Hot Features
프리미엄
KBW Nasdaq Financial Technology Total Return (KFTXT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 3278.2268 | -2.79 | -0.08 | 3254.925 | 3304.4756 | 3253.3487 | 0 |
| 1742418000 | 3281.0123 | 62.41 | 1.94 | 3223.5488 | 3304.0374 | 3221.1202 | 0 |
| 1742331600 | 3218.6067 | -27.74 | -0.85 | 3227.1673 | 3232.2561 | 3197.4955 | 0 |
| 1742245200 | 3246.3436 | 49.85 | 1.56 | 3183.6891 | 3259.922 | 3181.5011 | 0 |
| 1741986000 | 3196.4964 | 87.7 | 2.82 | 3144.1077 | 3198.3797 | 3139.1948 | 0 |
| 1741899600 | 3108.7923 | -52.54 | -1.66 | 3150.9786 | 3157.5469 | 3092.596 | 0 |
| 1741813200 | 3161.3327 | 19.33 | 0.62 | 3193.8087 | 3199.1188 | 3119.8489 | 0 |
| 1741726800 | 3142.0016 | -7.09 | -0.23 | 3150.6958 | 3183.4636 | 3115.1334 | 0 |
| 1741640400 | 3149.0904 | -127.86 | -3.90 | 3213.7772 | 3219.027 | 3115.4241 | 0 |
| 1741384800 | 3276.9497 | 3.77 | 0.12 | 3256.6302 | 3287.6155 | 3186.8566 | 0 |
| 1741298400 | 3273.1846 | -79.38 | -2.37 | 3298.3185 | 3339.4912 | 3251.8304 | 0 |
| 1741212000 | 3352.5653 | 34.64 | 1.04 | 3323.2565 | 3361.6356 | 3292.4135 | 0 |
| 1741125600 | 3317.9208 | -81.91 | -2.41 | 3353.6472 | 3376.0632 | 3263.1499 | 0 |
| 1741039200 | 3399.8324 | -57.83 | -1.67 | 3481.9116 | 3491.0876 | 3384.2206 | 0 |
| 1740780000 | 3457.6659 | 54.72 | 1.61 | 3393.9173 | 3459.3426 | 3388.0191 | 0 |
| 1740693600 | 3402.9507 | 10.65 | 0.31 | 3415.0398 | 3464.7223 | 3397.8785 | 0 |
| 1740607200 | 3392.2996 | 1.09 | 0.03 | 3396.8117 | 3431.4314 | 3384.2939 | 0 |
| 1740520800 | 3391.2072 | -32.78 | -0.96 | 3422.5753 | 3431.578 | 3355.6016 | 0 |
| 1740434400 | 3423.9882 | -13.25 | -0.39 | 3442.113 | 3449.3751 | 3383.7503 | 0 |
| 1740175200 | 3437.2396 | -106.89 | -3.02 | 3554.2917 | 3554.9023 | 3433.8914 | 0 |
| 1740088800 | 3544.1306 | -53.37 | -1.48 | 3593.3086 | 3594.8178 | 3517.1616 | 0 |
| 1740002400 | 3597.5005 | -40.67 | -1.12 | 3627.3306 | 3630.5926 | 3592.608 | 0 |
| 1739916000 | 3638.1659 | 33.4 | 0.93 | 3621.5832 | 3642.7759 | 3613.2411 | 0 |
| 1739570400 | 3604.7708 | -0.82 | -0.02 | 3606.095 | 3612.587 | 3587.4437 | 0 |
| 1739484000 | 3605.5907 | 60.78 | 1.71 | 3584.8231 | 3606.7614 | 3566.7181 | 0 |
| 1739397600 | 3544.8151 | 6.95 | 0.20 | 3507.1832 | 3549.7236 | 3506.9383 | 0 |
| 1739311200 | 3537.8623 | -60.32 | -1.68 | 3578.706 | 3578.9688 | 3524.4149 | 0 |
| 1739224800 | 3598.1846 | 11.39 | 0.32 | 3605.3177 | 3613.3757 | 3591.5131 | 0 |
| 1738965600 | 3586.7952 | -20.65 | -0.57 | 3626.1747 | 3633.6892 | 3579.415 | 0 |
| 1738879200 | 3607.4477 | -11.62 | -0.32 | 3645.4243 | 3647.5145 | 3588.3779 | 0 |
| 1738792800 | 3619.0631 | 40.3 | 1.13 | 3590.1033 | 3619.1681 | 3584.1235 | 0 |
| 1738706400 | 3578.7586 | -10.56 | -0.29 | 3577.6094 | 3601.0171 | 3572.185 | 0 |
| 1738620000 | 3589.3157 | -10.47 | -0.29 | 3526.491 | 3601.2376 | 3523.658 | 0 |
| 1738360800 | 3599.781 | -39.62 | -1.09 | 3646.7762 | 3651.6069 | 3588.8042 | 0 |
| 1738274400 | 3639.4026 | 55.22 | 1.54 | 3616.0334 | 3657.368 | 3615.6984 | 0 |
| 1738188000 | 3584.1858 | -10.26 | -0.29 | 3581.7041 | 3593.1015 | 3552.7277 | 0 |
| 1738101600 | 3594.4479 | 30.18 | 0.85 | 3564.8575 | 3608.838 | 3546.6824 | 0 |
| 1738015200 | 3564.2663 | -12.64 | -0.35 | 3525.1077 | 3579.6776 | 3520.6479 | 0 |
| 1737756000 | 3576.9026 | -0.1 | -0.00 | 3581.9582 | 3601.7678 | 3569.4713 | 0 |
| 1737669600 | 3577.0069 | 31.69 | 0.89 | 3528.3026 | 3577.8937 | 3527.5365 | 0 |
| 1737583200 | 3545.3151 | 5.18 | 0.15 | 3549.9758 | 3553.5647 | 3534.5103 | 0 |
| 1737496800 | 3540.134 | 35.96 | 1.03 | 3534.7095 | 3542.5154 | 3511.7841 | 0 |
| 1737151200 | 3504.1691 | 23.46 | 0.67 | 3508.403 | 3522.1345 | 3498.4812 | 0 |
| 1737064800 | 3480.7087 | 40.89 | 1.19 | 3448.9713 | 3487.2954 | 3448.9713 | 0 |
| 1736978400 | 3439.8174 | 76.04 | 2.26 | 3452.5339 | 3459.6173 | 3419.429 | 0 |
| 1736892000 | 3363.774 | 36.38 | 1.09 | 3359.3343 | 3379.2006 | 3341.8056 | 0 |
| 1736805600 | 3327.395 | -0.19 | -0.01 | 3285.6992 | 3327.7523 | 3282.8435 | 0 |
| 1736546400 | 3327.5895 | -97.43 | -2.84 | 3374.568 | 3374.568 | 3309.6983 | 0 |
| 1736373600 | 3425.0213 | -4.61 | -0.13 | 3415.5914 | 3431.5999 | 3390.4115 | 0 |
| 1736287200 | 3429.6284 | -53.97 | -1.55 | 3495.9843 | 3499.2228 | 3408.4365 | 0 |
| 1736200800 | 3483.5961 | -16.72 | -0.48 | 3518.497 | 3518.628 | 3479.5904 | 0 |
| 1735941600 | 3500.3191 | 71.46 | 2.08 | 3449.4082 | 3501.0837 | 3447.2978 | 0 |
| 1735855200 | 3428.8569 | -1.53 | -0.04 | 3455.3666 | 3464.2904 | 3403.703 | 0 |
| 1735682400 | 3430.3875 | -16.88 | -0.49 | 3464.438 | 3466.6291 | 3422.9396 | 0 |
| 1735596000 | 3447.2629 | -44.85 | -1.28 | 3454.1412 | 3466.6942 | 3415.3807 | 0 |
| 1735336800 | 3492.1149 | -59.54 | -1.68 | 3528.3947 | 3534.2153 | 3471.7382 | 0 |
| 1735250400 | 3551.6522 | 26.58 | 0.75 | 3508.2996 | 3555.1334 | 3504.6133 | 0 |
| 1735077600 | 3525.0714 | 43.26 | 1.24 | 3485.523 | 3525.0714 | 3482.7851 | 0 |
| 1734991200 | 3481.811 | -11.66 | -0.33 | 3486.2416 | 3487.2447 | 3442.3111 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
