KBW Nasdaq Financial Technology (KFTX)

KFTX
🏛️ 미국 →
3,416.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,792.53 1,807.90 1,786.41 1,806.29 0.0M
2022-12-29 1,774.11 1,815.69 1,771.76 1,813.05 0.0M
2022-12-28 1,776.60 1,786.37 1,758.21 1,758.83 0.0M
2022-12-27 1,785.54 1,790.43 1,767.30 1,777.22 0.0M
2022-12-23 1,774.63 1,793.00 1,765.62 1,790.84 0.0M
2022-12-22 1,784.75 1,785.91 1,746.78 1,779.53 0.0M
2022-12-21 1,786.13 1,810.32 1,781.56 1,802.86 0.0M
2022-12-20 1,766.46 1,789.28 1,764.06 1,775.29 0.0M
2022-12-19 1,800.00 1,801.35 1,766.24 1,773.19 0.0M
2022-12-16 1,803.71 1,811.78 1,787.34 1,803.13 0.0M
2022-12-15 1,850.42 1,852.68 1,812.12 1,818.52 0.0M
2022-12-14 1,892.81 1,914.78 1,867.78 1,877.90 0.0M
2022-12-13 1,939.38 1,953.30 1,883.13 1,895.17 0.0M
2022-12-12 1,854.12 1,880.29 1,852.82 1,879.78 0.0M
2022-12-09 1,858.06 1,865.78 1,853.80 1,854.61 0.0M
2022-12-08 1,861.40 1,882.24 1,853.72 1,866.50 0.0M
2022-12-07 1,858.27 1,863.47 1,846.55 1,852.71 0.0M
2022-12-06 1,891.08 1,891.55 1,849.74 1,863.16 0.0M
2022-12-05 1,925.40 1,926.72 1,887.16 1,893.04 0.0M
2022-12-02 1,914.84 1,946.00 1,909.00 1,938.98 0.0M
2022-12-01 1,935.07 1,953.07 1,925.23 1,940.39 0.0M
2022-11-30 1,862.36 1,929.56 1,854.48 1,929.54 0.0M
2022-11-29 1,857.81 1,873.74 1,855.34 1,862.64 0.0M
2022-11-28 1,884.18 1,894.36 1,856.23 1,860.29 0.0M
2022-11-25 1,887.83 1,902.70 1,884.85 1,899.38 0.0M
2022-11-23 1,869.62 1,896.22 1,869.17 1,890.64 0.0M
2022-11-22 1,860.01 1,872.40 1,850.09 1,870.57 0.0M
2022-11-21 1,856.28 1,865.67 1,841.41 1,853.73 0.0M
2022-11-18 1,898.38 1,900.63 1,854.43 1,864.58 0.0M
2022-11-17 1,871.66 1,877.47 1,857.62 1,873.80 0.0M
2022-11-16 1,926.11 1,927.69 1,900.27 1,904.32 0.0M
2022-11-15 1,942.24 1,960.53 1,926.17 1,940.17 0.0M
2022-11-14 1,923.89 1,936.05 1,907.82 1,909.07 0.0M
2022-11-11 1,899.80 1,945.43 1,895.42 1,938.58 0.0M
2022-11-10 1,824.21 1,896.49 1,823.83 1,896.49 0.0M
2022-11-09 1,783.01 1,786.07 1,753.78 1,757.24 0.0M
2022-11-08 1,804.22 1,838.76 1,784.08 1,803.69 0.0M
2022-11-07 1,798.82 1,804.09 1,777.37 1,800.42 0.0M
2022-11-04 1,783.64 1,800.73 1,753.12 1,784.67 0.0M
2022-11-03 1,783.47 1,797.99 1,761.57 1,762.28 0.0M
2022-11-02 1,884.03 1,884.45 1,806.39 1,807.52 0.0M
2022-11-01 1,929.78 1,931.59 1,892.65 1,893.12 0.0M
2022-10-31 1,911.61 1,914.91 1,896.27 1,897.39 0.0M
2022-10-28 1,875.13 1,919.41 1,872.40 1,918.18 0.0M
2022-10-27 1,871.79 1,892.26 1,862.88 1,877.58 0.0M
2022-10-26 1,856.86 1,898.14 1,856.42 1,860.68 0.0M
2022-10-25 1,797.46 1,860.01 1,797.46 1,857.35 0.0M
2022-10-24 1,785.79 1,795.05 1,759.93 1,789.79 0.0M
2022-10-21 1,744.06 1,780.34 1,727.32 1,778.67 0.0M
2022-10-20 1,765.48 1,789.75 1,739.52 1,747.49 0.0M
2022-10-19 1,787.95 1,795.59 1,756.72 1,767.49 0.0M
2022-10-18 1,834.74 1,842.66 1,790.93 1,806.41 0.0M
2022-10-17 1,770.82 1,801.50 1,768.79 1,790.59 0.0M
2022-10-14 1,809.11 1,821.37 1,734.02 1,735.90 0.0M
2022-10-13 1,716.50 1,796.13 1,696.28 1,787.43 0.0M
2022-10-12 1,755.83 1,771.56 1,742.36 1,755.60 0.0M
2022-10-11 1,761.41 1,781.36 1,728.73 1,754.40 0.0M
2022-10-10 1,794.38 1,794.69 1,754.29 1,767.36 0.0M
2022-10-07 1,825.21 1,826.89 1,780.84 1,790.97 0.0M
2022-10-06 1,868.03 1,882.46 1,846.23 1,848.61 0.0M
2022-10-05 1,856.81 1,883.43 1,842.20 1,873.42 0.0M
2022-10-04 1,838.79 1,885.57 1,838.45 1,883.39 0.0M
2022-10-03 1,772.88 1,813.81 1,756.65 1,802.30 0.0M
2022-09-30 1,772.79 1,807.17 1,755.71 1,756.94 0.0M
2022-09-29 1,786.41 1,790.13 1,757.63 1,774.92 0.0M
2022-09-28 1,773.00 1,818.61 1,768.85 1,808.79 0.0M
2022-09-27 1,795.14 1,814.19 1,753.63 1,766.80 0.0M
2022-09-26 1,796.03 1,816.83 1,773.06 1,774.82 0.0M
2022-09-23 1,806.29 1,810.80 1,776.74 1,799.96 0.0M
2022-09-22 1,863.67 1,867.27 1,818.49 1,824.00 0.0M
2022-09-21 1,907.62 1,930.58 1,868.07 1,868.28 0.0M
2022-09-20 1,908.53 1,911.09 1,882.05 1,896.65 0.0M
2022-09-19 1,916.43 1,929.23 1,903.89 1,927.31 0.0M
2022-09-16 1,944.37 1,944.87 1,919.39 1,933.38 0.0M
2022-09-15 1,971.60 2,013.38 1,960.46 1,967.60 0.0M
2022-09-14 1,992.33 1,992.35 1,968.64 1,986.85 0.0M
2022-09-13 2,028.00 2,029.34 1,985.61 1,990.86 0.0M
2022-09-12 2,071.57 2,087.39 2,064.26 2,080.00 0.0M
2022-09-09 2,029.38 2,059.66 2,028.08 2,057.16 0.0M
2022-09-08 1,963.37 2,013.20 1,960.82 2,013.20 0.0M
2022-09-07 1,932.90 1,987.54 1,932.60 1,984.39 0.0M
2022-09-06 1,942.89 1,952.26 1,915.43 1,934.64 0.0M
2022-09-02 1,981.66 1,984.10 1,925.08 1,934.94 0.0M
2022-09-01 1,944.76 1,962.98 1,914.68 1,962.02 0.0M
2022-08-31 1,995.46 2,004.12 1,961.34 1,962.25 0.0M
2022-08-30 2,000.31 2,004.86 1,962.67 1,979.15 0.0M
2022-08-29 1,986.62 2,003.64 1,983.34 1,984.65 0.0M
2022-08-26 2,092.68 2,093.26 2,005.22 2,005.39 0.0M
2022-08-25 2,072.78 2,094.36 2,061.84 2,094.25 0.0M
2022-08-24 2,048.92 2,075.35 2,044.51 2,060.02 0.0M
2022-08-23 2,060.59 2,079.74 2,044.09 2,044.40 0.0M
2022-08-22 2,080.98 2,090.03 2,060.11 2,063.54 0.0M
2022-08-19 2,152.10 2,152.79 2,107.16 2,112.00 0.0M
2022-08-18 2,168.81 2,175.97 2,156.28 2,169.78 0.0M
2022-08-17 2,183.42 2,188.57 2,162.17 2,171.33 0.0M
2022-08-16 2,197.30 2,231.30 2,179.42 2,218.21 0.0M
2022-08-15 2,200.80 2,223.59 2,200.13 2,215.59 0.0M
2022-08-12 2,182.37 2,218.63 2,173.78 2,217.10 0.0M
2022-08-11 2,206.09 2,222.55 2,159.44 2,165.56 0.0M
2022-08-10 2,163.59 2,190.37 2,163.01 2,184.21 0.0M
2022-08-09 2,128.83 2,139.59 2,107.14 2,118.54 0.0M
2022-08-08 2,146.92 2,178.08 2,139.41 2,145.54 0.0M
2022-08-05 2,109.60 2,148.09 2,100.55 2,128.96 0.0M
2022-08-04 2,140.99 2,152.01 2,119.40 2,142.41 0.0M
2022-08-03 2,082.13 2,132.12 2,079.53 2,126.36 0.0M
2022-08-02 2,031.97 2,071.10 2,030.19 2,052.09 0.0M
2022-08-01 2,030.61 2,057.62 2,016.19 2,047.04 0.0M
2022-07-29 2,029.07 2,051.73 2,021.64 2,047.56 0.0M
2022-07-28 2,012.12 2,036.13 1,972.35 2,034.42 0.0M
2022-07-27 1,971.33 2,024.40 1,970.10 2,014.20 0.0M
2022-07-26 1,988.30 1,988.91 1,948.31 1,952.53 0.0M
2022-07-25 2,012.94 2,014.84 1,991.82 2,005.22 0.0M
2022-07-22 2,052.30 2,062.78 2,001.51 2,016.15 0.0M
2022-07-21 2,020.62 2,049.23 2,012.53 2,048.93 0.0M
2022-07-20 1,981.70 2,031.27 1,979.93 2,029.06 0.0M
2022-07-19 1,923.81 1,978.26 1,923.81 1,977.39 0.0M
2022-07-18 1,922.23 1,943.18 1,892.23 1,898.62 0.0M
2022-07-15 1,876.74 1,900.92 1,866.38 1,899.83 0.0M
2022-07-14 1,839.77 1,860.52 1,818.97 1,849.49 0.0M
2022-07-13 1,842.92 1,868.67 1,831.29 1,862.32 0.0M
2022-07-12 1,890.41 1,913.31 1,867.96 1,877.92 0.0M
2022-07-11 1,910.47 1,912.89 1,886.26 1,890.24 0.0M
2022-07-08 1,915.80 1,945.10 1,903.64 1,926.94 0.0M
2022-07-07 1,900.61 1,936.45 1,900.16 1,935.21 0.0M
2022-07-06 1,900.29 1,912.03 1,881.80 1,894.17 0.0M
2022-07-05 1,830.79 1,899.23 1,812.56 1,899.12 0.0M
2022-07-01 1,831.42 1,856.39 1,822.04 1,855.39 0.0M
2022-06-30 1,827.72 1,847.54 1,791.78 1,829.89 0.0M
2022-06-29 1,872.34 1,873.37 1,844.42 1,860.05 0.0M
2022-06-28 1,937.94 1,956.21 1,875.77 1,876.33 0.0M
2022-06-27 1,953.79 1,956.83 1,914.77 1,932.86 0.0M
2022-06-24 1,897.30 1,949.36 1,896.31 1,949.10 0.0M
2022-06-23 1,845.46 1,883.82 1,840.24 1,879.89 0.0M
2022-06-22 1,803.79 1,849.99 1,802.46 1,831.29 0.0M
2022-06-21 1,824.30 1,852.87 1,824.30 1,827.84 0.0M
2022-06-17 1,772.63 1,809.06 1,770.37 1,794.11 0.0M
2022-06-16 1,805.02 1,805.02 1,758.97 1,769.05 0.0M
2022-06-15 1,837.15 1,871.61 1,811.95 1,846.46 0.0M
2022-06-14 1,834.11 1,841.08 1,806.06 1,818.82 0.0M
2022-06-13 1,864.91 1,871.14 1,821.59 1,828.89 0.0M
2022-06-10 1,936.96 1,941.02 1,909.82 1,915.98 0.0M
2022-06-09 2,018.88 2,019.11 1,968.97 1,969.14 0.0M
2022-06-08 2,043.38 2,055.48 2,024.05 2,028.74 0.0M
2022-06-07 2,014.02 2,056.44 2,010.09 2,055.32 0.0M
2022-06-06 2,056.70 2,070.26 2,031.50 2,035.80 0.0M
2022-06-03 2,050.48 2,050.95 2,029.17 2,034.73 0.0M
2022-06-02 2,015.80 2,073.33 2,012.94 2,073.30 0.0M
2022-06-01 2,058.31 2,063.24 2,003.34 2,012.78 0.0M
2022-05-31 2,064.74 2,073.01 2,042.75 2,054.85 0.0M
2022-05-27 2,026.87 2,076.31 2,026.87 2,076.18 0.0M
2022-05-26 1,972.67 2,021.73 1,972.66 2,013.67 0.0M
2022-05-25 1,929.82 1,978.13 1,928.23 1,966.05 0.0M
2022-05-24 1,958.07 1,959.89 1,908.97 1,935.64 0.0M
2022-05-23 1,970.38 1,988.37 1,944.30 1,980.60 0.0M
2022-05-20 1,968.11 1,971.48 1,908.14 1,956.34 0.0M
2022-05-19 1,903.91 1,966.15 1,903.79 1,946.48 0.0M
2022-05-18 1,949.79 1,962.96 1,909.10 1,916.11 0.0M
2022-05-17 1,957.28 1,974.82 1,930.88 1,974.14 0.0M
2022-05-16 1,940.64 1,946.57 1,909.28 1,920.81 0.0M
2022-05-13 1,913.81 1,969.38 1,913.77 1,950.63 0.0M
2022-05-12 1,833.08 1,891.02 1,820.97 1,873.05 0.0M
2022-05-11 1,882.42 1,913.41 1,848.16 1,853.28 0.0M
2022-05-10 1,934.14 1,946.15 1,862.68 1,898.43 0.0M
2022-05-09 1,970.41 1,974.21 1,905.05 1,912.71 0.0M
2022-05-06 2,047.09 2,047.94 1,979.39 2,003.02 0.0M
2022-05-05 2,137.74 2,138.16 2,039.42 2,060.61 0.0M
2022-05-04 2,103.37 2,170.72 2,066.98 2,166.58 0.0M
2022-05-03 2,097.85 2,121.32 2,094.25 2,109.41 0.0M
2022-05-02 2,094.30 2,108.71 2,051.91 2,102.00 0.0M
2022-04-29 2,163.20 2,179.69 2,093.65 2,097.31 0.0M
2022-04-28 2,146.17 2,197.38 2,125.42 2,184.90 0.0M
2022-04-27 2,122.92 2,151.27 2,110.42 2,122.98 0.0M
2022-04-26 2,175.27 2,175.33 2,111.68 2,111.86 0.0M
2022-04-25 2,144.47 2,190.71 2,136.27 2,190.46 0.0M
2022-04-22 2,210.96 2,215.91 2,156.43 2,156.99 0.0M
2022-04-21 2,290.22 2,300.47 2,209.97 2,216.89 0.0M
2022-04-20 2,296.38 2,298.57 2,269.01 2,271.10 0.0M
2022-04-19 2,234.36 2,292.60 2,234.29 2,289.25 0.0M
2022-04-18 2,240.08 2,244.06 2,219.16 2,231.44 0.0M
2022-04-14 2,287.10 2,292.49 2,251.04 2,251.66 0.0M
2022-04-13 2,236.98 2,286.07 2,234.94 2,281.89 0.0M
2022-04-12 2,286.13 2,308.65 2,243.32 2,248.00 0.0M
2022-04-11 2,270.55 2,289.49 2,261.45 2,270.23 0.0M
2022-04-08 2,299.87 2,318.32 2,278.86 2,287.67 0.0M
2022-04-07 2,315.13 2,320.35 2,266.08 2,303.12 0.0M
2022-04-06 2,340.23 2,343.98 2,305.46 2,323.24 0.0M
2022-04-05 2,400.10 2,409.45 2,361.23 2,366.76 0.0M
2022-04-04 2,385.03 2,409.86 2,383.26 2,403.01 0.0M
2022-04-01 2,380.61 2,393.27 2,364.43 2,381.00 0.0M
2022-03-31 2,414.13 2,427.27 2,380.97 2,380.99 0.0M
2022-03-30 2,444.28 2,455.44 2,399.71 2,414.51 0.0M
2022-03-29 2,422.46 2,464.72 2,421.14 2,457.90 0.0M
2022-03-28 2,367.99 2,390.76 2,351.54 2,390.64 0.0M
2022-03-25 2,380.80 2,381.75 2,342.70 2,364.96 0.0M
2022-03-24 2,369.98 2,376.89 2,350.65 2,376.79 0.0M
2022-03-23 2,385.70 2,396.54 2,358.35 2,358.79 0.0M
2022-03-22 2,370.94 2,416.55 2,370.82 2,404.48 0.0M
2022-03-21 2,378.10 2,385.12 2,346.97 2,363.53 0.0M
2022-03-18 2,324.73 2,391.01 2,320.51 2,389.34 0.0M
2022-03-17 2,276.15 2,331.59 2,275.87 2,331.37 0.0M
2022-03-16 2,232.46 2,290.98 2,227.20 2,290.32 0.0M
2022-03-15 2,177.17 2,208.92 2,174.28 2,206.11 0.0M
2022-03-14 2,186.43 2,203.62 2,156.60 2,163.71 0.0M
2022-03-11 2,234.94 2,239.13 2,178.62 2,179.39 0.0M
2022-03-10 2,210.14 2,223.59 2,189.99 2,220.33 0.0M
2022-03-09 2,209.61 2,249.37 2,209.57 2,240.66 0.0M
2022-03-08 2,167.45 2,218.01 2,149.71 2,166.86 0.0M
2022-03-07 2,251.82 2,253.42 2,171.74 2,172.17 0.0M
2022-03-04 2,268.78 2,273.07 2,234.98 2,254.89 0.0M
2022-03-03 2,343.29 2,344.13 2,279.90 2,287.11 0.0M
2022-03-02 2,315.00 2,337.56 2,302.34 2,330.82 0.0M
2022-03-01 2,340.13 2,349.90 2,286.33 2,298.34 0.0M
2022-02-28 2,317.20 2,360.19 2,317.08 2,341.26 0.0M
2022-02-25 2,296.72 2,340.12 2,280.33 2,339.54 0.0M
2022-02-24 2,189.66 2,302.94 2,183.68 2,298.77 0.0M
2022-02-23 2,315.43 2,324.04 2,247.19 2,247.68 0.0M
2022-02-22 2,320.65 2,342.85 2,298.39 2,309.43 0.0M
2022-02-18 2,361.96 2,372.42 2,327.77 2,337.30 0.0M
2022-02-17 2,415.26 2,418.43 2,361.51 2,364.93 0.0M
2022-02-16 2,433.59 2,444.93 2,418.26 2,436.60 0.0M
2022-02-15 2,425.64 2,447.24 2,425.64 2,445.63 0.0M
2022-02-14 2,405.99 2,430.53 2,387.01 2,401.59 0.0M
2022-02-11 2,448.34 2,463.80 2,397.82 2,408.48 0.0M
2022-02-10 2,455.60 2,507.28 2,430.46 2,440.73 0.0M
2022-02-09 2,459.73 2,486.32 2,459.73 2,486.29 0.0M
2022-02-08 2,404.87 2,432.58 2,393.13 2,428.77 0.0M
2022-02-07 2,427.28 2,445.60 2,412.09 2,418.87 0.0M
2022-02-04 2,373.94 2,438.54 2,373.35 2,422.32 0.0M
2022-02-03 2,413.38 2,422.93 2,380.46 2,383.75 0.0M
2022-02-02 2,466.86 2,467.11 2,429.87 2,446.36 0.0M
2022-02-01 2,454.66 2,484.45 2,430.68 2,482.38 0.0M
2022-01-31 2,369.73 2,447.36 2,368.54 2,447.33 0.0M
2022-01-28 2,292.73 2,372.95 2,274.65 2,372.59 0.0M
2022-01-27 2,326.36 2,346.65 2,276.04 2,284.96 0.0M
2022-01-26 2,369.70 2,389.87 2,294.11 2,312.72 0.0M
2022-01-25 2,344.54 2,372.24 2,302.97 2,336.70 0.0M
2022-01-24 2,327.48 2,384.01 2,264.69 2,381.43 0.0M
2022-01-21 2,429.34 2,438.47 2,376.21 2,376.94 0.0M
2022-01-20 2,467.16 2,522.07 2,438.25 2,441.79 0.0M
2022-01-19 2,481.47 2,498.78 2,454.59 2,455.76 0.0M
2022-01-18 2,500.86 2,502.21 2,467.85 2,471.18 0.0M
2022-01-14 2,518.13 2,531.73 2,490.99 2,527.02 0.0M
2022-01-13 2,600.78 2,609.81 2,538.50 2,542.66 0.0M
2022-01-12 2,617.65 2,628.35 2,585.06 2,594.37 0.0M
2022-01-11 2,557.98 2,605.82 2,545.92 2,602.17 0.0M
2022-01-10 2,560.89 2,560.89 2,497.31 2,555.61 0.0M
2022-01-07 2,588.39 2,610.84 2,576.52 2,580.09 0.0M
2022-01-06 2,580.58 2,604.02 2,559.57 2,589.64 0.0M
2022-01-05 2,649.77 2,665.53 2,586.36 2,586.43 0.0M
2022-01-04 2,674.38 2,680.32 2,633.74 2,653.94 0.0M
2022-01-03 2,666.47 2,668.98 2,643.56 2,662.23 0.0M