Hot Features
프리미엄
KBW Nasdaq Insurance (KIX)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 575.68463 | 9.71 | 1.72 | 569.09583 | 576.78526 | 567.64862 | 0 |
| 1732140000 | 565.97133 | 0.93 | 0.16 | 566.74482 | 567.27581 | 562.29598 | 0 |
| 1732053600 | 565.04463 | -5.99 | -1.05 | 564.91039 | 566.79621 | 561.66666 | 0 |
| 1731967200 | 571.03399 | 1.83 | 0.32 | 568.70284 | 571.45623 | 567.77679 | 0 |
| 1731708000 | 569.20012 | 4.14 | 0.73 | 566.62078 | 571.23293 | 566.25039 | 0 |
| 1731621600 | 565.05627 | -3.45 | -0.61 | 568.7456 | 569.89471 | 563.45932 | 0 |
| 1731535200 | 568.50262 | -0.64 | -0.11 | 568.53835 | 571.81386 | 567.96356 | 0 |
| 1731448800 | 569.13843 | 1.65 | 0.29 | 566.87504 | 571.21174 | 566.69797 | 0 |
| 1731362400 | 567.48782 | 4.06 | 0.72 | 568.35343 | 572.24391 | 567.21642 | 0 |
| 1731103200 | 563.43008 | 4.72 | 0.84 | 563.10393 | 565.41966 | 560.34833 | 0 |
| 1731016800 | 558.71196 | -8.19 | -1.45 | 564.5792 | 564.9448 | 558.43508 | 0 |
| 1730930400 | 566.90522 | 26.48 | 4.90 | 560.19154 | 567.84577 | 558.81226 | 0 |
| 1730844000 | 540.42388 | 4.26 | 0.79 | 535.3063 | 540.4734 | 534.83406 | 0 |
| 1730757600 | 536.16153 | -1.11 | -0.21 | 538.28389 | 539.03877 | 534.14863 | 0 |
| 1730494800 | 537.2741 | -3.35 | -0.62 | 540.9796 | 544.82266 | 536.9071 | 0 |
| 1730408400 | 540.62381 | -12.58 | -2.27 | 548.37981 | 550.54215 | 540.506 | 0 |
| 1730322000 | 553.20397 | 3.14 | 0.57 | 551.06005 | 555.35015 | 550.99165 | 0 |
| 1730235600 | 550.06723 | -2.72 | -0.49 | 552.06503 | 554.05094 | 550.03779 | 0 |
| 1730149200 | 552.78664 | 3.79 | 0.69 | 553.28382 | 554.9369 | 552.2522 | 0 |
| 1729890000 | 548.99852 | -7.65 | -1.38 | 556.13752 | 557.70966 | 547.67823 | 0 |
| 1729803600 | 556.65327 | -0.75 | -0.13 | 559.7433 | 559.7433 | 555.19302 | 0 |
| 1729717200 | 557.39944 | -0.99 | -0.18 | 557.1367 | 558.49676 | 555.49933 | 0 |
| 1729630800 | 558.3939 | -1.61 | -0.29 | 557.57764 | 558.97506 | 552.96957 | 0 |
| 1729544400 | 559.99913 | -4.83 | -0.86 | 563.90903 | 565.01982 | 558.99566 | 0 |
| 1729285200 | 564.83079 | -1.64 | -0.29 | 568.09668 | 568.13868 | 563.00238 | 0 |
| 1729198800 | 566.4659 | 4.4 | 0.78 | 566.07516 | 568.51266 | 564.45514 | 0 |
| 1729112400 | 562.07014 | 3.53 | 0.63 | 558.78276 | 563.46919 | 558.77904 | 0 |
| 1729026000 | 558.54256 | 0.06 | 0.01 | 560.42323 | 565.36973 | 558.3125 | 0 |
| 1728939600 | 558.48083 | 2.85 | 0.51 | 556.21196 | 558.99819 | 553.68347 | 0 |
| 1728680400 | 555.6305 | 6.9 | 1.26 | 551.72679 | 557.1574 | 551.53315 | 0 |
| 1728594000 | 548.7261 | -0.94 | -0.17 | 555.23595 | 555.69904 | 546.69761 | 0 |
| 1728507600 | 549.66806 | 5.96 | 1.10 | 542.87678 | 551.61857 | 542.61425 | 0 |
| 1728421200 | 543.70528 | 5.54 | 1.03 | 540.74206 | 545.3108 | 540.40515 | 0 |
| 1728334800 | 538.16783 | -15.55 | -2.81 | 552.28889 | 552.37271 | 535.75059 | 0 |
| 1728075600 | 553.71604 | 10.16 | 1.87 | 546.50948 | 554.41616 | 546.25599 | 0 |
| 1727989200 | 543.55918 | -3.36 | -0.61 | 546.07388 | 546.38518 | 541.14545 | 0 |
| 1727902800 | 546.92178 | 1.22 | 0.22 | 545.32877 | 548.14184 | 544.47817 | 0 |
| 1727816400 | 545.70063 | -0.28 | -0.05 | 545.02874 | 547.89043 | 541.9578 | 0 |
| 1727730000 | 545.97828 | 1.14 | 0.21 | 545.13933 | 546.2853 | 540.08241 | 0 |
| 1727470800 | 544.83952 | 1.26 | 0.23 | 544.28503 | 547.96813 | 543.36013 | 0 |
| 1727384400 | 543.57953 | 1.12 | 0.21 | 542.41828 | 546.43089 | 541.67062 | 0 |
| 1727298000 | 542.45743 | -0.71 | -0.13 | 545.60491 | 545.82234 | 541.87587 | 0 |
| 1727211600 | 543.16252 | -3.12 | -0.57 | 545.55578 | 546.0223 | 541.87063 | 0 |
| 1727125200 | 546.28174 | 3.1 | 0.57 | 544.6004 | 546.69922 | 544.04511 | 0 |
| 1726866000 | 543.18193 | 0.18 | 0.03 | 541.89287 | 544.71527 | 540.64261 | 0 |
| 1726779600 | 543.0019 | 1.62 | 0.30 | 545.06533 | 545.19397 | 539.17341 | 0 |
| 1726693200 | 541.38656 | -0.09 | -0.02 | 542.41222 | 545.20408 | 540.13494 | 0 |
| 1726606800 | 541.47268 | 1 | 0.18 | 540.74897 | 542.95522 | 539.26029 | 0 |
| 1726520400 | 540.47695 | 5.73 | 1.07 | 538.65639 | 541.3672 | 537.76279 | 0 |
| 1726261200 | 534.74985 | 5.01 | 0.95 | 532.6344 | 535.14003 | 531.02666 | 0 |
| 1726174800 | 529.73539 | 4.58 | 0.87 | 524.9352 | 529.98943 | 523.32548 | 0 |
| 1726088400 | 525.1589 | -5.06 | -0.95 | 528.81994 | 528.83957 | 517.5685 | 0 |
| 1726002000 | 530.21844 | -2.76 | -0.52 | 534.06577 | 534.68924 | 527.43683 | 0 |
| 1725915600 | 532.98082 | 5.94 | 1.13 | 530.09058 | 534.71369 | 527.36069 | 0 |
| 1725656400 | 527.04322 | -6.94 | -1.30 | 534.1328 | 537.28966 | 525.89617 | 0 |
| 1725570000 | 533.98474 | -6.36 | -1.18 | 542.33212 | 542.56132 | 531.0037 | 0 |
| 1725483600 | 540.34047 | 1.95 | 0.36 | 540.94363 | 543.74752 | 537.70845 | 0 |
| 1725397200 | 538.39089 | -1.21 | -0.22 | 538.18964 | 541.27203 | 536.56575 | 0 |
| 1725051600 | 539.60383 | 3.24 | 0.60 | 536.96444 | 540.04119 | 534.34592 | 0 |
| 1724965200 | 536.36425 | 4.3 | 0.81 | 533.19381 | 537.76073 | 529.82203 | 0 |
| 1724878800 | 532.06766 | 3.22 | 0.61 | 529.16598 | 534.02651 | 529.01769 | 0 |
| 1724792400 | 528.84428 | 1.97 | 0.37 | 528.00172 | 529.36833 | 527.53051 | 0 |
| 1724706000 | 526.86934 | 1.91 | 0.36 | 527.37585 | 530.9203 | 526.37091 | 0 |
| 1724446800 | 524.95674 | 4.47 | 0.86 | 522.884 | 525.75234 | 521.80741 | 0 |
| 1724360400 | 520.4901 | 3.63 | 0.70 | 517.18335 | 520.68294 | 516.91898 | 0 |
