Hot Features
프리미엄
PHLX Semiconductor Equal Weighted Net TR (ESOXNR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 973.21596 | 6.28 | 0.65 | 965.97019 | 973.75402 | 964.12997 | 0 |
| 1732226400 | 966.94 | 20.17 | 2.13 | 959.51365 | 971.82358 | 945.83794 | 0 |
| 1732140000 | 946.77343 | -2.92 | -0.31 | 946.30957 | 946.94258 | 932.74265 | 0 |
| 1732053600 | 949.69148 | 3.65 | 0.39 | 940.80851 | 951.99556 | 939.26177 | 0 |
| 1731967200 | 946.03977 | 12.49 | 1.34 | 934.11035 | 946.9489 | 931.25868 | 0 |
| 1731708000 | 933.55109 | -32.53 | -3.37 | 948.63604 | 953.20156 | 931.43772 | 0 |
| 1731621600 | 966.08164 | -0.77 | -0.08 | 977.83483 | 980.88069 | 963.94582 | 0 |
| 1731535200 | 966.85195 | -22.48 | -2.27 | 981.87881 | 983.30852 | 965.84147 | 0 |
| 1731448800 | 989.33305 | -10.37 | -1.04 | 995.9917 | 998.87122 | 977.04 | 0 |
| 1731362400 | 999.69895 | -26.71 | -2.60 | 1016.0205 | 1016.382 | 987.37621 | 0 |
| 1731103200 | 1026.4088 | -10.25 | -0.99 | 1029.3978 | 1032.8801 | 1019.6832 | 0 |
| 1731016800 | 1036.656 | 24.51 | 2.42 | 1031.7116 | 1038.0663 | 1024.023 | 0 |
| 1730930400 | 1012.143 | 32.43 | 3.31 | 1002.3632 | 1015.317 | 994.33058 | 0 |
| 1730844000 | 979.70811 | 13.5 | 1.40 | 968.91976 | 979.91058 | 968.29911 | 0 |
| 1730757600 | 966.21007 | -8.29 | -0.85 | 968.77716 | 982.43935 | 963.71302 | 0 |
| 1730494800 | 974.50429 | 8.27 | 0.86 | 974.44422 | 985.54152 | 971.49502 | 0 |
| 1730408400 | 966.23555 | -41.21 | -4.09 | 995.02999 | 995.03052 | 958.62248 | 0 |
| 1730322000 | 1007.4427 | -42.22 | -4.02 | 1016.7211 | 1025.7346 | 1007.168 | 0 |
| 1730235600 | 1049.6603 | 20.91 | 2.03 | 1023.1409 | 1054.2075 | 1020.1886 | 0 |
| 1730149200 | 1028.753 | 0.39 | 0.04 | 1024.5782 | 1036.7766 | 1023.6079 | 0 |
| 1729890000 | 1028.3601 | 11.36 | 1.12 | 1026.8469 | 1041.5579 | 1026.8042 | 0 |
| 1729803600 | 1016.9977 | 4.15 | 0.41 | 1020.0687 | 1021.5191 | 1009.2273 | 0 |
| 1729717200 | 1012.8472 | -8.99 | -0.88 | 1019.8526 | 1023.4264 | 997.62786 | 0 |
| 1729630800 | 1021.8403 | -5.37 | -0.52 | 1020.5875 | 1025.7256 | 1013.9689 | 0 |
| 1729544400 | 1027.2083 | -5.2 | -0.50 | 1028.3063 | 1029.7574 | 1014.793 | 0 |
| 1729285200 | 1032.4099 | 0.96 | 0.09 | 1037.8364 | 1039.4907 | 1028.2738 | 0 |
| 1729198800 | 1031.4507 | 8.51 | 0.83 | 1048.8608 | 1050.193 | 1031.2381 | 0 |
| 1729112400 | 1022.9365 | 0.1 | 0.01 | 1034.5076 | 1036.6045 | 1021.0297 | 0 |
| 1729026000 | 1022.8355 | -55 | -5.10 | 1075.392 | 1080.4028 | 1016.609 | 0 |
| 1728939600 | 1077.8338 | 21.32 | 2.02 | 1064.7591 | 1079.5786 | 1064.4283 | 0 |
| 1728680400 | 1056.51 | 13.69 | 1.31 | 1036.506 | 1059.1496 | 1036.506 | 0 |
| 1728594000 | 1042.8154 | -6.43 | -0.61 | 1032.219 | 1044.5298 | 1027.3479 | 0 |
| 1728507600 | 1049.2464 | 12.35 | 1.19 | 1036.6371 | 1050.1099 | 1030.3223 | 0 |
| 1728421200 | 1036.8946 | 8.88 | 0.86 | 1028.0456 | 1039.8586 | 1021.8567 | 0 |
| 1728334800 | 1028.0118 | -6.32 | -0.61 | 1025.4554 | 1035.1493 | 1020.6956 | 0 |
| 1728075600 | 1034.3278 | 14 | 1.37 | 1044.9917 | 1044.9917 | 1025.9614 | 0 |
| 1727989200 | 1020.3305 | -1.82 | -0.18 | 1012.7672 | 1033.6335 | 1012.7496 | 0 |
| 1727902800 | 1022.1493 | 17.35 | 1.73 | 1008.2041 | 1032.7639 | 1003.5225 | 0 |
| 1727816400 | 1004.8011 | -30.99 | -2.99 | 1036.6192 | 1038.1969 | 998.26681 | 0 |
| 1727730000 | 1035.7889 | -10.43 | -1.00 | 1033.3017 | 1043.536 | 1022.1156 | 0 |
| 1727470800 | 1046.2186 | -16.96 | -1.60 | 1066.5036 | 1066.5049 | 1041.3309 | 0 |
| 1727384400 | 1063.18 | 41.54 | 4.07 | 1066.4007 | 1069.5301 | 1033.5617 | 0 |
| 1727298000 | 1021.6353 | 3.88 | 0.38 | 1013.2906 | 1029.9116 | 1013.2906 | 0 |
| 1727211600 | 1017.7553 | 7.53 | 0.75 | 1021.0254 | 1025.8562 | 1007.8269 | 0 |
| 1727125200 | 1010.2256 | 5.61 | 0.56 | 1011.3277 | 1016.5359 | 1003.797 | 0 |
| 1726866000 | 1004.6199 | -19.83 | -1.94 | 1012.7105 | 1014.7675 | 992.44877 | 0 |
| 1726779600 | 1024.4514 | 42.12 | 4.29 | 1021.5627 | 1038.7092 | 1011.3256 | 0 |
| 1726693200 | 982.33344 | -7.39 | -0.75 | 994.95284 | 1012.1209 | 981.46983 | 0 |
| 1726606800 | 989.71891 | 4.87 | 0.49 | 998.94589 | 1003.3366 | 982.97449 | 0 |
| 1726520400 | 984.84651 | -13.9 | -1.39 | 984.4952 | 988.96297 | 969.92177 | 0 |
| 1726261200 | 998.74963 | 22.01 | 2.25 | 986.20052 | 1002.4437 | 986.17056 | 0 |
| 1726174800 | 976.73758 | -12.15 | -1.23 | 982.74128 | 987.9396 | 966.83467 | 0 |
| 1726088400 | 988.89218 | 39.65 | 4.18 | 954.94216 | 990.43761 | 935.48487 | 0 |
| 1726002000 | 949.2451 | 4.46 | 0.47 | 943.14527 | 949.97438 | 927.08347 | 0 |
| 1725915600 | 944.78414 | 15.94 | 1.72 | 943.14597 | 952.65822 | 935.28671 | 0 |
| 1725656400 | 928.84857 | -39.59 | -4.09 | 963.70148 | 964.19204 | 924.58855 | 0 |
| 1725570000 | 968.43705 | -7.07 | -0.72 | 963.58115 | 984.0678 | 960.37911 | 0 |
| 1725483600 | 975.50421 | 3.47 | 0.36 | 962.32938 | 988.77639 | 960.00528 | 0 |
| 1725397200 | 972.03792 | -81.66 | -7.75 | 1033.2994 | 1033.2994 | 967.97098 | 0 |
| 1725051600 | 1053.7014 | 20.85 | 2.02 | 1058.2452 | 1060.4215 | 1039.4694 | 0 |
| 1724965200 | 1032.8544 | 3.61 | 0.35 | 1037.8581 | 1059.056 | 1029.9135 | 0 |
| 1724878800 | 1029.2433 | -20.5 | -1.95 | 1045.8396 | 1050.7227 | 1019.033 | 0 |
| 1724792400 | 1049.7452 | 8.63 | 0.83 | 1035.1117 | 1054.5266 | 1025.3217 | 0 |
| 1724706000 | 1041.1139 | -24.44 | -2.29 | 1060.0646 | 1064.0182 | 1039.148 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
