Hot Features
프리미엄
KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)
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 |
|---|---|---|---|---|---|---|---|
| 1737064800 | 3049.414 | 35.82 | 1.19 | 3021.6091 | 3055.1845 | 3021.6091 | 0 |
| 1736978400 | 3013.5895 | 66.62 | 2.26 | 3024.2188 | 3030.9361 | 2995.7275 | 0 |
| 1736892000 | 2946.9687 | 31.87 | 1.09 | 2943.0791 | 2960.4837 | 2927.7223 | 0 |
| 1736805600 | 2915.0974 | -0.17 | -0.01 | 2878.5681 | 2915.4104 | 2876.0663 | 0 |
| 1736546400 | 2915.2678 | -85.39 | -2.85 | 2956.4256 | 2956.4256 | 2899.5933 | 0 |
| 1736373600 | 3000.654 | -4.04 | -0.13 | 2992.3926 | 3006.4175 | 2970.3323 | 0 |
| 1736287200 | 3004.6903 | -47.28 | -1.55 | 3062.8246 | 3065.6618 | 2986.1241 | 0 |
| 1736200800 | 3051.9713 | -14.65 | -0.48 | 3082.5479 | 3082.6627 | 3048.4618 | 0 |
| 1735941600 | 3066.6223 | 62.57 | 2.08 | 3021.7828 | 3067.3331 | 3020.1698 | 0 |
| 1735855200 | 3004.0566 | -1.34 | -0.04 | 3027.282 | 3035.1002 | 2982.0189 | 0 |
| 1735682400 | 3005.3975 | -14.78 | -0.49 | 3035.2296 | 3037.1492 | 2998.8723 | 0 |
| 1735596000 | 3020.1822 | -39.3 | -1.28 | 3026.2084 | 3037.2062 | 2992.2498 | 0 |
| 1735336800 | 3059.4776 | -52.62 | -1.69 | 3091.2673 | 3096.3676 | 3041.6227 | 0 |
| 1735250400 | 3112.093 | 23.29 | 0.75 | 3074.1058 | 3115.1434 | 3070.8757 | 0 |
| 1735077600 | 3088.8019 | 37.91 | 1.24 | 3054.1481 | 3088.8019 | 3051.7491 | 0 |
| 1734991200 | 3050.8955 | -10.22 | -0.33 | 3054.7778 | 3055.6567 | 3016.2842 | 0 |
| 1734732000 | 3061.1166 | 50.42 | 1.67 | 2977.8755 | 3083.8037 | 2977.8755 | 0 |
| 1734645600 | 3010.7007 | -3.4 | -0.11 | 3049.6083 | 3077.1617 | 3010.299 | 0 |
| 1734559200 | 3014.1011 | -144.06 | -4.56 | 3162.0569 | 3169.2903 | 3000.4397 | 0 |
| 1734472800 | 3158.1646 | -31.2 | -0.98 | 3176.8029 | 3179.3674 | 3147.9117 | 0 |
| 1734386400 | 3189.3647 | 34.98 | 1.11 | 3171.9108 | 3201.3365 | 3163.3294 | 0 |
| 1734127200 | 3154.3882 | -12.4 | -0.39 | 3173.5536 | 3179.913 | 3142.9726 | 0 |
| 1734040800 | 3166.7844 | -10.73 | -0.34 | 3179.2002 | 3198.1573 | 3166.21 | 0 |
| 1733954400 | 3177.5144 | 47.59 | 1.52 | 3151.4476 | 3187.007 | 3151.214 | 0 |
| 1733868000 | 3129.9263 | -29.48 | -0.93 | 3159.5559 | 3169.6818 | 3128.2441 | 0 |
| 1733781600 | 3159.4074 | -65.86 | -2.04 | 3225.4814 | 3226.4465 | 3151.6576 | 0 |
| 1733522400 | 3225.2718 | 33.68 | 1.06 | 3202.9306 | 3228.9649 | 3199.0215 | 0 |
| 1733436000 | 3191.5916 | -39.78 | -1.23 | 3227.2471 | 3233.2455 | 3190.1788 | 0 |
| 1733349600 | 3231.3703 | 16.73 | 0.52 | 3217.7036 | 3239.9662 | 3209.8283 | 0 |
| 1733263200 | 3214.6416 | -3.92 | -0.12 | 3216.487 | 3222.6218 | 3203.6311 | 0 |
| 1733176800 | 3218.5584 | -38.63 | -1.19 | 3261.4188 | 3265.4159 | 3218.199 | 0 |
| 1732917600 | 3257.1918 | 9.14 | 0.28 | 3263.4061 | 3273.2189 | 3257.1918 | 0 |
| 1732744800 | 3248.051 | 17.33 | 0.54 | 3247.3069 | 3257.9951 | 3224.9059 | 0 |
| 1732658400 | 3230.7169 | -19.76 | -0.61 | 3232.9002 | 3248.4155 | 3226.1448 | 0 |
| 1732572000 | 3250.4785 | 33.95 | 1.06 | 3252.7779 | 3269.6691 | 3232.2737 | 0 |
| 1732312800 | 3216.5297 | 39.28 | 1.24 | 3185.5125 | 3225.2929 | 3183.5345 | 0 |
| 1732226400 | 3177.2516 | 47.38 | 1.51 | 3149.4557 | 3195.3105 | 3129.6732 | 0 |
| 1732140000 | 3129.8763 | 27.76 | 0.90 | 3114.1029 | 3141.8881 | 3092.7588 | 0 |
| 1732053600 | 3102.1113 | 34.19 | 1.11 | 3040.6185 | 3104.9346 | 3040.4654 | 0 |
| 1731967200 | 3067.9218 | 42.43 | 1.40 | 3025.0051 | 3071.7086 | 3024.3252 | 0 |
| 1731708000 | 3025.491 | -3.87 | -0.13 | 3023.4261 | 3032.7846 | 3006.9795 | 0 |
| 1731621600 | 3029.356 | -24.1 | -0.79 | 3062.7042 | 3067.1795 | 3027.3518 | 0 |
| 1731535200 | 3053.451 | -25.37 | -0.82 | 3092.5151 | 3103.9364 | 3050.6274 | 0 |
| 1731448800 | 3078.8239 | -7.46 | -0.24 | 3063.87 | 3091.075 | 3056.0686 | 0 |
| 1731362400 | 3086.2826 | 110.94 | 3.73 | 3018.3647 | 3092.6833 | 3017.7665 | 0 |
| 1731103200 | 2975.3411 | 62.52 | 2.15 | 2916.4567 | 2976.4717 | 2916.1867 | 0 |
| 1731016800 | 2912.8256 | 6.04 | 0.21 | 2905.3368 | 2922.0067 | 2904.0424 | 0 |
| 1730930400 | 2906.7881 | 137.77 | 4.98 | 2854.9155 | 2907.5906 | 2826.7027 | 0 |
| 1730844000 | 2769.0166 | 10.68 | 0.39 | 2735.2413 | 2772.2823 | 2734.7799 | 0 |
| 1730757600 | 2758.3407 | 0.16 | 0.01 | 2755.0022 | 2776.1068 | 2752.0347 | 0 |
| 1730494800 | 2758.1837 | 8.82 | 0.32 | 2753.7905 | 2775.8572 | 2747.3702 | 0 |
| 1730408400 | 2749.3615 | -26.32 | -0.95 | 2770.5578 | 2782.9839 | 2749.2277 | 0 |
| 1730322000 | 2775.6828 | 15.5 | 0.56 | 2760.5461 | 2796.6272 | 2760.5461 | 0 |
| 1730235600 | 2760.1801 | -16.39 | -0.59 | 2763.0741 | 2772.8325 | 2752.849 | 0 |
| 1730149200 | 2776.5682 | 33.28 | 1.21 | 2765.689 | 2781.626 | 2765.5376 | 0 |
| 1729890000 | 2743.2925 | -14.66 | -0.53 | 2775.3527 | 2783.6242 | 2737.2988 | 0 |
| 1729803600 | 2757.952 | 9.32 | 0.34 | 2757.7039 | 2774.4766 | 2746.9433 | 0 |
| 1729717200 | 2748.6347 | -15.35 | -0.56 | 2754.6759 | 2760.5072 | 2728.7133 | 0 |
| 1729630800 | 2763.9877 | -9.99 | -0.36 | 2762.3831 | 2768.4342 | 2754.1556 | 0 |
| 1729544400 | 2773.9779 | -20.42 | -0.73 | 2786.0596 | 2793.3198 | 2761.5005 | 0 |
| 1729285200 | 2794.399 | 12.83 | 0.46 | 2788.2152 | 2798.3056 | 2778.5469 | 0 |
| 1729198800 | 2781.5668 | -10.53 | -0.38 | 2796.5677 | 2796.5677 | 2770.9989 | 0 |
