Hot Features
프리미엄
Settle KBW Nasdaq Capital Markets (KSZ)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 667.5289 | -15.32 | -2.24 | 667.5289 | 667.5289 | 667.5289 | 0 |
| 1744318800 | 682.85328 | 58.53 | 9.38 | 682.85328 | 682.85328 | 682.85328 | 0 |
| 1744232400 | 624.31944 | -42.92 | -6.43 | 624.31944 | 624.31944 | 624.31944 | 0 |
| 1744146000 | 667.23724 | 51.09 | 8.29 | 667.23724 | 667.23724 | 667.23724 | 0 |
| 1744059600 | 616.14939 | -50.58 | -7.59 | 616.14939 | 616.14939 | 616.14939 | 0 |
| 1743800400 | 666.73209 | -43.77 | -6.16 | 666.73209 | 666.73209 | 666.73209 | 0 |
| 1743714000 | 710.49931 | -18.11 | -2.49 | 710.49931 | 710.49931 | 710.49931 | 0 |
| 1743627600 | 728.61138 | -4.91 | -0.67 | 728.61138 | 728.61138 | 728.61138 | 0 |
| 1743541200 | 733.52557 | 12.88 | 1.79 | 733.78307 | 733.78307 | 733.52557 | 0 |
| 1743454800 | 720.64089 | -23.44 | -3.15 | 720.64089 | 720.64089 | 720.64089 | 0 |
| 1743195600 | 744.08107 | -7.01 | -0.93 | 744.08107 | 744.08107 | 744.08107 | 0 |
| 1743109200 | 751.08674 | -20.47 | -2.65 | 750.99423 | 751.08674 | 750.99423 | 0 |
| 1743022800 | 771.55829 | 0.62 | 0.08 | 771.55829 | 771.55829 | 771.55829 | 0 |
| 1742936400 | 770.94309 | 12.32 | 1.62 | 770.94309 | 770.94309 | 770.94309 | 0 |
| 1742850000 | 758.62253 | 16.67 | 2.25 | 758.62253 | 758.62253 | 758.62253 | 0 |
| 1742590800 | 741.95478 | -0.94 | -0.13 | 741.95478 | 741.95478 | 741.95478 | 0 |
| 1742504400 | 742.89156 | 5.62 | 0.76 | 742.89156 | 742.89156 | 742.89156 | 0 |
| 1742418000 | 737.26748 | -1.24 | -0.17 | 737.26748 | 737.26748 | 737.26748 | 0 |
| 1742331600 | 738.50513 | 16.65 | 2.31 | 738.50513 | 738.50513 | 738.50513 | 0 |
| 1742245200 | 721.85254 | 7.82 | 1.10 | 721.85254 | 721.85254 | 721.85254 | 0 |
| 1741986000 | 714.02926 | -1.77 | -0.25 | 714.02926 | 714.02926 | 714.02926 | 0 |
| 1741899600 | 715.80207 | -8.41 | -1.16 | 715.80207 | 715.80207 | 715.80207 | 0 |
| 1741813200 | 724.20926 | 17.97 | 2.54 | 724.20926 | 724.20926 | 724.20926 | 0 |
| 1741726800 | 706.23964 | -14.98 | -2.08 | 706.23964 | 706.23964 | 706.23964 | 0 |
| 1741640400 | 721.22363 | -19.48 | -2.63 | 721.22363 | 721.22363 | 721.22363 | 0 |
| 1741384800 | 740.69985 | -10.74 | -1.43 | 740.69985 | 740.69985 | 740.69985 | 0 |
| 1741298400 | 751.44307 | -7.09 | -0.93 | 751.44307 | 751.44307 | 751.44307 | 0 |
| 1741212000 | 758.53255 | -12.66 | -1.64 | 758.53255 | 758.53255 | 758.53255 | 0 |
| 1741125600 | 771.1934 | -37.53 | -4.64 | 771.1934 | 771.1934 | 771.1934 | 0 |
| 1741039200 | 808.72665 | 24.7 | 3.15 | 808.72665 | 808.72665 | 808.72665 | 0 |
| 1740780000 | 784.0268 | -10.5 | -1.32 | 784.0268 | 784.0268 | 784.0268 | 0 |
| 1740693600 | 794.53125 | 8.88 | 1.13 | 794.53125 | 794.53125 | 794.53125 | 0 |
| 1740607200 | 785.64687 | -6.48 | -0.82 | 785.64687 | 785.64687 | 785.64687 | 0 |
| 1740520800 | 792.13126 | -12.49 | -1.55 | 792.13126 | 792.13126 | 792.13126 | 0 |
| 1740434400 | 804.61828 | -17.72 | -2.15 | 804.61828 | 804.61828 | 804.61828 | 0 |
| 1740175200 | 822.33455 | -12.05 | -1.44 | 822.33455 | 822.33455 | 822.33455 | 0 |
| 1740088800 | 834.38342 | 0.2 | 0.02 | 834.38342 | 834.38342 | 834.38342 | 0 |
| 1740002400 | 834.18387 | -3 | -0.36 | 834.18387 | 834.18387 | 834.18387 | 0 |
| 1739916000 | 837.18127 | 5.67 | 0.68 | 837.18127 | 837.18127 | 837.18127 | 0 |
| 1739570400 | 831.51046 | 0.98 | 0.12 | 831.37014 | 831.51046 | 831.37014 | 0 |
| 1739484000 | 830.53272 | 14.6 | 1.79 | 830.53272 | 830.53272 | 830.53272 | 0 |
| 1739397600 | 815.92919 | -9.97 | -1.21 | 815.92919 | 815.92919 | 815.92919 | 0 |
| 1739311200 | 825.90266 | -15.38 | -1.83 | 825.90266 | 825.90266 | 825.90266 | 0 |
| 1739224800 | 841.28499 | -3.7 | -0.44 | 841.28499 | 841.28499 | 841.28499 | 0 |
| 1738965600 | 844.98526 | -1.22 | -0.14 | 844.98526 | 844.98526 | 844.98526 | 0 |
| 1738879200 | 846.20756 | 17.17 | 2.07 | 846.20756 | 846.20756 | 846.20756 | 0 |
| 1738792800 | 829.04224 | -10.35 | -1.23 | 829.04224 | 829.04224 | 829.04224 | 0 |
| 1738706400 | 839.39286 | 8.44 | 1.02 | 839.39286 | 839.39286 | 839.39286 | 0 |
| 1738620000 | 830.95258 | -25.18 | -2.94 | 830.95258 | 830.95258 | 830.95258 | 0 |
| 1738360800 | 856.13733 | 5.55 | 0.65 | 856.13733 | 856.13733 | 856.13733 | 0 |
| 1738274400 | 850.58823 | 11.76 | 1.40 | 850.58823 | 850.58823 | 850.58823 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
