Hot Features
프리미엄
KBW Nasdaq Property and Casualty Total Return (KPXTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727211600 | 1881.9794 | -6.35 | -0.34 | 1885.8006 | 1886.7342 | 1876.4045 | 0 |
| 1727125200 | 1888.3314 | 13.3 | 0.71 | 1879.3359 | 1889.7995 | 1877.3052 | 0 |
| 1726866000 | 1875.0318 | 1.42 | 0.08 | 1871.5631 | 1884.6481 | 1867.2189 | 0 |
| 1726779600 | 1873.616 | -4.29 | -0.23 | 1887.565 | 1888.2291 | 1864.9243 | 0 |
| 1726693200 | 1877.9099 | -3.78 | -0.20 | 1885.261 | 1889.0216 | 1875.7841 | 0 |
| 1726606800 | 1881.6915 | 1.42 | 0.08 | 1880.6686 | 1888.7363 | 1875.0918 | 0 |
| 1726520400 | 1880.2665 | 22.39 | 1.21 | 1872.9346 | 1886.4478 | 1871.0564 | 0 |
| 1726261200 | 1857.8787 | 19.94 | 1.08 | 1850.0004 | 1859.0421 | 1844.0006 | 0 |
| 1726174800 | 1837.943 | 15.9 | 0.87 | 1821.0835 | 1838.2546 | 1818.3689 | 0 |
| 1726088400 | 1822.0445 | -26.59 | -1.44 | 1842.8466 | 1842.8466 | 1807.0173 | 0 |
| 1726002000 | 1848.6345 | -15.4 | -0.83 | 1868.1957 | 1873.2323 | 1845.446 | 0 |
| 1725915600 | 1864.0389 | 19.12 | 1.04 | 1854.3169 | 1875.7545 | 1846.0727 | 0 |
| 1725656400 | 1844.9166 | -13.83 | -0.74 | 1859.5117 | 1867.4275 | 1842.6151 | 0 |
| 1725570000 | 1858.7508 | -22.31 | -1.19 | 1890.6227 | 1890.6227 | 1848.0897 | 0 |
| 1725483600 | 1881.063 | 4.95 | 0.26 | 1886.5144 | 1892.9232 | 1872.4868 | 0 |
| 1725397200 | 1876.1142 | 0.11 | 0.01 | 1873.1166 | 1886.0835 | 1869.735 | 0 |
| 1725051600 | 1876.0029 | 10.75 | 0.58 | 1867.9543 | 1876.3896 | 1859.4744 | 0 |
| 1724965200 | 1865.2499 | 17.45 | 0.94 | 1851.8025 | 1869.2747 | 1840.0418 | 0 |
| 1724878800 | 1847.7974 | 17.57 | 0.96 | 1830.9775 | 1848.7256 | 1828.8575 | 0 |
| 1724792400 | 1830.2278 | 8.31 | 0.46 | 1825.8176 | 1831.2945 | 1821.8734 | 0 |
| 1724706000 | 1821.9187 | 0.47 | 0.03 | 1829.0699 | 1841.8024 | 1820.7375 | 0 |
| 1724446800 | 1821.447 | 17.47 | 0.97 | 1811.1296 | 1822.6254 | 1810.4885 | 0 |
| 1724360400 | 1803.9747 | 12.4 | 0.69 | 1792.469 | 1804.7486 | 1791.7386 | 0 |
| 1724274000 | 1791.5776 | 5.49 | 0.31 | 1795.248 | 1796.2952 | 1782.2974 | 0 |
| 1724187600 | 1786.0926 | -9.8 | -0.55 | 1794.4989 | 1794.6762 | 1784.2334 | 0 |
| 1724101200 | 1795.8963 | 10.93 | 0.61 | 1783.3063 | 1796.6075 | 1783.2688 | 0 |
| 1723842000 | 1784.9687 | 8.11 | 0.46 | 1779.7247 | 1788.6523 | 1775.552 | 0 |
| 1723755600 | 1776.859 | 9.33 | 0.53 | 1783.9996 | 1789.3101 | 1772.2151 | 0 |
| 1723669200 | 1767.5278 | 34.72 | 2.00 | 1743.058 | 1769.6603 | 1743.058 | 0 |
| 1723582800 | 1732.8042 | 5.69 | 0.33 | 1734.7509 | 1734.9412 | 1721.3382 | 0 |
| 1723496400 | 1727.1133 | -9.94 | -0.57 | 1744.4285 | 1745.4317 | 1725.2916 | 0 |
| 1723237200 | 1737.05 | 13.91 | 0.81 | 1726.1046 | 1737.3644 | 1718.9605 | 0 |
| 1723150800 | 1723.1416 | 17.29 | 1.01 | 1706.2295 | 1729.6579 | 1705.6227 | 0 |
| 1723064400 | 1705.8505 | 8.25 | 0.49 | 1703.8199 | 1725.1088 | 1703.8199 | 0 |
| 1722978000 | 1697.6051 | -0.76 | -0.04 | 1702.5929 | 1717.9552 | 1696.7314 | 0 |
| 1722891600 | 1698.3657 | -45.52 | -2.61 | 1726.2623 | 1726.8948 | 1679.4736 | 0 |
| 1722632400 | 1743.8893 | -3.39 | -0.19 | 1736.8012 | 1754.2458 | 1722.7254 | 0 |
| 1722546000 | 1747.2814 | -19.65 | -1.11 | 1772.1152 | 1775.4289 | 1730.3429 | 0 |
| 1722459600 | 1766.932 | -9.28 | -0.52 | 1774.4828 | 1781.6022 | 1765.9069 | 0 |
| 1722373200 | 1776.2091 | 35.17 | 2.02 | 1749.6922 | 1780.1584 | 1749.6922 | 0 |
| 1722286800 | 1741.0391 | 1.61 | 0.09 | 1742.2934 | 1746.8323 | 1736.9651 | 0 |
| 1722027600 | 1739.4278 | 43.97 | 2.59 | 1701.4592 | 1740.4891 | 1701.1733 | 0 |
| 1721941200 | 1695.4606 | -5.05 | -0.30 | 1702.1156 | 1721.2846 | 1694.8945 | 0 |
| 1721854800 | 1700.5149 | -14.24 | -0.83 | 1720.7423 | 1721.4608 | 1699.5367 | 0 |
| 1721768400 | 1714.7514 | 11.28 | 0.66 | 1707.7376 | 1716.1091 | 1705.1262 | 0 |
| 1721682000 | 1703.4733 | 8.05 | 0.48 | 1700.1478 | 1710.0248 | 1694.4186 | 0 |
| 1721422800 | 1695.4194 | -68.73 | -3.90 | 1752.803 | 1753.6998 | 1693.2301 | 0 |
| 1721336400 | 1764.147 | 5.7 | 0.32 | 1758.9145 | 1790.3526 | 1758.2193 | 0 |
| 1721250000 | 1758.4421 | 27.83 | 1.61 | 1740.5076 | 1762.1528 | 1740.5076 | 0 |
| 1721163600 | 1730.6086 | 15.02 | 0.88 | 1724.7406 | 1734.0538 | 1721.5398 | 0 |
| 1721077200 | 1715.59 | 22.35 | 1.32 | 1700.2836 | 1721.397 | 1700.2836 | 0 |
| 1720818000 | 1693.2397 | 13.31 | 0.79 | 1686.7258 | 1698.6657 | 1683.9671 | 0 |
| 1720731600 | 1679.9251 | 14.7 | 0.88 | 1667.2227 | 1683.1345 | 1664.4034 | 0 |
| 1720645200 | 1665.2213 | 16.26 | 0.99 | 1653.0324 | 1665.672 | 1652.8937 | 0 |
| 1720558800 | 1648.9595 | -1.82 | -0.11 | 1648.0446 | 1667.5494 | 1647.2194 | 0 |
| 1720472400 | 1650.778 | 12.35 | 0.75 | 1646.8452 | 1663.2242 | 1646.8452 | 0 |
| 1720213200 | 1638.4305 | -11.59 | -0.70 | 1647.0517 | 1647.0517 | 1630.7503 | 0 |
| 1720040400 | 1650.0247 | -13.04 | -0.78 | 1660.9285 | 1661.0182 | 1647.0784 | 0 |
| 1719954000 | 1663.0654 | -0.97 | -0.06 | 1651.5672 | 1664.2962 | 1649.2501 | 0 |
| 1719867600 | 1664.0401 | 0.13 | 0.01 | 1675.9329 | 1680.0821 | 1661.1837 | 0 |
| 1719608400 | 1663.911 | -9.91 | -0.59 | 1670.2426 | 1673.3127 | 1654.4689 | 0 |
| 1719522000 | 1673.8233 | 15.95 | 0.96 | 1658.8187 | 1675.0954 | 1655.6063 | 0 |
| 1719435600 | 1657.8758 | -18.36 | -1.10 | 1667.53 | 1668.3684 | 1644.6429 | 0 |
| 1719349200 | 1676.2403 | -14.42 | -0.85 | 1690.2629 | 1694.2367 | 1673.685 | 0 |
