Hot Features
프리미엄
KBW Nasdaq Capital Markets Total Return (KSXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1015.9762 | 2.1 | 0.21 | 1018.0115 | 1019.7614 | 1013.816 | 0 |
| 1726866000 | 1013.8743 | -2.16 | -0.21 | 1014.702 | 1014.702 | 1007.9772 | 0 |
| 1726779600 | 1016.0387 | 18.83 | 1.89 | 1008.7236 | 1017.5125 | 1003.5408 | 0 |
| 1726693200 | 997.21107 | 0.59 | 0.06 | 998.36769 | 1007.9818 | 992.65561 | 0 |
| 1726606800 | 996.62103 | 6.36 | 0.64 | 993.54881 | 1001.3444 | 992.14674 | 0 |
| 1726520400 | 990.25952 | 15.9 | 1.63 | 979.56866 | 991.21648 | 978.7323 | 0 |
| 1726261200 | 974.36278 | 9.56 | 0.99 | 969.94364 | 977.05295 | 969.57332 | 0 |
| 1726174800 | 964.80596 | 4.59 | 0.48 | 961.38644 | 965.35459 | 953.43654 | 0 |
| 1726088400 | 960.21524 | -0.25 | -0.03 | 955.88487 | 960.88449 | 937.35786 | 0 |
| 1726002000 | 960.46894 | -4.16 | -0.43 | 965.66647 | 965.66647 | 948.6104 | 0 |
| 1725915600 | 964.63315 | 11.07 | 1.16 | 961.51984 | 972.60984 | 960.13853 | 0 |
| 1725656400 | 953.56001 | -16.08 | -1.66 | 969.8793 | 975.60832 | 949.32288 | 0 |
| 1725570000 | 969.64173 | -1.32 | -0.14 | 976.04597 | 977.29775 | 964.22549 | 0 |
| 1725483600 | 970.96264 | 0.6 | 0.06 | 970.09163 | 978.05089 | 966.9685 | 0 |
| 1725397200 | 970.36435 | -21.15 | -2.13 | 985.54369 | 986.03727 | 965.0234 | 0 |
| 1725051600 | 991.51396 | 8.35 | 0.85 | 986.51818 | 992.47456 | 979.66291 | 0 |
| 1724965200 | 983.16857 | 5.68 | 0.58 | 980.83689 | 988.33074 | 975.13196 | 0 |
| 1724878800 | 977.48603 | -4.18 | -0.43 | 980.47462 | 985.59294 | 973.55423 | 0 |
| 1724792400 | 981.66354 | -0.54 | -0.05 | 980.67497 | 984.66515 | 979.42872 | 0 |
| 1724706000 | 982.20284 | 2.44 | 0.25 | 984.08052 | 987.52609 | 979.01525 | 0 |
| 1724446800 | 979.76218 | 14.58 | 1.51 | 971.11702 | 983.05327 | 969.09323 | 0 |
| 1724360400 | 965.18478 | 2.91 | 0.30 | 962.71895 | 965.93281 | 959.5379 | 0 |
| 1724274000 | 962.27316 | -0.53 | -0.06 | 963.92412 | 964.3663 | 957.43234 | 0 |
| 1724187600 | 962.8031 | -7.38 | -0.76 | 969.61112 | 969.85245 | 961.51875 | 0 |
| 1724101200 | 970.18288 | 2.68 | 0.28 | 969.12434 | 971.67557 | 967.16486 | 0 |
| 1723842000 | 967.50201 | 4.1 | 0.43 | 963.05213 | 967.7612 | 962.47947 | 0 |
| 1723755600 | 963.40697 | 5.84 | 0.61 | 968.10441 | 969.58035 | 961.0228 | 0 |
| 1723669200 | 957.56773 | 16.61 | 1.76 | 945.31358 | 958.94008 | 945.31358 | 0 |
| 1723582800 | 940.96001 | 14.38 | 1.55 | 932.66666 | 941.45347 | 929.23183 | 0 |
| 1723496400 | 926.58033 | -6.95 | -0.74 | 934.73341 | 935.06113 | 925.16742 | 0 |
| 1723237200 | 933.53109 | 4.23 | 0.45 | 929.37782 | 935.9736 | 924.77243 | 0 |
| 1723150800 | 929.30301 | 19.26 | 2.12 | 916.63629 | 930.95289 | 915.76217 | 0 |
| 1723064400 | 910.04609 | -4.58 | -0.50 | 924.15465 | 930.32025 | 909.46074 | 0 |
| 1722978000 | 914.63034 | 15.05 | 1.67 | 902.04779 | 924.17288 | 899.8333 | 0 |
| 1722891600 | 899.58465 | -23.16 | -2.51 | 903.25558 | 910.11319 | 884.85425 | 0 |
| 1722632400 | 922.74036 | -30.58 | -3.21 | 942.23776 | 942.24757 | 918.01569 | 0 |
| 1722546000 | 953.31949 | -17.04 | -1.76 | 972.16546 | 975.54391 | 948.02023 | 0 |
| 1722459600 | 970.35973 | 4.22 | 0.44 | 969.32315 | 980.0026 | 968.21417 | 0 |
| 1722373200 | 966.14042 | 8.44 | 0.88 | 965.10262 | 970.81363 | 960.96602 | 0 |
| 1722286800 | 957.69765 | -5.58 | -0.58 | 963.49943 | 964.21257 | 954.29903 | 0 |
| 1722027600 | 963.28057 | 4.9 | 0.51 | 963.34659 | 968.41578 | 962.12264 | 0 |
| 1721941200 | 958.37687 | 20.35 | 2.17 | 939.44182 | 968.06609 | 939.15538 | 0 |
| 1721854800 | 938.02199 | -12.58 | -1.32 | 950.30209 | 955.39103 | 936.67616 | 0 |
| 1721768400 | 950.59974 | 3.96 | 0.42 | 946.73663 | 956.73763 | 946.73663 | 0 |
| 1721682000 | 946.63752 | 11.43 | 1.22 | 940.13862 | 947.60813 | 937.07672 | 0 |
| 1721422800 | 935.20325 | -5.04 | -0.54 | 942.95973 | 942.95973 | 934.07671 | 0 |
| 1721336400 | 940.2383 | -10.65 | -1.12 | 947.78077 | 959.36374 | 936.75476 | 0 |
| 1721250000 | 950.89222 | -7.46 | -0.78 | 953.70957 | 954.3483 | 943.61591 | 0 |
| 1721163600 | 958.35499 | 4.02 | 0.42 | 951.35394 | 961.59023 | 948.00473 | 0 |
| 1721077200 | 954.33021 | 11.1 | 1.18 | 944.99925 | 956.88447 | 944.56944 | 0 |
| 1720818000 | 943.22577 | 4.72 | 0.50 | 942.45021 | 949.75748 | 940.93655 | 0 |
| 1720731600 | 938.5023 | 9.69 | 1.04 | 935.12721 | 940.72756 | 934.54327 | 0 |
| 1720645200 | 928.8141 | 13.01 | 1.42 | 916.77 | 929.02662 | 916.61451 | 0 |
| 1720558800 | 915.79927 | 7.91 | 0.87 | 907.87116 | 919.90139 | 906.18193 | 0 |
| 1720472400 | 907.88662 | -2.03 | -0.22 | 911.87552 | 915.84891 | 907.27619 | 0 |
| 1720213200 | 909.91718 | -4.39 | -0.48 | 913.75021 | 913.75021 | 905.40076 | 0 |
| 1720040400 | 914.30323 | 3.06 | 0.34 | 914.95027 | 916.88681 | 911.52807 | 0 |
| 1719954000 | 911.2415 | 7.09 | 0.78 | 903.64502 | 911.40103 | 903.21619 | 0 |
| 1719867600 | 904.14904 | -0.18 | -0.02 | 908.95207 | 912.32133 | 900.94502 | 0 |
| 1719608400 | 904.33086 | 5.21 | 0.58 | 902.43563 | 909.44987 | 900.40252 | 0 |
| 1719522000 | 899.12533 | 0.36 | 0.04 | 898.73942 | 900.07883 | 894.55669 | 0 |
| 1719435600 | 898.76842 | -4.55 | -0.50 | 899.37759 | 900.58919 | 895.68033 | 0 |
| 1719349200 | 903.31401 | -5.65 | -0.62 | 906.39596 | 908.44007 | 899.09846 | 0 |
| 1719262800 | 908.96427 | 7.06 | 0.78 | 903.22344 | 914.88056 | 902.40224 | 0 |
