Hot Features
프리미엄
Invesco ESG NASDAQ Next Gen 100 (QQJG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.2467755804 | 23.26 | 23.4 | 22.73 | 1594 | 23.25270104 | SP |
| 4 | -0.42 | -1.79563916204 | 23.39 | 23.82 | 22.73 | 933 | 23.34505853 | SP |
| 12 | 1.41 | 6.53988868275 | 21.56 | 23.82 | 21.36 | 596 | 23.13314249 | SP |
| 26 | 1.56 | 7.28631480617 | 21.41 | 23.82 | 20.83 | 796 | 22.2895067 | SP |
| 52 | 4.87 | 26.9060773481 | 18.1 | 23.82 | 17.98 | 1242 | 21.05650189 | SP |
| 156 | -2.47 | -9.70911949686 | 25.44 | 26.11 | 16.18 | 1352 | 20.55056825 | SP |
| 260 | -1.78 | -7.19191919192 | 24.75 | 26.11 | 16.18 | 1352 | 20.58511372 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 22.97 | 0.03 | 0.13 | 22.99 | 23 | 22.93 | 2518 |
| 1730500500 | 22.94 | 0.21 | 0.92 | 22.95 | 22.95 | 22.94 | 138 |
| 1730414100 | 22.73 | -0.47 | -2.03 | 22.73 | 22.73 | 22.73 | 3 |
| 1730327700 | 23.2 | -0.2 | -0.85 | 23.34 | 23.35 | 23.2 | 4679 |
| 1730241300 | 23.4 | 0.07 | 0.30 | 23.37 | 23.4 | 23.3655 | 682 |
| 1730154900 | 23.33 | 0.21 | 0.91 | 23.26 | 23.35 | 23.26 | 2469 |
| 1729895700 | 23.12 | 0.05 | 0.22 | 23.17 | 23.17 | 23.12 | 215 |
| 1729809300 | 23.0685 | -0.11 | -0.48 | 23.09 | 23.09 | 23.0685 | 228 |
| 1729722900 | 23.18 | -0.28 | -1.19 | 23.4 | 23.4 | 23.18 | 50 |
| 1729636500 | 23.4584 | -0.13 | -0.56 | 23.49 | 23.49 | 23.4584 | 22 |
| 1729550100 | 23.591 | -0.15 | -0.63 | 23.71 | 23.71 | 23.591 | 2 |
| 1729290900 | 23.74 | 0.13 | 0.54 | 23.82 | 23.82 | 23.679 | 256 |
| 1729204500 | 23.6126 | -0.06 | -0.24 | 23.67 | 23.67 | 23.6126 | 236 |
| 1729118100 | 23.67 | 0.06 | 0.25 | 23.73 | 23.73 | 23.67 | 14 |
| 1729031700 | 23.61 | -0.15 | -0.63 | 23.77 | 23.81 | 23.61 | 188 |
| 1728945300 | 23.76 | 0.08 | 0.34 | 23.68 | 23.79 | 23.68 | 209 |
| 1728686100 | 23.68 | 0.23 | 0.98 | 23.46 | 23.7089 | 23.46 | 599 |
| 1728599700 | 23.45 | -0.09 | -0.40 | 23.46 | 23.46 | 23.4 | 1068 |
| 1728513300 | 23.5437 | 0.11 | 0.49 | 23.43 | 23.55 | 23.43 | 149 |
| 1728426900 | 23.43 | 0.09 | 0.38 | 23.41 | 23.43 | 23.396 | 2635 |
| 1728340500 | 23.3412 | -0.19 | -0.80 | 23.39 | 23.4054 | 23.27 | 4810 |
| 1728081300 | 23.5294 | 0.21 | 0.88 | 23.47 | 23.53 | 23.47 | 1047 |
| 1727994900 | 23.3236 | -0.12 | -0.52 | 23.29 | 23.33 | 23.28 | 1701 |
| 1727908500 | 23.4466 | 0.09 | 0.38 | 23.45 | 23.45 | 23.4466 | 293 |
| 1727822100 | 23.3575 | -0.26 | -1.11 | 23.64 | 23.64 | 23.3575 | 153 |
| 1727735520 | 23.6199 | 0 | 0.01 | 23.54 | 23.6199 | 23.54 | 57 |
| 1727476500 | 23.6167 | 0.07 | 0.28 | 23.7 | 23.7 | 23.61 | 467 |
| 1727390100 | 23.55 | 0.43 | 1.86 | 23.56 | 23.56 | 23.55 | 49 |
| 1727303700 | 23.12 | -0.27 | -1.15 | 23.36 | 23.36 | 23.12 | 1222 |
| 1727217300 | 23.39 | 0.25 | 1.08 | 23.28 | 23.39 | 23.28 | 60 |
| 1727130900 | 23.14 | 0.08 | 0.34 | 23.17 | 23.17 | 23.13 | 93 |
| 1726871700 | 23.0621 | -0.16 | -0.68 | 23.06 | 23.07 | 23.06 | 528 |
| 1726785300 | 23.2191 | 0.35 | 1.53 | 23.2428 | 23.2428 | 23.2191 | 164 |
| 1726698900 | 22.87 | -0.04 | -0.17 | 22.93 | 22.96 | 22.87 | 419 |
| 1726612500 | 22.91 | 0.22 | 0.97 | 23.04 | 23.04 | 22.88 | 4387 |
| 1726526100 | 22.69 | 0.01 | 0.03 | 22.7 | 22.7 | 22.69 | 140 |
| 1726266900 | 22.6828 | 0.34 | 1.51 | 22.69 | 22.69 | 22.6828 | 9 |
| 1726180500 | 22.3463 | 0.05 | 0.21 | 22.27 | 22.3463 | 22.27 | 98 |
| 1726094100 | 22.3 | 0.34 | 1.55 | 22.02 | 22.3 | 22.02 | 71 |
| 1726007700 | 21.96 | 0.03 | 0.14 | 21.95 | 21.96 | 21.95 | 14 |
| 1725921300 | 21.93 | 0.17 | 0.78 | 21.95 | 21.9614 | 21.93 | 150 |
| 1725662100 | 21.7597 | -0.32 | -1.45 | 21.7597 | 21.7597 | 21.7597 | 23 |
| 1725575700 | 22.08 | -0.15 | -0.67 | 22.06 | 22.08 | 22.06 | 96 |
| 1725489300 | 22.23 | 0.07 | 0.30 | 22.14 | 22.23 | 22.14 | 40 |
| 1725402900 | 22.164 | -0.62 | -2.70 | 22.67 | 22.67 | 22.164 | 114 |
| 1725057300 | 22.78 | 0.1 | 0.42 | 22.83 | 22.83 | 22.78 | 3 |
| 1724970900 | 22.6844 | 0.07 | 0.30 | 22.76 | 22.81 | 22.6844 | 14 |
| 1724884500 | 22.617 | -0.24 | -1.06 | 22.79 | 22.79 | 22.6 | 682 |
| 1724798100 | 22.86 | 0.14 | 0.62 | 22.73 | 22.86 | 22.71 | 14 |
| 1724711700 | 22.72 | -0.09 | -0.41 | 22.87 | 22.88 | 22.72 | 1905 |
| 1724452500 | 22.8143 | 0.4 | 1.76 | 22.75 | 22.8143 | 22.75 | 615 |
| 1724366100 | 22.4192 | -0.24 | -1.04 | 22.44 | 22.44 | 22.4192 | 12 |
| 1724279700 | 22.6557 | 0.28 | 1.23 | 22.48 | 22.6557 | 22.45 | 479 |
| 1724193300 | 22.38 | -0.16 | -0.72 | 22.57 | 22.57 | 22.38 | 38 |
| 1724106900 | 22.5429 | 0.27 | 1.23 | 22.55 | 22.55 | 22.5429 | 3 |
| 1723847700 | 22.27 | 0.11 | 0.50 | 22.24 | 22.27 | 22.24 | 70 |
| 1723761300 | 22.16 | 0.42 | 1.92 | 22.08 | 22.2075 | 22.08 | 568 |
| 1723674900 | 21.7417 | -0.04 | -0.17 | 21.88 | 21.88 | 21.7 | 340 |
| 1723588500 | 21.7782 | 0.42 | 1.95 | 21.45 | 21.7782 | 21.45 | 154 |
| 1723502100 | 21.361 | -0.14 | -0.64 | 21.56 | 21.56 | 21.36 | 221 |
| 1723242900 | 21.4977 | 0.06 | 0.26 | 21.38 | 21.4977 | 21.38 | 99 |
| 1723156500 | 21.4411 | 0.61 | 2.93 | 21.4143 | 21.4411 | 21.4143 | 339 |
| 1723070100 | 20.83 | -0.24 | -1.14 | 21.34 | 21.34 | 20.83 | 8 |
| 1722983700 | 21.07 | 0.23 | 1.10 | 21.05 | 21.27 | 21.04 | 2410 |
| 1722897300 | 20.84 | -0.53 | -2.48 | 20.88 | 20.88 | 20.84 | 164 |
