SGI Enhanced Nasdaq 100 ETF【QXQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
SGI Enhanced Nasdaq 100 ETF (QXQ)
SGI Enhanced Nasdaq 100 ETF (QXQ) 과거

SGI Enhanced Nasdaq 100 ETF (QXQ)

28.5276

0.1182

(0.42%)

마감 17 2월 6:00AM

28.57

0.0424

(0.15%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4876	1.73894436519	28.04	28.57	27.6601	32271	28.43874368	SP
4	0.8776	3.173960217	27.65	28.65	27.12	14441	28.19071515	SP
12	1.2576	4.61166116612	27.27	29.1	26.6485	16351	27.48561329	SP
26	3.8676	15.6836982968	24.66	29.1	23.99	10350	27.16163246	SP
52	3.3076	13.1149881047	25.22	29.1	23.16	10963	26.65802832	SP
156	3.3076	13.1149881047	25.22	29.1	23.16	10963	26.65802832	SP
260	3.3076	13.1149881047	25.22	29.1	23.16	10963	26.65802832	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	28.5276	0.12	0.42	28.47	28.57	28.47	3467
1739489700	28.4094	0.4	1.44	28.235	28.4094	28.2	3392
1739403300	28.0056	0.06	0.20	27.8601	28.06	27.8601	2648
1739316900	27.95	-0.53	-1.86	27.93	28.04	27.71	2890
1739230500	28.48	0.81	2.93	27.98	28.48	27.98	147946
1738971300	27.67	-0.38	-1.35	28.04	28.17	27.6601	4481
1738884900	28.05	0.16	0.56	27.9565	28.44	27.9565	8623
1738798500	27.8932	0.14	0.52	27.58	27.8932	27.58	591
1738712100	27.75	0.32	1.17	27.46	27.845	27.46	10367
1738625700	27.43	-0.28	-1.02	27.205	27.6199	27.205	4664
1738366500	27.7134	-0.04	-0.14	28.01	28.17	27.7	3754
1738280100	27.7519	0.12	0.43	27.74	28.65	27.58	22200
1738193700	27.6336	-0.04	-0.16	27.8	27.8	27.51	7578
1738107300	27.6768	0.4	1.46	27.68	27.71	27.645	2900
1738020900	27.2788	-0.78	-2.77	27.33	27.33	27.12	6048
1737761700	28.0566	-0.09	-0.31	28.22	28.23	28.04	14310
1737675300	28.1425	0	0.00	28.1425	28.1425	28.1425	0
1737588900	28.1425	0.36	1.29	28.2	28.2489	28.1	5075
1737502500	27.7831	0.16	0.58	27.7	27.8899	27.6271	9262
1737156900	27.6241	0.37	1.37	27.65	27.71	27.6241	3203
1737070500	27.252	0.03	0.12	27.39	27.47	27.252	20487
1736984100	27.2181	0.48	1.79	27.39	27.48	27.16	114401
1736897700	26.74	-0.1	-0.36	26.94	26.94	26.6485	293143
1736811300	26.8365	-0.09	-0.34	26.69	26.8365	26.69	1658
1736552100	26.9278	-0.39	-1.43	26.87	26.96	26.87	654
1736379300	27.3184	-0.01	-0.02	27.4	27.46	27.13	10067
1736292900	27.3242	-0.41	-1.46	27.73	28.39	27.245	8984
1736206500	27.73	0.24	0.88	27.72	27.83	27.715	5001
1735947300	27.4884	0.41	1.50	27.36	27.549	27.36	7353
1735860900	27.0824	-0.06	-0.22	27.39	27.39	26.93	12392
1735688100	27.1412	-0.27	-0.97	27.4	27.45	27.1412	14550
1735601700	27.4075	-0.82	-2.92	27.3	27.58	27.3	16448
1735342500	28.232	-0.38	-1.33	28.12	28.232	28.1199	15216
1735256100	28.6125	0.01	0.03	28.54	28.72	28.53	2457
1735077840	28.6036	0.33	1.17	28.48	28.62	28.48	1327
1734996900	28.2729	0.28	1.01	28.17	28.33	28	3644
1734737700	27.9894	0.14	0.52	27.6885	28.14	27.6885	834
1734651300	27.8453	-0.16	-0.56	28.14	28.14	27.8453	4982
1734564900	28.0018	-0.92	-3.19	28.96	28.96	27.92	4505
1734478500	28.9257	-0.07	-0.26	29	29	28.83	6431
1734392100	29.0003	0.41	1.42	28.87	29.1	28.87	5966
1734132900	28.5948	0.2	0.69	28.74	28.74	28.4877	5496
1734046500	28.3981	-0.14	-0.49	28.53	28.53	28.35	8753
1733960100	28.5382	0.49	1.75	28.37	28.64	28.37	10707
1733873700	28.0461	-0.09	-0.33	28.19	28.19	27.99	13254
1733787300	28.1399	-0.22	-0.78	28.315	28.37	28.05	4943
1733528100	28.3613	0.23	0.82	28.38	28.38	28.3613	238
1733441700	28.1301	-0.05	-0.17	28.21	28.21	28.1301	7219
1733355300	28.1768	0.32	1.16	28.17	28.23	28.1	2054
1733268900	27.8535	0.09	0.33	27.81	27.88	27.81	6496
1733182500	27.7608	0.29	1.04	27.63	27.83	27.63	3299
1732917840	27.4757	0.22	0.80	27.37	27.55	27.37	1556
1732750500	27.2578	-0.24	-0.89	27.3	27.3	27.19	1663
1732664100	27.5016	0.12	0.43	27.47	27.57	27.43	12393
1732577700	27.3845	0.06	0.24	27.3686	27.4198	27.305	5918
1732318500	27.32	0.16	0.59	27.27	27.33	27.25	2434
1732232100	27.16	0.05	0.19	27.1	27.18	27.1	1049
1732145700	27.1091	-0.03	-0.11	27.11	27.11	26.9982	3746
1732059300	27.14	-0.05	-0.18	26.9	27.1901	26.9	6588
1731972900	27.19	1.17	4.50	26.67	27.19	26.67	8952

SGI Enhanced Nasdaq 100 ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관