Hot Features
프리미엄
Settle KBW Nasdaq Capital Markets (KSZ)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 838.83127 | 6.81 | 0.82 | 838.83127 | 838.83127 | 838.83127 | 0 |
| 1738101600 | 832.01653 | 2.77 | 0.33 | 832.01653 | 832.01653 | 832.01653 | 0 |
| 1738015200 | 829.24271 | -6.1 | -0.73 | 829.24271 | 829.24271 | 829.24271 | 0 |
| 1737756000 | 835.34673 | 5.42 | 0.65 | 835.34673 | 835.34673 | 835.34673 | 0 |
| 1737669600 | 829.92723 | 0.97 | 0.12 | 829.92723 | 829.92723 | 829.92723 | 0 |
| 1737583200 | 828.95345 | 10.25 | 1.25 | 828.95345 | 828.95345 | 828.95345 | 0 |
| 1737496800 | 818.70303 | 10.38 | 1.28 | 818.70303 | 818.70303 | 818.70303 | 0 |
| 1737151200 | 808.32145 | 12.35 | 1.55 | 808.32145 | 808.32145 | 808.32145 | 0 |
| 1737064800 | 795.97055 | 3.56 | 0.45 | 795.97055 | 795.97055 | 795.97055 | 0 |
| 1736978400 | 792.41137 | 27.52 | 3.60 | 792.41137 | 792.41137 | 792.41137 | 0 |
| 1736892000 | 764.88973 | 13.74 | 1.83 | 764.88973 | 764.88973 | 764.88973 | 0 |
| 1736805600 | 751.15352 | -20.56 | -2.66 | 751.15352 | 751.15352 | 751.15352 | 0 |
| 1736546400 | 771.70882 | -4.03 | -0.52 | 771.70882 | 771.70882 | 771.70882 | 0 |
| 1736373600 | 775.7367 | -16.62 | -2.10 | 775.7367 | 775.7367 | 775.7367 | 0 |
| 1736287200 | 792.35835 | -4.62 | -0.58 | 792.35835 | 792.35835 | 792.35835 | 0 |
| 1736200800 | 796.97664 | 11.75 | 1.50 | 796.97664 | 796.97664 | 796.97664 | 0 |
| 1735941600 | 785.23128 | 1.94 | 0.25 | 785.23128 | 785.23128 | 785.23128 | 0 |
| 1735855200 | 783.28742 | -0.84 | -0.11 | 783.28742 | 783.28742 | 783.28742 | 0 |
| 1735682400 | 784.12421 | 5.59 | 0.72 | 784.12421 | 784.12421 | 784.12421 | 0 |
| 1735596000 | 778.53643 | -12.88 | -1.63 | 778.53643 | 778.53643 | 778.53643 | 0 |
| 1735336800 | 791.42069 | 0.25 | 0.03 | 791.42069 | 791.42069 | 791.42069 | 0 |
| 1735250400 | 791.1744 | 5.24 | 0.67 | 791.1744 | 791.1744 | 791.1744 | 0 |
| 1735077600 | 785.93428 | 9.22 | 1.19 | 785.93428 | 785.93428 | 785.93428 | 0 |
| 1734991200 | 776.71007 | 12.9 | 1.69 | 776.71007 | 776.71007 | 776.71007 | 0 |
| 1734732000 | 763.81316 | -15.58 | -2.00 | 763.81316 | 763.81316 | 763.81316 | 0 |
| 1734645600 | 779.39449 | -20.89 | -2.61 | 779.39449 | 779.39449 | 779.39449 | 0 |
| 1734559200 | 800.27955 | -4.48 | -0.56 | 800.27955 | 800.27955 | 800.27955 | 0 |
| 1734472800 | 804.76031 | -6.91 | -0.85 | 804.76031 | 804.76031 | 804.76031 | 0 |
| 1734386400 | 811.67336 | -7 | -0.85 | 811.67336 | 811.67336 | 811.67336 | 0 |
| 1734127200 | 818.67075 | -1.21 | -0.15 | 818.67075 | 818.67075 | 818.67075 | 0 |
| 1734040800 | 819.87617 | 2.4 | 0.29 | 819.87617 | 819.87617 | 819.87617 | 0 |
| 1733954400 | 817.47455 | 8.02 | 0.99 | 817.47455 | 817.47455 | 817.47455 | 0 |
| 1733868000 | 809.4587 | -12.07 | -1.47 | 809.4587 | 809.4587 | 809.4587 | 0 |
| 1733781600 | 821.52622 | 0.57 | 0.07 | 821.52622 | 821.52622 | 821.52622 | 0 |
| 1733522400 | 820.95225 | 1.43 | 0.17 | 820.95225 | 820.95225 | 820.95225 | 0 |
| 1733436000 | 819.52387 | -0.4 | -0.05 | 819.52387 | 819.52387 | 819.52387 | 0 |
| 1733349600 | 819.9282 | -7.76 | -0.94 | 819.9282 | 819.9282 | 819.9282 | 0 |
| 1733263200 | 827.68495 | -4.98 | -0.60 | 827.68495 | 827.68495 | 827.68495 | 0 |
| 1733176800 | 832.66119 | -0.6 | -0.07 | 832.66119 | 832.66119 | 832.66119 | 0 |
| 1732917600 | 833.26342 | 1.96 | 0.24 | 833.26342 | 833.26342 | 833.26342 | 0 |
| 1732744800 | 831.30215 | 9.02 | 1.10 | 831.30215 | 831.30215 | 831.30215 | 0 |
| 1732658400 | 822.27766 | -6.28 | -0.76 | 822.27766 | 822.27766 | 822.27766 | 0 |
| 1732572000 | 828.56017 | 12.66 | 1.55 | 828.56017 | 828.56017 | 828.56017 | 0 |
| 1732312800 | 815.90517 | 7.17 | 0.89 | 815.90517 | 815.90517 | 815.90517 | 0 |
| 1732226400 | 808.73961 | 3.77 | 0.47 | 808.73961 | 808.73961 | 808.73961 | 0 |
| 1732140000 | 804.97321 | 5.68 | 0.71 | 804.97321 | 804.97321 | 804.97321 | 0 |
| 1732053600 | 799.28924 | -3.53 | -0.44 | 799.28924 | 799.28924 | 799.28924 | 0 |
| 1731967200 | 802.82373 | 1.87 | 0.23 | 802.82373 | 802.82373 | 802.82373 | 0 |
| 1731708000 | 800.95786 | -7.75 | -0.96 | 800.95786 | 800.95786 | 800.95786 | 0 |
| 1731621600 | 808.70498 | 4.94 | 0.61 | 808.70498 | 808.70498 | 808.70498 | 0 |
| 1731535200 | 803.7678 | -3.19 | -0.39 | 803.7678 | 803.7678 | 803.7678 | 0 |
| 1731448800 | 806.95459 | 5.31 | 0.66 | 806.95459 | 806.95459 | 806.95459 | 0 |
| 1731362400 | 801.64506 | 11.3 | 1.43 | 801.64506 | 801.64506 | 801.64506 | 0 |
| 1731103200 | 790.34741 | -4.87 | -0.61 | 790.34741 | 790.34741 | 790.34741 | 0 |
| 1731016800 | 795.2144 | 4.06 | 0.51 | 795.2144 | 795.2144 | 795.2144 | 0 |
| 1730930400 | 791.15317 | 50.16 | 6.77 | 790.59146 | 791.231 | 790.59146 | 0 |
| 1730844000 | 740.99282 | -2.87 | -0.39 | 740.99282 | 740.99282 | 740.99282 | 0 |
| 1730757600 | 743.86489 | -1.06 | -0.14 | 743.86489 | 743.86489 | 743.86489 | 0 |
| 1730494800 | 744.92045 | -4.24 | -0.57 | 744.92045 | 744.92045 | 744.92045 | 0 |
| 1730408400 | 749.16084 | -2.17 | -0.29 | 749.16084 | 749.16084 | 749.16084 | 0 |
| 1730322000 | 751.33555 | 1.25 | 0.17 | 751.33555 | 751.33555 | 751.33555 | 0 |
