Hot Features
프리미엄
ISE CTA Cloud Computing Index (CPQ)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1343.4027 | 37.33 | 2.86 | 1320.3189 | 1351.1115 | 1319.3195 | 0 |
| 1732140000 | 1306.0755 | 5.9 | 0.45 | 1305.3065 | 1307.7974 | 1289.1573 | 0 |
| 1732053600 | 1300.1781 | 16.61 | 1.29 | 1270.5532 | 1300.1781 | 1269.3724 | 0 |
| 1731967200 | 1283.5655 | -0.4 | -0.03 | 1289.0668 | 1291.8112 | 1279.1247 | 0 |
| 1731708000 | 1283.9653 | -28.77 | -2.19 | 1300.5361 | 1301.6782 | 1276.7648 | 0 |
| 1731621600 | 1312.7399 | -19.37 | -1.45 | 1331.722 | 1332.8394 | 1312.3813 | 0 |
| 1731535200 | 1332.1058 | 6.59 | 0.50 | 1326.3889 | 1350.2235 | 1325.805 | 0 |
| 1731448800 | 1325.5202 | 0.74 | 0.06 | 1316.5359 | 1331.7935 | 1316.5359 | 0 |
| 1731362400 | 1324.7775 | 17.23 | 1.32 | 1317.2003 | 1326.2126 | 1308.5719 | 0 |
| 1731103200 | 1307.5441 | 4.03 | 0.31 | 1297.4922 | 1309.0811 | 1292.3284 | 0 |
| 1731016800 | 1303.5123 | 41.53 | 3.29 | 1281.1569 | 1306.1197 | 1280.5673 | 0 |
| 1730930400 | 1261.9785 | 54.45 | 4.51 | 1230.6803 | 1262.156 | 1229.7644 | 0 |
| 1730844000 | 1207.5281 | 18.69 | 1.57 | 1191.7497 | 1208.409 | 1191.5407 | 0 |
| 1730757600 | 1188.8343 | -4.2 | -0.35 | 1189.2439 | 1194.8337 | 1182.9505 | 0 |
| 1730494800 | 1193.0347 | 24.02 | 2.06 | 1181.152 | 1200.3639 | 1179.2735 | 0 |
| 1730408400 | 1169.0103 | -19 | -1.60 | 1186.1602 | 1188.3876 | 1168.8892 | 0 |
| 1730322000 | 1188.0145 | -1.16 | -0.10 | 1192.0291 | 1201.1301 | 1187.693 | 0 |
| 1730235600 | 1189.1751 | 15.86 | 1.35 | 1175.3294 | 1189.8327 | 1170.8162 | 0 |
| 1730149200 | 1173.3164 | 3.69 | 0.32 | 1180.0169 | 1181.2744 | 1172.8288 | 0 |
| 1729890000 | 1169.631 | 3.06 | 0.26 | 1173.7291 | 1184.2874 | 1167.8946 | 0 |
| 1729803600 | 1166.5705 | 9.43 | 0.81 | 1162.4652 | 1169.5917 | 1160.768 | 0 |
| 1729717200 | 1157.1443 | -14.66 | -1.25 | 1170.3487 | 1170.6523 | 1151.2792 | 0 |
| 1729630800 | 1171.8052 | -13.96 | -1.18 | 1179.2025 | 1180.6747 | 1169.6333 | 0 |
| 1729544400 | 1185.7686 | -1.36 | -0.11 | 1190.4616 | 1198.0411 | 1177.9377 | 0 |
| 1729285200 | 1187.1299 | 6.89 | 0.58 | 1184.4802 | 1190.7281 | 1183.6616 | 0 |
| 1729198800 | 1180.2356 | 3.3 | 0.28 | 1183.1581 | 1184.411 | 1173.8859 | 0 |
| 1729112400 | 1176.9333 | 2.09 | 0.18 | 1177.359 | 1178.9231 | 1167.1742 | 0 |
| 1729026000 | 1174.8436 | -8.16 | -0.69 | 1183.7261 | 1186.6145 | 1172.3637 | 0 |
| 1728939600 | 1183.0021 | 1.44 | 0.12 | 1186.8993 | 1188.5588 | 1179.0805 | 0 |
| 1728680400 | 1181.5574 | 7.04 | 0.60 | 1175.0791 | 1185.0361 | 1174.8562 | 0 |
| 1728594000 | 1174.5173 | 13.1 | 1.13 | 1154.0859 | 1175.3913 | 1153.8413 | 0 |
| 1728507600 | 1161.4137 | 20.18 | 1.77 | 1142.3971 | 1162.6556 | 1141.1635 | 0 |
| 1728421200 | 1141.2357 | 13.59 | 1.21 | 1132.4741 | 1141.83 | 1130.3563 | 0 |
| 1728334800 | 1127.643 | -18.27 | -1.59 | 1142.8903 | 1143.4692 | 1125.8069 | 0 |
| 1728075600 | 1145.9174 | 26.63 | 2.38 | 1134.1696 | 1145.9174 | 1128.4592 | 0 |
| 1727989200 | 1119.2883 | -0.35 | -0.03 | 1113.2313 | 1122.9373 | 1113.0582 | 0 |
| 1727902800 | 1119.6342 | 8.92 | 0.80 | 1109.9271 | 1122.7959 | 1106.1525 | 0 |
| 1727816400 | 1110.7165 | -25.74 | -2.26 | 1137.8114 | 1137.8869 | 1105.715 | 0 |
| 1727730000 | 1136.4535 | 1.95 | 0.17 | 1130.6679 | 1137.0499 | 1124.64 | 0 |
| 1727470800 | 1134.5038 | -3.04 | -0.27 | 1141.1026 | 1141.1026 | 1131.827 | 0 |
| 1727384400 | 1137.5461 | 4.56 | 0.40 | 1145.1158 | 1145.8623 | 1126.4686 | 0 |
| 1727298000 | 1132.9905 | -3.14 | -0.28 | 1133.9091 | 1137.9135 | 1130.5637 | 0 |
| 1727211600 | 1136.133 | 1.44 | 0.13 | 1139.267 | 1140.9425 | 1128.5202 | 0 |
| 1727125200 | 1134.6955 | 4.78 | 0.42 | 1133.3251 | 1135.2343 | 1127.3462 | 0 |
| 1726866000 | 1129.919 | 4.78 | 0.43 | 1123.5713 | 1130.584 | 1117.3116 | 0 |
| 1726779600 | 1125.1367 | 25.17 | 2.29 | 1124.3416 | 1128.0798 | 1117.9394 | 0 |
| 1726693200 | 1099.968 | -3.67 | -0.33 | 1104.6205 | 1114.5012 | 1094.9622 | 0 |
| 1726606800 | 1103.6334 | -0.1 | -0.01 | 1111.4224 | 1112.9548 | 1098.815 | 0 |
| 1726520400 | 1103.7358 | 10.14 | 0.93 | 1093.3363 | 1104.6248 | 1092.3255 | 0 |
| 1726261200 | 1093.5915 | 8.22 | 0.76 | 1086.3724 | 1099.6001 | 1085.5301 | 0 |
| 1726174800 | 1085.3699 | 15.29 | 1.43 | 1072.0516 | 1089.2009 | 1071.1952 | 0 |
| 1726088400 | 1070.0847 | 20.28 | 1.93 | 1049.6383 | 1071.0634 | 1038.4367 | 0 |
| 1726002000 | 1049.8071 | 4.49 | 0.43 | 1051.0137 | 1054.232 | 1040.9547 | 0 |
| 1725915600 | 1045.3143 | 7.67 | 0.74 | 1044.5248 | 1053.9448 | 1041.5204 | 0 |
| 1725656400 | 1037.6409 | -21.75 | -2.05 | 1061.634 | 1065.3708 | 1032.2997 | 0 |
| 1725570000 | 1059.3916 | 0.12 | 0.01 | 1054.9746 | 1064.2712 | 1050.1422 | 0 |
| 1725483600 | 1059.2757 | 3.7 | 0.35 | 1046.1962 | 1064.2146 | 1045.7233 | 0 |
| 1725397200 | 1055.5733 | -32.8 | -3.01 | 1082.4081 | 1087.7856 | 1051.2257 | 0 |
| 1725051600 | 1088.378 | 13.43 | 1.25 | 1087.7626 | 1089.5455 | 1077.4358 | 0 |
| 1724965200 | 1074.9478 | 11.99 | 1.13 | 1070.6556 | 1086.7521 | 1070.276 | 0 |
| 1724878800 | 1062.9535 | -14.17 | -1.32 | 1074.1235 | 1076.2539 | 1056.0808 | 0 |
| 1724792400 | 1077.121 | -7.09 | -0.65 | 1074.2428 | 1082.1588 | 1069.4324 | 0 |
| 1724706000 | 1084.215 | -3.42 | -0.31 | 1088.4577 | 1092.9781 | 1082.2592 | 0 |
| 1724446800 | 1087.6318 | 16.03 | 1.50 | 1081.9154 | 1089.9575 | 1078.7497 | 0 |
| 1724360400 | 1071.6048 | -18.31 | -1.68 | 1089.6135 | 1093.252 | 1070.5942 | 0 |
