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
2024-12-31 3,235.70 3,237.75 3,196.94 3,203.90 0.0M
2024-12-30 3,226.09 3,237.81 3,189.88 3,219.66 0.0M
2024-12-27 3,295.45 3,300.89 3,242.51 3,261.55 0.0M
2024-12-26 3,278.26 3,322.03 3,274.82 3,318.77 0.0M
2024-12-24 3,256.98 3,293.94 3,254.42 3,293.94 0.0M
2024-12-23 3,257.65 3,258.59 3,216.60 3,253.51 0.0M
2024-12-20 3,175.64 3,288.61 3,175.64 3,264.41 0.0M
2024-12-19 3,252.14 3,281.52 3,210.22 3,210.65 0.0M
2024-12-18 3,372.06 3,379.77 3,199.71 3,214.27 0.0M
2024-12-17 3,387.78 3,390.52 3,356.97 3,367.90 0.0M
2024-12-16 3,382.56 3,413.94 3,373.41 3,401.18 0.0M
2024-12-13 3,384.43 3,391.21 3,351.81 3,363.99 0.0M
2024-12-12 3,390.60 3,410.82 3,376.75 3,377.36 0.0M
2024-12-11 3,361.00 3,398.93 3,360.75 3,388.80 0.0M
2024-12-10 3,369.65 3,380.45 3,336.26 3,338.05 0.0M
2024-12-09 3,440.00 3,441.03 3,361.26 3,369.52 0.0M
2024-12-06 3,416.33 3,444.10 3,412.16 3,440.16 0.0M
2024-12-05 3,442.40 3,448.80 3,402.86 3,404.37 0.0M
2024-12-04 3,432.22 3,455.97 3,423.82 3,446.80 0.0M
2024-12-03 3,430.92 3,437.47 3,417.21 3,428.95 0.0M
2024-12-02 3,478.85 3,483.12 3,432.75 3,433.13 0.0M
2024-11-29 3,481.13 3,491.60 3,474.50 3,474.50 0.0M
2024-11-27 3,464.55 3,475.96 3,440.65 3,465.35 0.0M
2024-11-26 3,449.18 3,465.74 3,441.98 3,446.85 0.0M
2024-11-25 3,470.46 3,488.48 3,448.58 3,468.01 0.0M
2024-11-22 3,398.69 3,441.14 3,396.58 3,431.79 0.0M
2024-11-21 3,360.38 3,409.31 3,339.27 3,390.04 0.0M
2024-11-20 3,322.79 3,352.43 3,300.01 3,339.62 0.0M
2024-11-19 3,244.49 3,313.12 3,244.33 3,310.11 0.0M
2024-11-18 3,227.83 3,277.66 3,227.10 3,273.62 0.0M
2024-11-15 3,226.15 3,236.13 3,208.60 3,228.35 0.0M
2024-11-14 3,268.17 3,272.95 3,230.45 3,232.59 0.0M
2024-11-13 3,300.04 3,312.23 3,255.34 3,258.35 0.0M
2024-11-12 3,269.47 3,298.50 3,261.15 3,285.43 0.0M
2024-11-11 3,220.99 3,300.30 3,220.35 3,293.47 0.0M
2024-11-08 3,112.24 3,176.29 3,111.95 3,175.08 0.0M
2024-11-07 3,100.52 3,118.31 3,099.14 3,108.52 0.0M
2024-11-06 3,046.71 3,102.93 3,016.60 3,102.07 0.0M
2024-11-05 2,919.11 2,958.64 2,918.62 2,955.16 0.0M
2024-11-04 2,940.20 2,962.72 2,937.03 2,943.76 0.0M
2024-11-01 2,938.91 2,962.46 2,932.06 2,943.60 0.0M
2024-10-31 2,956.80 2,970.06 2,934.04 2,934.18 0.0M
2024-10-30 2,946.12 2,984.62 2,946.12 2,962.27 0.0M
2024-10-29 2,948.82 2,959.23 2,937.90 2,945.73 0.0M
2024-10-28 2,951.61 2,968.61 2,951.44 2,963.22 0.0M
2024-10-25 2,961.98 2,970.81 2,921.37 2,927.76 0.0M
2024-10-24 2,943.14 2,961.04 2,931.66 2,943.41 0.0M
2024-10-23 2,939.91 2,946.14 2,912.20 2,933.46 0.0M
2024-10-22 2,948.14 2,954.60 2,939.36 2,949.85 0.0M
2024-10-21 2,973.41 2,981.15 2,947.20 2,960.51 0.0M
2024-10-18 2,975.71 2,986.48 2,965.39 2,982.31 0.0M
2024-10-17 2,984.62 2,984.62 2,957.33 2,968.61 0.0M
2024-10-16 2,964.70 2,982.40 2,961.75 2,979.85 0.0M
2024-10-15 2,958.46 2,983.40 2,955.14 2,961.66 0.0M
2024-10-14 2,920.41 2,950.13 2,912.18 2,947.27 0.0M
2024-10-11 2,872.70 2,908.58 2,872.70 2,908.22 0.0M
2024-10-10 2,857.19 2,871.99 2,846.99 2,864.84 0.0M
2024-10-09 2,848.01 2,870.18 2,842.71 2,869.24 0.0M
2024-10-08 2,815.28 2,849.81 2,815.10 2,844.88 0.0M
2024-10-07 2,827.75 2,828.34 2,793.37 2,804.60 0.0M
2024-10-04 2,829.14 2,833.17 2,803.50 2,832.85 0.0M
2024-10-03 2,780.38 2,801.84 2,775.70 2,800.40 0.0M
2024-10-02 2,778.30 2,792.83 2,775.15 2,791.52 0.0M
2024-10-01 2,812.34 2,812.43 2,773.09 2,787.91 0.0M
2024-09-30 2,798.97 2,815.64 2,788.31 2,810.77 0.0M
2024-09-27 2,800.52 2,815.48 2,796.25 2,805.37 0.0M
2024-09-26 2,787.10 2,791.45 2,770.88 2,784.10 0.0M
2024-09-25 2,807.45 2,809.17 2,765.45 2,768.66 0.0M
2024-09-24 2,815.25 2,815.26 2,794.68 2,807.81 0.0M
2024-09-23 2,825.43 2,826.08 2,814.48 2,815.52 0.0M
2024-09-20 2,824.50 2,825.68 2,799.57 2,813.57 0.0M
2024-09-19 2,835.01 2,838.35 2,817.76 2,829.79 0.0M
2024-09-18 2,785.93 2,815.16 2,773.95 2,784.40 0.0M
2024-09-17 2,796.94 2,803.33 2,776.43 2,783.29 0.0M
2024-09-16 2,766.39 2,787.01 2,760.31 2,782.64 0.0M
2024-09-13 2,741.83 2,768.32 2,740.93 2,759.21 0.0M
2024-09-12 2,708.52 2,728.05 2,696.94 2,727.50 0.0M
2024-09-11 2,682.02 2,705.87 2,640.39 2,703.93 0.0M
2024-09-10 2,700.81 2,701.05 2,659.59 2,693.67 0.0M
2024-09-09 2,687.90 2,715.82 2,686.98 2,696.01 0.0M
2024-09-06 2,719.84 2,732.54 2,662.93 2,670.75 0.0M
2024-09-05 2,730.54 2,731.87 2,701.03 2,717.85 0.0M
2024-09-04 2,717.30 2,746.77 2,713.68 2,722.67 0.0M
2024-09-03 2,748.59 2,758.42 2,710.84 2,723.80 0.0M
2024-08-30 2,759.71 2,767.94 2,737.75 2,765.50 0.0M
2024-08-29 2,733.53 2,772.34 2,728.24 2,752.29 0.0M
2024-08-28 2,719.40 2,726.53 2,690.23 2,702.08 0.0M
2024-08-27 2,716.21 2,735.45 2,713.94 2,733.73 0.0M
2024-08-26 2,724.43 2,739.74 2,719.39 2,722.12 0.0M
2024-08-23 2,687.48 2,712.79 2,677.79 2,710.94 0.0M
2024-08-22 2,676.74 2,688.03 2,668.98 2,672.71 0.0M
2024-08-21 2,668.09 2,675.34 2,649.91 2,675.02 0.0M
2024-08-20 2,685.71 2,686.35 2,655.80 2,663.67 0.0M
2024-08-19 2,658.19 2,682.24 2,657.47 2,681.90 0.0M
2024-08-16 2,637.19 2,653.13 2,635.56 2,652.30 0.0M
2024-08-15 2,642.04 2,650.73 2,637.43 2,640.88 0.0M
2024-08-14 2,603.28 2,615.03 2,591.83 2,613.56 0.0M
2024-08-13 2,556.84 2,593.54 2,555.05 2,592.63 0.0M
2024-08-12 2,566.09 2,566.81 2,538.59 2,541.66 0.0M
2024-08-09 2,550.20 2,565.35 2,537.55 2,562.25 0.0M
2024-08-08 2,503.08 2,550.17 2,503.03 2,548.08 0.0M
2024-08-07 2,509.84 2,533.51 2,478.31 2,480.14 0.0M
2024-08-06 2,465.98 2,512.39 2,454.98 2,484.33 0.0M
2024-08-05 2,452.74 2,490.14 2,423.26 2,457.28 0.0M
2024-08-02 2,538.61 2,543.53 2,502.17 2,533.43 0.0M
2024-08-01 2,642.31 2,645.54 2,567.26 2,582.52 0.0M
2024-07-31 2,653.59 2,659.51 2,627.61 2,628.34 0.0M
2024-07-30 2,647.09 2,659.89 2,621.23 2,637.86 0.0M
2024-07-29 2,635.18 2,641.14 2,614.92 2,625.48 0.0M
2024-07-26 2,616.82 2,632.99 2,608.48 2,625.45 0.0M
2024-07-25 2,564.95 2,626.55 2,564.80 2,588.27 0.0M
2024-07-24 2,618.78 2,624.27 2,560.60 2,562.89 0.0M
2024-07-23 2,630.60 2,649.60 2,627.46 2,627.94 0.0M
2024-07-22 2,611.91 2,632.85 2,594.11 2,632.46 0.0M
2024-07-19 2,608.41 2,608.43 2,588.78 2,598.61 0.0M
2024-07-18 2,643.42 2,670.23 2,601.18 2,605.71 0.0M
2024-07-17 2,634.70 2,655.58 2,629.43 2,644.96 0.0M
2024-07-16 2,613.73 2,652.67 2,612.31 2,650.89 0.0M
2024-07-15 2,565.03 2,609.18 2,561.60 2,604.68 0.0M
2024-07-12 2,544.06 2,565.42 2,541.96 2,553.78 0.0M
2024-07-11 2,516.23 2,535.05 2,514.21 2,530.50 0.0M
2024-07-10 2,492.80 2,493.23 2,469.51 2,489.68 0.0M
2024-07-09 2,490.87 2,502.47 2,480.28 2,489.95 0.0M
2024-07-08 2,504.89 2,509.05 2,486.37 2,489.10 0.0M
2024-07-05 2,488.77 2,503.36 2,482.53 2,501.31 0.0M
2024-07-03 2,501.19 2,509.65 2,496.33 2,499.15 0.0M
2024-07-02 2,481.12 2,497.77 2,479.87 2,496.99 0.0M
2024-07-01 2,496.46 2,499.79 2,470.08 2,480.89 0.0M
2024-06-28 2,490.06 2,497.62 2,476.34 2,489.29 0.0M
2024-06-27 2,476.33 2,484.11 2,469.86 2,481.92 0.0M
2024-06-26 2,470.28 2,477.39 2,463.97 2,476.00 0.0M
2024-06-25 2,486.14 2,486.14 2,469.17 2,480.42 0.0M
2024-06-24 2,471.81 2,496.31 2,471.29 2,484.18 0.0M
2024-06-21 2,460.50 2,472.12 2,447.91 2,471.56 0.0M
2024-06-20 2,449.88 2,468.41 2,445.61 2,465.73 0.0M
2024-06-18 2,446.75 2,455.84 2,444.02 2,450.07 0.0M
2024-06-17 2,428.25 2,449.45 2,418.30 2,447.16 0.0M
2024-06-14 2,442.13 2,445.37 2,427.36 2,437.49 0.0M
2024-06-13 2,488.10 2,488.83 2,450.50 2,459.01 0.0M
2024-06-12 2,508.14 2,524.42 2,487.54 2,491.14 0.0M
2024-06-11 2,461.97 2,465.05 2,445.32 2,462.48 0.0M
2024-06-10 2,455.48 2,477.65 2,452.58 2,470.40 0.0M
2024-06-07 2,473.36 2,486.90 2,462.28 2,462.80 0.0M
2024-06-06 2,474.88 2,488.47 2,473.52 2,483.50 0.0M
2024-06-05 2,463.82 2,476.01 2,448.05 2,475.65 0.0M
2024-06-04 2,449.27 2,464.42 2,447.72 2,454.47 0.0M
2024-06-03 2,481.53 2,481.62 2,439.09 2,457.71 0.0M
2024-05-31 2,468.15 2,476.35 2,435.65 2,468.85 0.0M
2024-05-30 2,462.93 2,468.44 2,453.83 2,459.87 0.0M
2024-05-29 2,465.30 2,469.14 2,458.46 2,460.49 0.0M
2024-05-28 2,520.45 2,521.29 2,483.75 2,492.54 0.0M
2024-05-24 2,499.94 2,520.32 2,496.79 2,518.90 0.0M
2024-05-23 2,535.37 2,536.00 2,485.54 2,489.98 0.0M
2024-05-22 2,546.72 2,549.94 2,524.86 2,530.21 0.0M
2024-05-21 2,564.60 2,564.83 2,546.11 2,552.82 0.0M
2024-05-20 2,570.71 2,575.57 2,559.93 2,571.71 0.0M
2024-05-18 2,563.32 2,571.66 2,571.66 2,571.66 0.0M
2024-05-17 2,563.32 2,572.10 2,555.25 2,571.66 0.0M
2024-05-16 2,564.05 2,568.46 2,553.87 2,553.89 0.0M
2024-05-15 2,562.98 2,571.02 2,552.70 2,568.71 0.0M
2024-05-14 2,535.93 2,556.89 2,524.64 2,540.84 0.0M
2024-05-13 2,521.02 2,544.44 2,517.23 2,517.48 0.0M
2024-05-10 2,529.50 2,532.54 2,506.13 2,506.22 0.0M
2024-05-09 2,512.40 2,523.36 2,501.91 2,522.41 0.0M
2024-05-08 2,507.07 2,510.88 2,492.44 2,504.97 0.0M
2024-05-07 2,513.26 2,524.63 2,509.37 2,509.45 0.0M
2024-05-06 2,486.44 2,510.12 2,486.44 2,509.91 0.0M
2024-05-03 2,498.20 2,504.52 2,466.65 2,473.45 0.0M
2024-05-02 2,455.76 2,468.04 2,428.02 2,466.81 0.0M
2024-05-01 2,429.59 2,478.34 2,423.14 2,434.87 0.0M
2024-04-30 2,458.42 2,462.51 2,427.70 2,428.63 0.0M
2024-04-29 2,474.00 2,483.42 2,459.72 2,467.60 0.0M
2024-04-26 2,460.50 2,480.44 2,451.72 2,472.96 0.0M
2024-04-25 2,448.39 2,466.70 2,432.23 2,459.93 0.0M
2024-04-24 2,477.27 2,487.07 2,461.98 2,470.71 0.0M
2024-04-23 2,445.28 2,475.03 2,440.58 2,473.02 0.0M
2024-04-22 2,431.90 2,452.76 2,418.58 2,441.38 0.0M
2024-04-19 2,409.75 2,424.75 2,403.18 2,413.87 0.0M
2024-04-18 2,421.88 2,443.11 2,404.71 2,408.88 0.0M
2024-04-17 2,436.75 2,440.58 2,405.70 2,416.99 0.0M
2024-04-16 2,415.46 2,434.81 2,402.34 2,420.00 0.0M
2024-04-15 2,486.54 2,491.33 2,417.77 2,424.37 0.0M
2024-04-12 2,501.66 2,504.97 2,461.89 2,469.83 0.0M
2024-04-11 2,511.93 2,521.48 2,486.54 2,516.71 0.0M
2024-04-10 2,511.05 2,532.07 2,499.24 2,507.40 0.0M
2024-04-09 2,566.95 2,571.25 2,539.08 2,560.80 0.0M
2024-04-08 2,544.98 2,559.46 2,537.91 2,553.74 0.0M
2024-04-05 2,502.16 2,534.26 2,501.00 2,528.67 0.0M
2024-04-04 2,567.50 2,570.40 2,503.47 2,507.15 0.0M
2024-04-03 2,526.72 2,553.07 2,526.49 2,542.67 0.0M
2024-04-02 2,521.18 2,535.52 2,514.03 2,534.33 0.0M
2024-04-01 2,589.46 2,590.23 2,547.11 2,550.45 0.0M
2024-03-28 2,570.26 2,595.56 2,568.11 2,587.55 0.0M
2024-03-27 2,567.52 2,571.45 2,547.93 2,564.92 0.0M
2024-03-26 2,549.07 2,558.10 2,537.67 2,537.99 0.0M
2024-03-25 2,535.89 2,542.98 2,528.82 2,535.63 0.0M
2024-03-22 2,564.23 2,568.99 2,529.13 2,529.78 0.0M
2024-03-21 2,552.80 2,581.06 2,551.17 2,569.44 0.0M
2024-03-20 2,495.88 2,544.82 2,494.59 2,541.47 0.0M
2024-03-19 2,482.94 2,504.01 2,476.88 2,497.45 0.0M
2024-03-18 2,486.48 2,507.98 2,480.39 2,496.87 0.0M
2024-03-15 2,455.34 2,485.14 2,453.70 2,472.39 0.0M
2024-03-14 2,520.68 2,520.68 2,456.32 2,473.95 0.0M
2024-03-13 2,509.15 2,538.77 2,507.99 2,513.71 0.0M
2024-03-12 2,515.69 2,518.03 2,493.24 2,513.08 0.0M
2024-03-11 2,512.99 2,521.37 2,500.69 2,509.74 0.0M
2024-03-08 2,495.63 2,529.40 2,495.48 2,510.07 0.0M
2024-03-07 2,490.21 2,495.70 2,473.50 2,483.71 0.0M
2024-03-06 2,466.18 2,483.15 2,455.17 2,472.06 0.0M
2024-03-05 2,475.75 2,488.29 2,439.11 2,449.95 0.0M
2024-03-04 2,501.54 2,505.02 2,484.29 2,493.81 0.0M
2024-03-01 2,478.15 2,491.85 2,467.86 2,489.94 0.0M
2024-02-29 2,492.78 2,497.40 2,469.13 2,479.11 0.0M
2024-02-28 2,478.38 2,492.28 2,463.98 2,476.74 0.0M
2024-02-27 2,472.06 2,489.81 2,468.39 2,488.96 0.0M
2024-02-26 2,438.86 2,468.18 2,438.27 2,460.40 0.0M
2024-02-23 2,415.95 2,450.83 2,415.95 2,440.98 0.0M
2024-02-22 2,394.50 2,417.53 2,394.50 2,410.10 0.0M
2024-02-21 2,384.85 2,385.27 2,362.26 2,376.09 0.0M
2024-02-20 2,400.01 2,403.49 2,389.05 2,400.67 0.0M
2024-02-16 2,425.59 2,445.91 2,417.08 2,417.88 0.0M
2024-02-15 2,418.86 2,434.80 2,415.71 2,429.48 0.0M
2024-02-14 2,387.14 2,404.70 2,376.59 2,404.00 0.0M
2024-02-13 2,357.30 2,371.36 2,334.29 2,350.20 0.0M
2024-02-12 2,391.27 2,418.87 2,390.99 2,404.53 0.0M
2024-02-09 2,373.25 2,389.23 2,362.29 2,385.72 0.0M
2024-02-08 2,355.22 2,378.02 2,346.63 2,370.37 0.0M
2024-02-07 2,353.04 2,367.63 2,332.75 2,360.55 0.0M
2024-02-06 2,328.95 2,340.97 2,320.11 2,339.75 0.0M
2024-02-05 2,348.94 2,351.22 2,316.51 2,328.73 0.0M
2024-02-02 2,342.13 2,375.34 2,337.19 2,367.67 0.0M
2024-02-01 2,341.37 2,356.04 2,312.30 2,355.88 0.0M
2024-01-31 2,379.42 2,391.11 2,329.84 2,332.03 0.0M
2024-01-30 2,394.75 2,402.27 2,383.86 2,385.81 0.0M
2024-01-29 2,357.41 2,402.28 2,356.32 2,402.15 0.0M
2024-01-26 2,347.08 2,363.84 2,346.41 2,352.60 0.0M
2024-01-25 2,348.49 2,351.59 2,321.99 2,339.76 0.0M
2024-01-24 2,380.34 2,380.34 2,338.20 2,339.76 0.0M
2024-01-23 2,368.29 2,372.24 2,349.49 2,357.97 0.0M
2024-01-22 2,347.67 2,374.08 2,344.73 2,357.46 0.0M
2024-01-19 2,301.95 2,325.19 2,286.77 2,323.17 0.0M
2024-01-18 2,306.58 2,307.84 2,272.69 2,293.46 0.0M
2024-01-17 2,273.31 2,295.87 2,273.31 2,295.21 0.0M
2024-01-16 2,304.34 2,317.21 2,294.29 2,305.53 0.0M
2024-01-12 2,352.36 2,354.69 2,320.23 2,322.97 0.0M
2024-01-11 2,351.44 2,351.85 2,310.75 2,336.86 0.0M
2024-01-10 2,342.25 2,351.52 2,321.60 2,345.87 0.0M
2024-01-09 2,351.06 2,358.82 2,339.63 2,342.13 0.0M
2024-01-08 2,324.68 2,370.44 2,323.17 2,370.16 0.0M
2024-01-05 2,304.45 2,336.79 2,304.39 2,312.85 0.0M
2024-01-04 2,299.52 2,328.93 2,294.52 2,316.01 0.0M
2024-01-03 2,326.86 2,331.16 2,302.11 2,303.47 0.0M
2024-01-02 2,376.94 2,376.94 2,345.88 2,361.51 0.0M