KBW Nasdaq Financial Technology NNR 85 (KFTXNNR85)

KFTXNNR85
🏛️ 미국 →
3,244.10
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 3,065.26 3,067.20 3,028.54 3,035.13 0.0M
2024-12-30 3,056.15 3,067.26 3,021.85 3,050.06 0.0M
2024-12-27 3,121.85 3,127.00 3,071.72 3,089.75 0.0M
2024-12-26 3,104.29 3,145.73 3,101.03 3,142.65 0.0M
2024-12-24 3,084.14 3,119.13 3,081.72 3,119.13 0.0M
2024-12-23 3,084.78 3,085.66 3,045.90 3,080.86 0.0M
2024-12-20 3,007.12 3,114.09 3,007.12 3,091.18 0.0M
2024-12-19 3,079.56 3,107.38 3,039.86 3,040.27 0.0M
2024-12-18 3,193.11 3,200.41 3,029.90 3,043.70 0.0M
2024-12-17 3,208.00 3,210.59 3,178.82 3,189.18 0.0M
2024-12-16 3,203.06 3,232.77 3,194.39 3,220.68 0.0M
2024-12-13 3,204.69 3,211.12 3,173.81 3,185.34 0.0M
2024-12-12 3,210.37 3,229.51 3,197.25 3,197.83 0.0M
2024-12-11 3,182.34 3,218.25 3,182.11 3,208.66 0.0M
2024-12-10 3,190.53 3,200.75 3,158.91 3,160.61 0.0M
2024-12-09 3,257.09 3,258.07 3,182.55 3,190.37 0.0M
2024-12-06 3,234.24 3,260.53 3,230.30 3,256.80 0.0M
2024-12-05 3,258.77 3,264.83 3,221.34 3,222.77 0.0M
2024-12-04 3,249.13 3,271.61 3,241.18 3,262.93 0.0M
2024-12-03 3,247.91 3,254.10 3,234.92 3,246.04 0.0M
2024-12-02 3,293.28 3,297.31 3,249.63 3,250.00 0.0M
2024-11-29 3,295.25 3,305.16 3,288.98 3,288.98 0.0M
2024-11-27 3,278.87 3,289.67 3,256.25 3,279.62 0.0M
2024-11-26 3,264.33 3,279.99 3,257.51 3,262.12 0.0M
2024-11-25 3,284.38 3,301.44 3,263.68 3,282.06 0.0M
2024-11-22 3,216.46 3,256.63 3,214.47 3,247.78 0.0M
2024-11-21 3,180.03 3,226.32 3,160.05 3,208.09 0.0M
2024-11-20 3,144.30 3,172.36 3,122.75 3,160.23 0.0M
2024-11-19 3,070.08 3,135.02 3,069.93 3,132.17 0.0M
2024-11-18 3,054.32 3,101.48 3,053.63 3,097.65 0.0M
2024-11-15 3,052.73 3,062.17 3,036.12 3,054.81 0.0M
2024-11-14 3,092.36 3,096.88 3,056.67 3,058.69 0.0M
2024-11-13 3,122.45 3,133.98 3,080.16 3,083.01 0.0M
2024-11-12 3,093.53 3,120.99 3,085.65 3,108.62 0.0M
2024-11-11 3,047.56 3,122.60 3,046.96 3,116.14 0.0M
2024-11-08 2,944.67 3,005.27 2,944.40 3,004.12 0.0M
2024-11-07 2,933.41 2,950.24 2,932.11 2,940.97 0.0M
2024-11-06 2,882.50 2,935.69 2,854.02 2,934.88 0.0M
2024-11-05 2,761.65 2,799.05 2,761.19 2,795.75 0.0M
2024-11-04 2,781.60 2,802.91 2,778.61 2,784.97 0.0M
2024-11-01 2,780.38 2,802.66 2,773.90 2,784.82 0.0M
2024-10-31 2,797.31 2,809.86 2,775.77 2,775.91 0.0M
2024-10-30 2,787.20 2,823.63 2,787.20 2,802.48 0.0M
2024-10-29 2,789.75 2,799.61 2,779.43 2,786.83 0.0M
2024-10-28 2,792.39 2,808.48 2,792.24 2,803.38 0.0M
2024-10-25 2,802.14 2,810.49 2,763.72 2,769.77 0.0M
2024-10-24 2,784.32 2,801.25 2,773.45 2,784.57 0.0M
2024-10-23 2,781.26 2,787.15 2,755.05 2,775.16 0.0M
2024-10-22 2,789.04 2,795.15 2,780.74 2,790.66 0.0M
2024-10-21 2,812.95 2,820.28 2,788.15 2,800.75 0.0M
2024-10-18 2,815.12 2,825.31 2,805.36 2,821.37 0.0M
2024-10-17 2,823.56 2,823.56 2,797.74 2,808.41 0.0M
2024-10-16 2,804.71 2,821.46 2,801.92 2,819.04 0.0M
2024-10-15 2,798.81 2,822.41 2,795.66 2,801.83 0.0M
2024-10-14 2,762.81 2,790.93 2,755.02 2,788.22 0.0M
2024-10-11 2,717.67 2,751.63 2,717.67 2,751.28 0.0M
2024-10-10 2,703.01 2,717.00 2,693.35 2,710.24 0.0M
2024-10-09 2,694.32 2,715.29 2,689.31 2,714.41 0.0M
2024-10-08 2,663.29 2,695.96 2,663.13 2,691.30 0.0M
2024-10-07 2,675.09 2,675.65 2,642.57 2,653.20 0.0M
2024-10-04 2,676.41 2,680.22 2,652.16 2,679.91 0.0M
2024-10-03 2,630.17 2,650.47 2,625.73 2,649.11 0.0M
2024-10-02 2,628.20 2,641.94 2,625.21 2,640.70 0.0M
2024-10-01 2,660.40 2,660.48 2,623.27 2,637.28 0.0M
2024-09-30 2,647.75 2,663.52 2,637.66 2,658.91 0.0M
2024-09-27 2,649.22 2,663.37 2,645.18 2,653.80 0.0M
2024-09-26 2,636.52 2,640.64 2,621.18 2,633.68 0.0M
2024-09-25 2,655.77 2,657.40 2,616.04 2,619.08 0.0M
2024-09-24 2,663.15 2,663.16 2,643.69 2,656.12 0.0M
2024-09-23 2,672.78 2,673.39 2,662.42 2,663.41 0.0M
2024-09-20 2,671.91 2,673.02 2,648.32 2,661.56 0.0M
2024-09-19 2,681.84 2,685.00 2,665.53 2,676.90 0.0M
2024-09-18 2,635.42 2,663.07 2,624.08 2,633.97 0.0M
2024-09-17 2,645.83 2,651.87 2,626.43 2,632.92 0.0M
2024-09-16 2,616.93 2,636.44 2,611.18 2,632.30 0.0M
2024-09-13 2,593.57 2,618.63 2,592.72 2,610.01 0.0M
2024-09-12 2,561.75 2,580.22 2,550.80 2,579.70 0.0M
2024-09-11 2,536.68 2,559.24 2,497.30 2,557.41 0.0M
2024-09-10 2,554.45 2,554.68 2,515.47 2,547.70 0.0M
2024-09-09 2,542.02 2,568.42 2,541.15 2,549.69 0.0M
2024-09-06 2,571.99 2,584.00 2,518.17 2,525.57 0.0M
2024-09-05 2,581.97 2,583.23 2,554.07 2,569.98 0.0M
2024-09-04 2,569.46 2,597.32 2,566.03 2,574.53 0.0M
2024-09-03 2,599.04 2,608.34 2,563.34 2,575.60 0.0M
2024-08-30 2,609.45 2,617.23 2,588.69 2,614.93 0.0M
2024-08-29 2,583.97 2,620.66 2,578.97 2,601.70 0.0M
2024-08-28 2,570.62 2,577.35 2,543.04 2,554.24 0.0M
2024-08-27 2,567.59 2,585.78 2,565.45 2,584.16 0.0M
2024-08-26 2,575.29 2,589.75 2,570.52 2,573.10 0.0M
2024-08-23 2,540.35 2,564.28 2,531.20 2,562.54 0.0M
2024-08-22 2,530.15 2,540.82 2,522.81 2,526.35 0.0M
2024-08-21 2,521.98 2,528.82 2,504.79 2,528.53 0.0M
2024-08-20 2,538.47 2,539.08 2,510.21 2,517.65 0.0M
2024-08-19 2,512.34 2,535.08 2,511.66 2,534.75 0.0M
2024-08-16 2,492.50 2,507.56 2,490.96 2,506.78 0.0M
2024-08-15 2,496.86 2,505.08 2,492.51 2,495.77 0.0M
2024-08-14 2,460.11 2,471.21 2,449.29 2,469.83 0.0M
2024-08-13 2,416.22 2,450.91 2,414.54 2,450.05 0.0M
2024-08-12 2,424.97 2,425.65 2,398.98 2,401.88 0.0M
2024-08-09 2,409.96 2,424.27 2,398.00 2,421.34 0.0M
2024-08-08 2,365.17 2,409.67 2,365.13 2,407.69 0.0M
2024-08-07 2,371.56 2,393.93 2,341.77 2,343.50 0.0M
2024-08-06 2,329.99 2,373.85 2,319.60 2,347.34 0.0M
2024-08-05 2,317.49 2,352.82 2,289.63 2,321.77 0.0M
2024-08-02 2,398.62 2,403.27 2,364.19 2,393.73 0.0M
2024-08-01 2,496.60 2,499.66 2,425.69 2,440.11 0.0M
2024-07-31 2,507.26 2,512.85 2,482.71 2,483.40 0.0M
2024-07-30 2,501.11 2,513.21 2,476.68 2,492.39 0.0M
2024-07-29 2,489.87 2,495.50 2,470.72 2,480.70 0.0M
2024-07-26 2,472.45 2,487.74 2,464.58 2,480.61 0.0M
2024-07-25 2,423.45 2,481.66 2,423.30 2,445.48 0.0M
2024-07-24 2,474.31 2,479.50 2,419.34 2,421.50 0.0M
2024-07-23 2,485.48 2,503.43 2,482.51 2,482.97 0.0M
2024-07-22 2,467.82 2,487.60 2,451.01 2,487.24 0.0M
2024-07-19 2,464.51 2,464.53 2,445.96 2,455.25 0.0M
2024-07-18 2,497.59 2,522.92 2,457.68 2,461.96 0.0M
2024-07-17 2,489.35 2,509.08 2,484.37 2,499.05 0.0M
2024-07-16 2,469.54 2,506.33 2,468.20 2,504.65 0.0M
2024-07-15 2,423.52 2,465.24 2,420.29 2,460.99 0.0M
2024-07-12 2,403.72 2,423.89 2,401.73 2,412.89 0.0M
2024-07-11 2,377.42 2,395.20 2,375.51 2,390.90 0.0M
2024-07-10 2,355.28 2,355.69 2,333.28 2,352.33 0.0M
2024-07-09 2,353.46 2,364.42 2,343.46 2,352.59 0.0M
2024-07-08 2,366.64 2,370.57 2,349.15 2,351.73 0.0M
2024-07-05 2,351.41 2,365.20 2,345.52 2,363.26 0.0M
2024-07-03 2,363.03 2,371.02 2,358.44 2,361.10 0.0M
2024-07-02 2,344.07 2,359.80 2,342.88 2,359.06 0.0M
2024-07-01 2,358.56 2,361.71 2,333.63 2,343.85 0.0M
2024-06-28 2,352.51 2,359.65 2,339.56 2,351.79 0.0M
2024-06-27 2,339.54 2,346.89 2,333.43 2,344.82 0.0M
2024-06-26 2,333.82 2,340.55 2,327.86 2,339.23 0.0M
2024-06-25 2,348.81 2,348.81 2,332.78 2,343.40 0.0M
2024-06-24 2,335.27 2,358.41 2,334.78 2,346.96 0.0M
2024-06-21 2,324.59 2,335.57 2,312.69 2,335.04 0.0M
2024-06-20 2,314.55 2,332.06 2,310.52 2,329.53 0.0M
2024-06-18 2,311.59 2,320.18 2,309.01 2,314.73 0.0M
2024-06-17 2,294.12 2,314.15 2,284.72 2,311.98 0.0M
2024-06-14 2,307.23 2,310.29 2,293.27 2,302.85 0.0M
2024-06-13 2,350.35 2,351.04 2,314.84 2,322.87 0.0M
2024-06-12 2,369.15 2,384.52 2,349.69 2,353.09 0.0M
2024-06-11 2,325.54 2,328.45 2,309.81 2,326.02 0.0M
2024-06-10 2,319.37 2,340.31 2,316.63 2,333.46 0.0M
2024-06-07 2,335.78 2,348.56 2,325.32 2,325.81 0.0M
2024-06-06 2,337.01 2,349.84 2,335.72 2,345.15 0.0M
2024-06-05 2,326.57 2,338.07 2,311.67 2,337.74 0.0M
2024-06-04 2,312.82 2,327.13 2,311.36 2,317.73 0.0M
2024-06-03 2,343.29 2,343.37 2,303.21 2,320.79 0.0M
2024-05-31 2,330.62 2,338.36 2,299.93 2,331.27 0.0M
2024-05-30 2,324.90 2,330.09 2,316.31 2,322.00 0.0M
2024-05-29 2,327.13 2,330.75 2,320.68 2,322.59 0.0M
2024-05-28 2,379.10 2,379.89 2,344.46 2,352.75 0.0M
2024-05-24 2,359.74 2,378.98 2,356.77 2,377.64 0.0M
2024-05-23 2,393.06 2,393.65 2,346.03 2,350.21 0.0M
2024-05-22 2,403.71 2,406.75 2,383.08 2,388.12 0.0M
2024-05-21 2,420.58 2,420.80 2,403.13 2,409.46 0.0M
2024-05-20 2,426.22 2,430.80 2,416.04 2,427.16 0.0M
2024-05-18 2,419.01 2,426.89 2,426.89 2,426.89 0.0M
2024-05-17 2,419.01 2,427.31 2,411.40 2,426.89 0.0M
2024-05-16 2,419.70 2,423.86 2,410.10 2,410.12 0.0M
2024-05-15 2,418.36 2,425.94 2,408.66 2,423.77 0.0M
2024-05-14 2,392.71 2,412.48 2,382.05 2,397.34 0.0M
2024-05-13 2,378.63 2,400.73 2,375.06 2,375.30 0.0M
2024-05-10 2,386.63 2,389.50 2,364.59 2,364.67 0.0M
2024-05-09 2,370.50 2,380.84 2,360.61 2,379.95 0.0M
2024-05-08 2,365.33 2,368.92 2,351.52 2,363.35 0.0M
2024-05-07 2,371.17 2,381.89 2,367.50 2,367.57 0.0M
2024-05-06 2,345.73 2,368.07 2,345.73 2,367.87 0.0M
2024-05-03 2,356.82 2,362.79 2,327.07 2,333.48 0.0M
2024-05-02 2,316.79 2,328.38 2,290.62 2,327.21 0.0M
2024-05-01 2,292.10 2,338.09 2,286.02 2,297.08 0.0M
2024-04-30 2,319.29 2,323.15 2,290.32 2,291.19 0.0M
2024-04-29 2,333.99 2,342.88 2,320.52 2,327.96 0.0M
2024-04-26 2,321.26 2,340.07 2,312.98 2,333.02 0.0M
2024-04-25 2,309.79 2,327.06 2,294.54 2,320.67 0.0M
2024-04-24 2,337.03 2,346.28 2,322.61 2,330.84 0.0M
2024-04-23 2,306.85 2,334.92 2,302.41 2,333.01 0.0M
2024-04-22 2,294.23 2,313.90 2,281.66 2,303.17 0.0M
2024-04-19 2,273.33 2,287.48 2,267.14 2,277.21 0.0M
2024-04-18 2,284.77 2,304.80 2,268.58 2,272.51 0.0M
2024-04-17 2,298.80 2,302.41 2,269.51 2,280.16 0.0M
2024-04-16 2,278.72 2,296.97 2,266.34 2,283.00 0.0M
2024-04-15 2,345.77 2,350.29 2,280.90 2,287.13 0.0M
2024-04-12 2,360.04 2,363.16 2,322.52 2,330.01 0.0M
2024-04-11 2,369.72 2,378.74 2,345.77 2,374.23 0.0M
2024-04-10 2,368.90 2,388.72 2,357.76 2,365.45 0.0M
2024-04-09 2,421.63 2,425.69 2,395.33 2,415.83 0.0M
2024-04-08 2,400.91 2,414.57 2,394.23 2,409.16 0.0M
2024-04-05 2,360.45 2,390.74 2,359.36 2,385.46 0.0M
2024-04-04 2,422.10 2,424.82 2,361.69 2,365.16 0.0M
2024-04-03 2,383.50 2,408.36 2,383.28 2,398.55 0.0M
2024-04-02 2,378.27 2,391.80 2,371.53 2,390.67 0.0M
2024-04-01 2,442.68 2,443.40 2,402.73 2,405.88 0.0M
2024-03-28 2,424.57 2,448.43 2,422.54 2,440.88 0.0M
2024-03-27 2,421.98 2,425.69 2,403.50 2,419.53 0.0M
2024-03-26 2,404.58 2,413.09 2,393.83 2,394.13 0.0M
2024-03-25 2,392.14 2,398.83 2,385.48 2,391.90 0.0M
2024-03-22 2,418.88 2,423.37 2,385.77 2,386.38 0.0M
2024-03-21 2,408.10 2,434.76 2,406.56 2,423.80 0.0M
2024-03-20 2,354.40 2,400.57 2,353.18 2,397.41 0.0M
2024-03-19 2,342.19 2,362.07 2,336.48 2,355.88 0.0M
2024-03-18 2,345.54 2,365.81 2,339.79 2,355.34 0.0M
2024-03-15 2,315.98 2,344.09 2,314.44 2,332.06 0.0M
2024-03-14 2,377.61 2,377.61 2,316.91 2,333.54 0.0M
2024-03-13 2,366.47 2,394.40 2,365.37 2,370.77 0.0M
2024-03-12 2,372.49 2,374.69 2,351.31 2,370.02 0.0M
2024-03-11 2,369.94 2,377.84 2,358.33 2,366.87 0.0M
2024-03-08 2,353.48 2,385.32 2,353.34 2,367.10 0.0M
2024-03-07 2,348.36 2,353.54 2,332.61 2,342.24 0.0M
2024-03-06 2,325.16 2,341.16 2,314.77 2,330.70 0.0M
2024-03-05 2,334.12 2,345.94 2,299.58 2,309.79 0.0M
2024-03-04 2,358.43 2,361.72 2,342.17 2,351.15 0.0M
2024-03-01 2,336.38 2,349.30 2,326.68 2,347.50 0.0M
2024-02-29 2,350.17 2,354.53 2,327.89 2,337.29 0.0M
2024-02-28 2,336.08 2,349.18 2,322.51 2,334.54 0.0M
2024-02-27 2,329.93 2,346.66 2,326.47 2,345.86 0.0M
2024-02-26 2,298.64 2,326.28 2,298.08 2,318.94 0.0M
2024-02-23 2,276.92 2,309.80 2,276.92 2,300.51 0.0M
2024-02-22 2,256.71 2,278.41 2,256.71 2,271.41 0.0M
2024-02-21 2,247.48 2,247.88 2,226.19 2,239.22 0.0M
2024-02-20 2,261.77 2,265.04 2,251.44 2,262.39 0.0M
2024-02-16 2,285.73 2,304.87 2,277.70 2,278.46 0.0M
2024-02-15 2,279.38 2,294.41 2,276.41 2,289.39 0.0M
2024-02-14 2,249.38 2,265.93 2,239.44 2,265.27 0.0M
2024-02-13 2,221.26 2,234.51 2,199.58 2,214.57 0.0M
2024-02-12 2,252.99 2,279.00 2,252.73 2,265.49 0.0M
2024-02-09 2,236.01 2,251.08 2,225.69 2,247.76 0.0M
2024-02-08 2,219.03 2,240.52 2,210.94 2,233.30 0.0M
2024-02-07 2,216.77 2,230.52 2,197.65 2,223.85 0.0M
2024-02-06 2,194.08 2,205.41 2,185.75 2,204.25 0.0M
2024-02-05 2,212.91 2,215.06 2,182.36 2,193.87 0.0M
2024-02-02 2,206.49 2,237.78 2,201.84 2,230.56 0.0M
2024-02-01 2,205.78 2,219.59 2,178.39 2,219.45 0.0M
2024-01-31 2,241.63 2,252.64 2,194.91 2,196.98 0.0M
2024-01-30 2,256.07 2,263.15 2,245.80 2,247.64 0.0M
2024-01-29 2,220.89 2,263.16 2,219.86 2,263.04 0.0M
2024-01-26 2,211.16 2,226.95 2,210.53 2,216.36 0.0M
2024-01-25 2,212.48 2,215.41 2,187.52 2,204.26 0.0M
2024-01-24 2,242.50 2,242.50 2,202.79 2,204.26 0.0M
2024-01-23 2,231.14 2,234.86 2,213.43 2,221.42 0.0M
2024-01-22 2,211.71 2,236.60 2,208.94 2,220.93 0.0M
2024-01-19 2,168.64 2,190.53 2,154.34 2,188.63 0.0M
2024-01-18 2,173.01 2,174.19 2,141.07 2,160.65 0.0M
2024-01-17 2,141.66 2,162.91 2,141.66 2,162.29 0.0M
2024-01-16 2,170.89 2,183.01 2,161.43 2,172.02 0.0M
2024-01-12 2,216.13 2,218.33 2,185.86 2,188.45 0.0M
2024-01-11 2,215.27 2,215.65 2,176.93 2,201.52 0.0M
2024-01-10 2,206.61 2,215.34 2,187.15 2,210.02 0.0M
2024-01-09 2,214.90 2,222.22 2,204.14 2,206.49 0.0M
2024-01-08 2,190.05 2,233.17 2,188.64 2,232.90 0.0M
2024-01-05 2,170.94 2,201.41 2,170.89 2,178.85 0.0M
2024-01-04 2,166.30 2,194.00 2,161.59 2,181.83 0.0M
2024-01-03 2,191.93 2,195.97 2,168.61 2,169.89 0.0M
2024-01-02 2,239.11 2,239.11 2,209.84 2,224.56 0.0M