Hot Features
프리미엄
KBW Nasdaq Regional Banking Total Return (KRXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1730930400 | 254.26811 | 30.19 | 13.47 | 239.1274 | 254.46017 | 239.1274 | 0 |
| 1730844000 | 224.07601 | 4.15 | 1.89 | 220.44197 | 224.28393 | 220.38385 | 0 |
| 1730757600 | 219.92901 | -2.18 | -0.98 | 221.06582 | 221.29068 | 217.90635 | 0 |
| 1730494800 | 222.10876 | -0.58 | -0.26 | 224.17412 | 224.9973 | 221.53827 | 0 |
| 1730408400 | 222.6863 | -3.59 | -1.59 | 226.5823 | 226.67044 | 222.63346 | 0 |
| 1730322000 | 226.27784 | 2.26 | 1.01 | 223.43519 | 230.04873 | 223.43519 | 0 |
| 1730235600 | 224.01339 | -1.27 | -0.56 | 224.28375 | 224.78175 | 223.133 | 0 |
| 1730149200 | 225.28401 | 6.98 | 3.20 | 220.66835 | 225.98467 | 220.07206 | 0 |
| 1729890000 | 218.30825 | -3.7 | -1.67 | 223.02227 | 223.52664 | 217.61091 | 0 |
| 1729803600 | 222.00726 | 1.16 | 0.52 | 221.5354 | 222.28065 | 218.38178 | 0 |
| 1729717200 | 220.85078 | -0.56 | -0.25 | 220.52318 | 221.83277 | 218.12956 | 0 |
| 1729630800 | 221.41184 | 2.23 | 1.02 | 219.11454 | 221.46018 | 218.50969 | 0 |
| 1729544400 | 219.17875 | -7.37 | -3.25 | 226.57154 | 226.72043 | 218.91072 | 0 |
| 1729285200 | 226.54869 | -3.79 | -1.64 | 229.96584 | 229.96584 | 226.30265 | 0 |
| 1729198800 | 230.33403 | 2.59 | 1.14 | 228.14825 | 230.48763 | 227.68921 | 0 |
| 1729112400 | 227.74852 | 3.46 | 1.54 | 226.64685 | 229.73541 | 226.23702 | 0 |
| 1729026000 | 224.28542 | 2.6 | 1.17 | 222.80832 | 228.99464 | 221.95086 | 0 |
| 1728939600 | 221.68616 | 2.04 | 0.93 | 219.71468 | 222.54778 | 218.47837 | 0 |
| 1728680400 | 219.64156 | 7.18 | 3.38 | 214.04555 | 220.65618 | 214.0086 | 0 |
| 1728594000 | 212.46431 | -0.11 | -0.05 | 210.97497 | 212.96746 | 210.00347 | 0 |
| 1728507600 | 212.57668 | 3.01 | 1.44 | 209.17781 | 213.90423 | 209.11652 | 0 |
| 1728421200 | 209.56906 | -1.12 | -0.53 | 211.37899 | 211.58641 | 209.43925 | 0 |
| 1728334800 | 210.68943 | -1.32 | -0.62 | 210.74004 | 211.219 | 209.18835 | 0 |
| 1728075600 | 212.01267 | 3.65 | 1.75 | 212.61627 | 213.46919 | 210.69176 | 0 |
| 1727989200 | 208.36423 | 0.8 | 0.38 | 206.12368 | 208.88099 | 205.42244 | 0 |
| 1727902800 | 207.56775 | -0.64 | -0.31 | 208.00964 | 210.6116 | 206.98747 | 0 |
| 1727816400 | 208.20907 | -7.5 | -3.48 | 214.15416 | 214.18478 | 207.45855 | 0 |
| 1727730000 | 215.71096 | 2.57 | 1.21 | 212.63321 | 217.37364 | 212.45031 | 0 |
| 1727470800 | 213.14197 | -0.31 | -0.15 | 215.60233 | 215.99262 | 212.62914 | 0 |
| 1727384400 | 213.45512 | 2.33 | 1.10 | 214.3261 | 214.53795 | 212.61895 | 0 |
| 1727298000 | 211.12763 | -3.45 | -1.61 | 214.68473 | 214.68473 | 210.95341 | 0 |
| 1727211600 | 214.57316 | -3.34 | -1.53 | 218.09275 | 218.94002 | 214.30778 | 0 |
| 1727125200 | 217.91588 | -0.86 | -0.39 | 219.44512 | 220.02884 | 216.74852 | 0 |
| 1726866000 | 218.77732 | -4.7 | -2.10 | 222.47377 | 222.51653 | 218.66694 | 0 |
| 1726779600 | 223.47688 | 5.78 | 2.65 | 222.75103 | 224.13783 | 219.61424 | 0 |
| 1726693200 | 217.7003 | 0.99 | 0.46 | 216.9437 | 224.36841 | 214.50057 | 0 |
| 1726606800 | 216.7096 | 1.77 | 0.82 | 217.0288 | 220.93401 | 215.80088 | 0 |
| 1726520400 | 214.94106 | 2.44 | 1.15 | 213.19288 | 216.22117 | 211.17758 | 0 |
| 1726261200 | 212.50068 | 5.8 | 2.81 | 209.31269 | 212.60598 | 209.27184 | 0 |
| 1726174800 | 206.70213 | 0.92 | 0.44 | 206.8174 | 207.16551 | 204.52373 | 0 |
| 1726088400 | 205.78703 | -2.53 | -1.21 | 206.02576 | 206.33788 | 201.07077 | 0 |
| 1726002000 | 208.31687 | -1.47 | -0.70 | 210.23589 | 210.23589 | 204.24811 | 0 |
| 1725915600 | 209.78991 | 1.06 | 0.51 | 209.19388 | 210.88144 | 208.4501 | 0 |
| 1725656400 | 208.73011 | -3.86 | -1.81 | 213.36084 | 214.4496 | 207.98142 | 0 |
| 1725570000 | 212.58632 | -2.23 | -1.04 | 216.72129 | 216.76816 | 211.81618 | 0 |
| 1725483600 | 214.8134 | -2.39 | -1.10 | 216.26319 | 218.1529 | 213.75971 | 0 |
| 1725397200 | 217.20114 | -2.72 | -1.24 | 217.53216 | 219.89063 | 216.32512 | 0 |
| 1725051600 | 219.92324 | 1.58 | 0.72 | 219.1811 | 220.11917 | 216.98867 | 0 |
| 1724965200 | 218.34769 | 0.23 | 0.10 | 219.87512 | 220.13658 | 216.71638 | 0 |
| 1724878800 | 218.12195 | 2.07 | 0.96 | 215.0702 | 219.15778 | 215.0702 | 0 |
| 1724792400 | 216.05463 | -1.83 | -0.84 | 216.49453 | 216.98083 | 214.81391 | 0 |
| 1724706000 | 217.88595 | -1.71 | -0.78 | 221.68562 | 222.15093 | 217.7331 | 0 |
| 1724446800 | 219.59223 | 10.38 | 4.96 | 210.76112 | 222.29365 | 210.66939 | 0 |
| 1724360400 | 209.21333 | 0.45 | 0.22 | 208.55712 | 210.25059 | 208.42491 | 0 |
| 1724274000 | 208.76179 | 1.5 | 0.72 | 208.76244 | 208.83239 | 206.50364 | 0 |
| 1724187600 | 207.26115 | -4.17 | -1.97 | 210.40891 | 210.42333 | 207.12497 | 0 |
| 1724101200 | 211.42839 | 2.35 | 1.12 | 209.15317 | 211.50169 | 209.03227 | 0 |
| 1723842000 | 209.0792 | 3.34 | 1.63 | 205.18425 | 209.83461 | 205.18425 | 0 |
| 1723755600 | 205.73545 | 4.8 | 2.39 | 205.55396 | 208.53924 | 205.26884 | 0 |
| 1723669200 | 200.93792 | -1.16 | -0.57 | 202.85944 | 202.86254 | 199.30272 | 0 |
| 1723582800 | 202.09358 | 2.82 | 1.41 | 201.50725 | 202.44027 | 198.49019 | 0 |
| 1723496400 | 199.27393 | -2.01 | -1.00 | 203.02655 | 205.11332 | 198.68204 | 0 |
| 1723237200 | 201.28277 | -0.77 | -0.38 | 201.82487 | 201.98362 | 199.71104 | 0 |
| 1723150800 | 202.05307 | 3.73 | 1.88 | 201.16512 | 202.22448 | 199.54649 | 0 |
| 1723064400 | 198.32349 | -1.13 | -0.57 | 202.70835 | 203.64518 | 198.09707 | 0 |
