 | 420.65116 | 3.34 | 0.80 | 416.98696 | 420.7696 | 416.81228 | 0 |
| 1730757600 | 417.30756 | -2.98 | -0.71 | 419.48731 | 420.23935 | 416.96768 | 0 |
| 1730494800 | 420.28529 | -3.21 | -0.76 | 425.42656 | 426.24755 | 419.73705 | 0 |
| 1730408400 | 423.50004 | -3.44 | -0.81 | 427.12046 | 428.4084 | 423.44464 | 0 |
| 1730322000 | 426.94153 | 2.28 | 0.54 | 425.48787 | 430.12073 | 425.48787 | 0 |
| 1730235600 | 424.66252 | -4.53 | -1.06 | 426.54701 | 426.57817 | 423.08886 | 0 |
| 1730149200 | 429.19465 | 2.3 | 0.54 | 428.48272 | 429.93259 | 427.34184 | 0 |
| 1729890000 | 426.89408 | -3.55 | -0.83 | 432.01976 | 432.22964 | 426.68814 | 0 |
| 1729803600 | 430.44821 | 3.83 | 0.90 | 427.5451 | 430.46707 | 425.7091 | 0 |
| 1729717200 | 426.61476 | -1.35 | -0.31 | 426.97564 | 428.00663 | 422.94758 | 0 |
| 1729630800 | 427.95999 | -2.45 | -0.57 | 430.00045 | 430.228 | 427.87919 | 0 |
| 1729544400 | 430.40741 | -5.65 | -1.30 | 436.0987 | 436.47173 | 430.28797 | 0 |
| 1729285200 | 436.05573 | 0.65 | 0.15 | 435.97722 | 436.78534 | 435.36658 | 0 |
| 1729198800 | 435.40465 | -1.55 | -0.35 | 436.68482 | 436.71908 | 434.74845 | 0 |
| 1729112400 | 436.9507 | 5.95 | 1.38 | 433.4947 | 437.11505 | 433.32173 | 0 |
| 1729026000 | 430.99707 | 2.46 | 0.57 | 429.19875 | 433.84899 | 429.03568 | 0 |
| 1728939600 | 428.53554 | 3.23 | 0.76 | 425.07017 | 428.82553 | 423.96375 | 0 |
| 1728680400 | 425.30385 | 1.56 | 0.37 | 424.84988 | 426.23907 | 424.20914 | 0 |
| 1728594000 | 423.74316 | 0.71 | 0.17 | 421.80968 | 423.74316 | 420.33454 | 0 |
| 1728507600 | 423.03314 | 0.51 | 0.12 | 422.44192 | 424.80468 | 421.72146 | 0 |
| 1728421200 | 422.51998 | -0.36 | -0.09 | 423.20069 | 423.31216 | 421.09244 | 0 |
| 1728334800 | 422.88061 | -4.67 | -1.09 | 426.843 | 426.90125 | 421.32125 | 0 |
| 1728075600 | 427.5503 | 2.34 | 0.55 | 428.616 | 428.73862 | 424.77615 | 0 |
| 1727989200 | 425.20546 | 0.59 | 0.14 | 423.92132 | 425.31947 | 422.44286 | 0 |
| 1727902800 | 424.61278 | -0.64 | -0.15 | 424.58323 | 427.566 | 423.96852 | 0 |
| 1727816400 | 425.24979 | -8.57 | -1.98 | 432.71293 | 432.73723 | 424.5214 | 0 |
| 1727730000 | 433.82083 | 1.19 | 0.28 | 432.98476 | 434.77457 | 431.73704 | 0 |
| 1727470800 | 432.63095 | 2.78 | 0.65 | 432.84983 | 434.88871 | 431.4185 | 0 |
| 1727384400 | 429.84991 | 2.73 | 0.64 | 430.11932 | 431.33662 | 428.95462 | 0 |
| 1727298000 | 427.12307 | -6.53 | -1.51 | 433.36137 | 433.36137 | 427.06808 | 0 |
