Hot Features
프리미엄
KBW Nasdaq Premium Yield Equity REIT Total Return (KYXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 153.19845 | 3.46 | 2.31 | 150.8063 | 153.19845 | 150.65599 | 0 |
| 1741899600 | 149.73583 | -2.9 | -1.90 | 152.79777 | 154.20695 | 149.73583 | 0 |
| 1741813200 | 152.63864 | -0.65 | -0.42 | 153.60897 | 153.64927 | 151.31634 | 0 |
| 1741726800 | 153.28669 | -2.7 | -1.73 | 156.66772 | 156.74887 | 153.03751 | 0 |
| 1741640400 | 155.99103 | -2.07 | -1.31 | 158.03756 | 159.63981 | 155.39049 | 0 |
| 1741384800 | 158.06204 | 2.28 | 1.46 | 155.97075 | 158.71981 | 155.89586 | 0 |
| 1741298400 | 155.787 | -1.88 | -1.19 | 156.68143 | 156.72563 | 154.65491 | 0 |
| 1741212000 | 157.66739 | 0.72 | 0.46 | 156.31634 | 158.12208 | 155.76995 | 0 |
| 1741125600 | 156.95012 | -1.42 | -0.89 | 157.67664 | 158.48357 | 156.53727 | 0 |
| 1741039200 | 158.36656 | -0.98 | -0.61 | 159.35865 | 161.04779 | 157.87811 | 0 |
| 1740780000 | 159.34528 | 2.39 | 1.52 | 156.9044 | 159.44209 | 156.87593 | 0 |
| 1740693600 | 156.95449 | 0.43 | 0.27 | 155.76794 | 158.12612 | 155.74735 | 0 |
| 1740607200 | 156.52539 | 0.14 | 0.09 | 157.2383 | 157.66574 | 155.63465 | 0 |
| 1740520800 | 156.38588 | 1.62 | 1.05 | 155.02069 | 157.52386 | 154.87766 | 0 |
| 1740434400 | 154.76219 | 0.76 | 0.49 | 154.46969 | 155.74593 | 153.85668 | 0 |
| 1740175200 | 154.00537 | -2.16 | -1.38 | 157.41211 | 157.41211 | 153.4919 | 0 |
| 1740088800 | 156.16169 | 0.23 | 0.15 | 155.48683 | 156.82516 | 155.15647 | 0 |
| 1740002400 | 155.9328 | -0.8 | -0.51 | 155.5508 | 156.57803 | 155.13763 | 0 |
| 1739916000 | 156.73347 | 1.2 | 0.77 | 155.31925 | 156.76845 | 155.2247 | 0 |
| 1739570400 | 155.52869 | -0.94 | -0.60 | 156.91149 | 157.85075 | 155.52869 | 0 |
| 1739484000 | 156.4724 | 2.34 | 1.52 | 154.66417 | 156.72743 | 154.43765 | 0 |
| 1739397600 | 154.13006 | -1.7 | -1.09 | 153.06173 | 154.40843 | 152.85458 | 0 |
| 1739311200 | 155.83067 | 0.48 | 0.31 | 154.46566 | 155.85254 | 154.46566 | 0 |
| 1739224800 | 155.35269 | -1.14 | -0.73 | 156.49449 | 156.51971 | 155.00479 | 0 |
| 1738965600 | 156.49389 | -0.88 | -0.56 | 157.2752 | 157.2858 | 155.32911 | 0 |
| 1738879200 | 157.37001 | -0.09 | -0.06 | 158.13734 | 158.28057 | 156.74269 | 0 |
| 1738792800 | 157.46112 | 0.65 | 0.42 | 156.99999 | 158.02918 | 156.21956 | 0 |
| 1738706400 | 156.8067 | 0.45 | 0.29 | 155.77715 | 157.15895 | 155.15435 | 0 |
| 1738620000 | 156.35905 | -1.34 | -0.85 | 155.22917 | 157.19145 | 154.35794 | 0 |
| 1738360800 | 157.69639 | -0.29 | -0.18 | 157.51034 | 158.77179 | 156.49013 | 0 |
| 1738274400 | 157.98383 | 3.03 | 1.96 | 156.81261 | 158.93177 | 156.59042 | 0 |
| 1738188000 | 154.95247 | -3.3 | -2.08 | 158.1346 | 158.19182 | 154.41161 | 0 |
| 1738101600 | 158.24932 | -2.5 | -1.55 | 160.17112 | 160.97953 | 158.20574 | 0 |
| 1738015200 | 160.74614 | 2.93 | 1.86 | 158.03782 | 161.97869 | 158.03782 | 0 |
| 1737756000 | 157.8175 | 0.77 | 0.49 | 156.5808 | 158.49019 | 156.48211 | 0 |
| 1737669600 | 157.04738 | 0.27 | 0.17 | 156.48712 | 157.11441 | 155.52142 | 0 |
| 1737583200 | 156.78024 | -3.27 | -2.04 | 159.1382 | 159.15951 | 156.78024 | 0 |
| 1737496800 | 160.04744 | 2.2 | 1.39 | 158.62118 | 160.10112 | 158.62118 | 0 |
| 1737151200 | 157.84564 | -0.08 | -0.05 | 158.98263 | 159.18174 | 157.41031 | 0 |
| 1737064800 | 157.92236 | 1.93 | 1.24 | 155.91626 | 158.09433 | 155.80018 | 0 |
| 1736978400 | 155.98844 | 1.75 | 1.14 | 158.02959 | 158.18354 | 155.8504 | 0 |
| 1736892000 | 154.23508 | 1.41 | 0.92 | 153.21266 | 154.61882 | 153.0431 | 0 |
| 1736805600 | 152.82723 | 1.41 | 0.93 | 150.60206 | 152.99466 | 150.11982 | 0 |
| 1736546400 | 151.42196 | -3.58 | -2.31 | 152.45852 | 152.46806 | 150.56795 | 0 |
| 1736373600 | 155.00172 | -0.56 | -0.36 | 154.70157 | 155.17179 | 153.50989 | 0 |
| 1736287200 | 155.56011 | -1.43 | -0.91 | 157.47375 | 158.11763 | 154.75277 | 0 |
| 1736200800 | 156.98783 | -2.63 | -1.65 | 159.37719 | 159.56011 | 156.94587 | 0 |
| 1735941600 | 159.61652 | 2.09 | 1.33 | 157.89957 | 159.73424 | 157.49945 | 0 |
| 1735855200 | 157.52492 | -1.73 | -1.09 | 159.31612 | 159.46813 | 156.91236 | 0 |
| 1735682400 | 159.25455 | 1.77 | 1.12 | 158.56414 | 159.78816 | 157.79768 | 0 |
| 1735596000 | 157.48675 | -0.41 | -0.26 | 157.08179 | 157.80842 | 155.47381 | 0 |
| 1735336800 | 157.89607 | -2.83 | -1.76 | 159.5126 | 160.75685 | 157.45374 | 0 |
| 1735250400 | 160.72902 | -0.15 | -0.09 | 159.86701 | 161.45721 | 159.7021 | 0 |
| 1735077600 | 160.88106 | 1.56 | 0.98 | 158.99779 | 160.94374 | 158.6947 | 0 |
| 1734991200 | 159.32148 | -1.58 | -0.98 | 160.66247 | 160.67035 | 157.70352 | 0 |
| 1734732000 | 160.9034 | 1.58 | 0.99 | 158.73375 | 162.24682 | 158.73375 | 0 |
| 1734645600 | 159.32564 | -2.16 | -1.34 | 161.93383 | 163.30461 | 159.32564 | 0 |
| 1734559200 | 161.48729 | -7.45 | -4.41 | 169.00653 | 170.0457 | 161.21606 | 0 |
| 1734472800 | 168.93267 | -0.17 | -0.10 | 168.11884 | 169.8171 | 168.09453 | 0 |
| 1734386400 | 169.10642 | -0.76 | -0.45 | 169.34711 | 170.37651 | 168.81123 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
