Hot Features
프리미엄
KBW Nasdaq Premium Yield Equity REIT (KYX)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 45.931977 | 0.17 | 0.37 | 45.538024 | 46.064557 | 45.378705 | 0 |
| 1741125600 | 45.764532 | -0.41 | -0.89 | 45.976374 | 46.211667 | 45.64415 | 0 |
| 1741039200 | 46.177545 | -0.31 | -0.67 | 46.466992 | 46.959805 | 46.035039 | 0 |
| 1740780000 | 46.489555 | 0.62 | 1.35 | 45.776196 | 46.517849 | 45.767875 | 0 |
| 1740693600 | 45.870664 | 0.13 | 0.27 | 45.523891 | 46.213083 | 45.517874 | 0 |
| 1740607200 | 45.745261 | 0.04 | 0.09 | 45.95361 | 46.078532 | 45.484936 | 0 |
| 1740520800 | 45.70449 | 0.47 | 1.05 | 45.305504 | 46.03707 | 45.263702 | 0 |
| 1740434400 | 45.229954 | 0.17 | 0.37 | 45.14437 | 45.517806 | 44.964997 | 0 |
| 1740175200 | 45.062845 | -0.63 | -1.38 | 46.059677 | 46.059677 | 44.912603 | 0 |
| 1740088800 | 45.693796 | 0.07 | 0.15 | 45.496328 | 45.88793 | 45.399664 | 0 |
| 1740002400 | 45.626824 | -0.24 | -0.53 | 45.515025 | 45.815656 | 45.394104 | 0 |
| 1739916000 | 45.870066 | 0.33 | 0.73 | 45.455979 | 45.880305 | 45.428299 | 0 |
| 1739570400 | 45.538771 | -0.3 | -0.65 | 45.943862 | 46.219014 | 45.538771 | 0 |
| 1739484000 | 45.838548 | 0.69 | 1.52 | 45.308829 | 45.913259 | 45.24247 | 0 |
| 1739397600 | 45.152363 | -0.5 | -1.09 | 44.839393 | 45.23391 | 44.778708 | 0 |
| 1739311200 | 45.650553 | 0.14 | 0.31 | 45.250674 | 45.65696 | 45.250674 | 0 |
| 1739224800 | 45.510532 | -0.36 | -0.78 | 45.845199 | 45.852592 | 45.408562 | 0 |
| 1738965600 | 45.869389 | -0.26 | -0.56 | 46.098395 | 46.101504 | 45.527988 | 0 |
| 1738879200 | 46.126186 | -0.03 | -0.06 | 46.351096 | 46.393081 | 45.942314 | 0 |
| 1738792800 | 46.15289 | 0.19 | 0.42 | 46.017731 | 46.319393 | 45.788982 | 0 |
| 1738706400 | 45.961076 | 0.13 | 0.29 | 45.659307 | 46.064323 | 45.476762 | 0 |
| 1738620000 | 45.829866 | -0.39 | -0.85 | 45.498692 | 46.07385 | 45.24333 | 0 |
| 1738360800 | 46.22185 | -0.1 | -0.22 | 46.167296 | 46.537176 | 45.868152 | 0 |
| 1738274400 | 46.323618 | 0.89 | 1.96 | 45.980194 | 46.601569 | 45.915045 | 0 |
| 1738188000 | 45.434769 | -0.97 | -2.08 | 46.367825 | 46.384602 | 45.276181 | 0 |
| 1738101600 | 46.401465 | -0.73 | -1.55 | 46.964967 | 47.202012 | 46.388684 | 0 |
| 1738015200 | 47.133574 | 0.86 | 1.86 | 46.339448 | 47.494979 | 46.339448 | 0 |
| 1737756000 | 46.274847 | 0.22 | 0.47 | 45.912154 | 46.472128 | 45.883212 | 0 |
| 1737669600 | 46.057906 | 0.08 | 0.17 | 45.893596 | 46.077564 | 45.610382 | 0 |
| 1737583200 | 45.979561 | -0.96 | -2.04 | 46.671092 | 46.677339 | 45.979561 | 0 |
| 1737496800 | 46.937745 | 0.65 | 1.39 | 46.519461 | 46.953487 | 46.519461 | 0 |
| 1737151200 | 46.292013 | -0.02 | -0.05 | 46.625462 | 46.683857 | 46.164343 | 0 |
| 1737064800 | 46.314513 | 0.57 | 1.24 | 45.726177 | 46.364947 | 45.692137 | 0 |
| 1736978400 | 45.747347 | 0.51 | 1.14 | 46.345965 | 46.391111 | 45.706863 | 0 |
| 1736892000 | 45.23313 | 0.41 | 0.92 | 44.933282 | 45.345673 | 44.883554 | 0 |
| 1736805600 | 44.820248 | 0.29 | 0.65 | 44.165867 | 44.869484 | 44.024048 | 0 |
| 1736546400 | 44.530234 | -1.05 | -2.31 | 44.835067 | 44.837873 | 44.279088 | 0 |
| 1736373600 | 45.582973 | -0.23 | -0.51 | 45.494572 | 45.633065 | 45.143602 | 0 |
| 1736287200 | 45.815361 | -0.42 | -0.91 | 46.378965 | 46.568598 | 45.577585 | 0 |
| 1736200800 | 46.235852 | -0.77 | -1.65 | 46.939564 | 46.993435 | 46.223494 | 0 |
| 1735941600 | 47.01005 | 0.62 | 1.33 | 46.504375 | 47.044719 | 46.386534 | 0 |
| 1735855200 | 46.394035 | -0.51 | -1.09 | 46.92158 | 46.966347 | 46.213623 | 0 |
| 1735682400 | 46.903442 | 0.3 | 0.63 | 46.699115 | 47.061365 | 46.472283 | 0 |
| 1735596000 | 46.608336 | -0.12 | -0.26 | 46.488491 | 46.703539 | 46.012607 | 0 |
| 1735336800 | 46.729474 | -0.84 | -1.76 | 47.207888 | 47.576128 | 46.598565 | 0 |
| 1735250400 | 47.56789 | -0.09 | -0.20 | 47.312512 | 47.783619 | 47.263656 | 0 |
| 1735077600 | 47.662291 | 0.46 | 0.98 | 47.104357 | 47.680861 | 47.014564 | 0 |
| 1734991200 | 47.200253 | -0.47 | -0.98 | 47.597535 | 47.599867 | 46.720919 | 0 |
| 1734732000 | 47.66891 | 0.39 | 0.83 | 47.025111 | 48.067545 | 47.025111 | 0 |
| 1734645600 | 47.276751 | -0.64 | -1.34 | 48.05068 | 48.45743 | 47.276751 | 0 |
| 1734559200 | 47.918177 | -2.21 | -4.41 | 50.149365 | 50.457718 | 47.837694 | 0 |
| 1734472800 | 50.127447 | -0.05 | -0.10 | 49.885959 | 50.389884 | 49.878747 | 0 |
| 1734386400 | 50.179006 | -0.23 | -0.45 | 50.250426 | 50.55588 | 50.091413 | 0 |
| 1734127200 | 50.405207 | 0.1 | 0.19 | 50.08297 | 50.423005 | 49.893202 | 0 |
| 1734040800 | 50.308337 | -0.13 | -0.26 | 50.284449 | 50.7908 | 50.277446 | 0 |
| 1733954400 | 50.437638 | -0.46 | -0.90 | 51.001133 | 51.072626 | 50.340143 | 0 |
| 1733868000 | 50.894012 | -0.39 | -0.76 | 51.213412 | 51.399553 | 50.748941 | 0 |
| 1733781600 | 51.281538 | 0.2 | 0.40 | 51.251865 | 51.692702 | 51.247808 | 0 |
| 1733522400 | 51.079051 | -0.18 | -0.35 | 51.44609 | 51.461911 | 50.836282 | 0 |
