Hot Features
프리미엄
KBW Nasdaq Financial Technology NNR 85 (KFTXNNR85)
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 |
|---|---|---|---|---|---|---|---|
| 1744146000 | 2485.3038 | -50.86 | -2.01 | 2611.9394 | 2628.3254 | 2449.5342 | 0 |
| 1744059600 | 2536.1659 | -9.39 | -0.37 | 2461.8507 | 2638.0414 | 2405.3865 | 0 |
| 1743800400 | 2545.5583 | -183.78 | -6.73 | 2658.3184 | 2663.843 | 2529.4509 | 0 |
| 1743714000 | 2729.3353 | -172.14 | -5.93 | 2788.9359 | 2798.8636 | 2727.7853 | 0 |
| 1743627600 | 2901.4758 | 25.24 | 0.88 | 2822.1515 | 2915.2203 | 2822.0395 | 0 |
| 1743541200 | 2876.236 | 31.13 | 1.09 | 2837.4375 | 2888.6915 | 2824.1475 | 0 |
| 1743454800 | 2845.1042 | -3.34 | -0.12 | 2809.0854 | 2859.6057 | 2777.4488 | 0 |
| 1743195600 | 2848.4426 | -61.81 | -2.12 | 2898.5457 | 2904.0149 | 2831.4158 | 0 |
| 1743109200 | 2910.2476 | -24.22 | -0.83 | 2918.2118 | 2940.4552 | 2890.1832 | 0 |
| 1743022800 | 2934.4698 | -33.75 | -1.14 | 2972.9355 | 2984.2487 | 2917.0601 | 0 |
| 1742936400 | 2968.2206 | 6.12 | 0.21 | 2968.8888 | 2981.0419 | 2953.3089 | 0 |
| 1742850000 | 2962.1049 | 72.01 | 2.49 | 2933.7605 | 2966.9212 | 2932.0443 | 0 |
| 1742590800 | 2890.0947 | -9.88 | -0.34 | 2871.4765 | 2894.7585 | 2861.4142 | 0 |
| 1742504400 | 2899.9769 | -2.46 | -0.08 | 2879.3638 | 2923.1971 | 2877.9693 | 0 |
| 1742418000 | 2902.4411 | 55.21 | 1.94 | 2851.6079 | 2922.8094 | 2849.4594 | 0 |
| 1742331600 | 2847.236 | -24.54 | -0.85 | 2854.8087 | 2859.4791 | 2828.5605 | 0 |
| 1742245200 | 2871.7725 | 44.07 | 1.56 | 2816.3467 | 2883.7844 | 2814.411 | 0 |
| 1741986000 | 2827.706 | 77.52 | 2.82 | 2781.3604 | 2829.3721 | 2777.0143 | 0 |
| 1741899600 | 2750.1833 | -46.49 | -1.66 | 2787.5034 | 2793.314 | 2735.8553 | 0 |
| 1741813200 | 2796.6694 | 17.1 | 0.62 | 2825.3993 | 2830.0969 | 2759.9708 | 0 |
| 1741726800 | 2779.5683 | -6.33 | -0.23 | 2787.2597 | 2816.2482 | 2755.7988 | 0 |
| 1741640400 | 2785.8935 | -113.11 | -3.90 | 2843.1198 | 2847.7641 | 2756.1101 | 0 |
| 1741384800 | 2899.0063 | 3.28 | 0.11 | 2881.0301 | 2908.4421 | 2819.3027 | 0 |
| 1741298400 | 2895.724 | -70.26 | -2.37 | 2917.9597 | 2954.3849 | 2876.8322 | 0 |
| 1741212000 | 2965.9819 | 30.65 | 1.04 | 2940.0526 | 2974.0063 | 2912.7661 | 0 |
| 1741125600 | 2935.3322 | -72.47 | -2.41 | 2966.939 | 2986.7702 | 2886.8769 | 0 |
| 1741039200 | 3007.7986 | -51.19 | -1.67 | 3080.4137 | 3088.5317 | 2993.9868 | 0 |
| 1740780000 | 3058.9859 | 48.34 | 1.61 | 3002.5865 | 3060.4693 | 2997.3683 | 0 |
| 1740693600 | 3010.6421 | 9.42 | 0.31 | 3021.3376 | 3065.2925 | 3006.1547 | 0 |
| 1740607200 | 3001.219 | 0.95 | 0.03 | 3005.2109 | 3035.8397 | 2994.1362 | 0 |
| 1740520800 | 3000.2706 | -29 | -0.96 | 3028.0225 | 3035.9875 | 2968.7696 | 0 |
| 1740434400 | 3029.2727 | -11.72 | -0.39 | 3045.308 | 3051.7329 | 2993.6734 | 0 |
| 1740175200 | 3040.9964 | -94.57 | -3.02 | 3144.5549 | 3145.0951 | 3038.0342 | 0 |
| 1740088800 | 3135.565 | -47.25 | -1.48 | 3179.0744 | 3180.4096 | 3111.7048 | 0 |
| 1740002400 | 3182.8171 | -36.01 | -1.12 | 3209.209 | 3212.0949 | 3178.4886 | 0 |
| 1739916000 | 3218.826 | 29.55 | 0.93 | 3203.8394 | 3222.9046 | 3196.7741 | 0 |
| 1739570400 | 3189.2801 | -0.79 | -0.02 | 3190.4517 | 3196.1954 | 3173.9499 | 0 |
| 1739484000 | 3190.0668 | 53.77 | 1.71 | 3171.6926 | 3191.1026 | 3155.674 | 0 |
| 1739397600 | 3136.2952 | 6.13 | 0.20 | 3102.9998 | 3140.6381 | 3102.7833 | 0 |
| 1739311200 | 3130.1698 | -53.39 | -1.68 | 3166.3069 | 3166.5396 | 3118.2719 | 0 |
| 1739224800 | 3183.5582 | 10.08 | 0.32 | 3189.8694 | 3196.9989 | 3177.6556 | 0 |
| 1738965600 | 3173.4813 | -18.27 | -0.57 | 3208.323 | 3214.9716 | 3166.9515 | 0 |
| 1738879200 | 3191.7539 | -10.28 | -0.32 | 3225.3545 | 3227.2037 | 3174.8816 | 0 |
| 1738792800 | 3202.0309 | 35.66 | 1.13 | 3176.4082 | 3202.1238 | 3171.1175 | 0 |
| 1738706400 | 3166.3708 | -9.34 | -0.29 | 3165.354 | 3186.0644 | 3160.5547 | 0 |
| 1738620000 | 3175.7114 | -9.26 | -0.29 | 3120.1261 | 3186.2594 | 3117.6194 | 0 |
| 1738360800 | 3184.9708 | -35.06 | -1.09 | 3226.5506 | 3230.8246 | 3175.2588 | 0 |
| 1738274400 | 3220.0266 | 48.85 | 1.54 | 3199.3503 | 3235.9218 | 3199.0539 | 0 |
| 1738188000 | 3171.1726 | -9.08 | -0.29 | 3168.9769 | 3179.0609 | 3143.3395 | 0 |
| 1738101600 | 3180.2521 | 26.7 | 0.85 | 3154.0715 | 3192.9841 | 3137.9908 | 0 |
| 1738015200 | 3153.5485 | -11.18 | -0.35 | 3118.9022 | 3167.1839 | 3114.9563 | 0 |
| 1737756000 | 3164.7287 | -0.09 | -0.00 | 3169.2017 | 3186.7286 | 3158.1537 | 0 |
| 1737669600 | 3164.8209 | 28.04 | 0.89 | 3121.7289 | 3165.6055 | 3120.9449 | 0 |
| 1737583200 | 3136.781 | 4.58 | 0.15 | 3140.9047 | 3144.08 | 3127.2213 | 0 |
| 1737496800 | 3132.1969 | 31.82 | 1.03 | 3127.4943 | 3134.3039 | 3107.1139 | 0 |
| 1737151200 | 3100.3764 | 20.76 | 0.67 | 3104.1224 | 3116.2716 | 3095.3439 | 0 |
| 1737064800 | 3079.6193 | 36.18 | 1.19 | 3051.5391 | 3085.447 | 3051.5391 | 0 |
| 1736978400 | 3043.44 | 67.28 | 2.26 | 3054.1747 | 3060.9584 | 3025.401 | 0 |
| 1736892000 | 2976.1592 | 32.19 | 1.09 | 2972.2312 | 2989.8082 | 2956.7223 | 0 |
| 1736805600 | 2943.9723 | -0.17 | -0.01 | 2907.0812 | 2944.2884 | 2904.5546 | 0 |
| 1736546400 | 2944.1444 | -86.22 | -2.85 | 2985.7097 | 2985.7097 | 2928.3148 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
