Hot Features
프리미엄
PHLX Semiconductor Equal Weighted TR (ESOXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 896.60935 | 28.87 | 3.33 | 883.7611 | 898.93948 | 882.63648 | 0 |
| 1741899600 | 867.74088 | -5.18 | -0.59 | 873.54208 | 885.93803 | 858.04963 | 0 |
| 1741813200 | 872.91602 | 13.9 | 1.62 | 877.79273 | 885.56425 | 867.05129 | 0 |
| 1741726800 | 859.01131 | -16.91 | -1.93 | 876.0163 | 877.37441 | 845.59298 | 0 |
| 1741640400 | 875.91978 | -43.04 | -4.68 | 895.5453 | 903.58602 | 864.37984 | 0 |
| 1741384800 | 918.9612 | 28.11 | 3.16 | 896.23148 | 921.65022 | 884.54377 | 0 |
| 1741298400 | 890.84701 | -35.95 | -3.88 | 896.42149 | 916.43142 | 887.97811 | 0 |
| 1741212000 | 926.79528 | 20.98 | 2.32 | 913.41201 | 928.50587 | 898.43507 | 0 |
| 1741125600 | 905.81532 | 5.14 | 0.57 | 899.33343 | 928.96577 | 883.02175 | 0 |
| 1741039200 | 900.67809 | -35.19 | -3.76 | 948.61222 | 950.20074 | 893.66066 | 0 |
| 1740780000 | 935.86623 | 15.37 | 1.67 | 923.80723 | 943.7126 | 912.79763 | 0 |
| 1740693600 | 920.49382 | -55.53 | -5.69 | 982.37734 | 983.87599 | 920.0544 | 0 |
| 1740607200 | 976.02567 | 14.45 | 1.50 | 973.45161 | 985.37713 | 967.39384 | 0 |
| 1740520800 | 961.57215 | -20.34 | -2.07 | 980.70242 | 984.30967 | 958.86448 | 0 |
| 1740434400 | 981.91616 | -19.2 | -1.92 | 1004.7326 | 1005.9294 | 981.19457 | 0 |
| 1740175200 | 1001.1173 | -32.21 | -3.12 | 1036.6618 | 1037.1312 | 996.65117 | 0 |
| 1740088800 | 1033.3257 | -1.06 | -0.10 | 1039.9199 | 1047.2414 | 1025.2602 | 0 |
| 1740002400 | 1034.388 | 10.93 | 1.07 | 1022.9663 | 1041.3589 | 1017.6898 | 0 |
| 1739916000 | 1023.4544 | 22.33 | 2.23 | 1012.5215 | 1026.7905 | 1005.5022 | 0 |
| 1739570400 | 1001.1253 | 0.23 | 0.02 | 998.89496 | 1004.4936 | 995.68327 | 0 |
| 1739484000 | 1000.8978 | 14.7 | 1.49 | 986.29841 | 1001.3574 | 986.14225 | 0 |
| 1739397600 | 986.1958 | 5.27 | 0.54 | 968.1449 | 986.57241 | 965.9714 | 0 |
| 1739311200 | 980.92379 | -3.52 | -0.36 | 979.98576 | 993.96372 | 979.9741 | 0 |
| 1739224800 | 984.44186 | 2.76 | 0.28 | 989.06928 | 992.68697 | 978.98254 | 0 |
| 1738965600 | 981.67867 | -17.88 | -1.79 | 1002.5413 | 1003.7626 | 974.25117 | 0 |
| 1738879200 | 999.55577 | -9.03 | -0.90 | 990.63554 | 1006.2351 | 988.72232 | 0 |
| 1738792800 | 1008.5867 | 23.05 | 2.34 | 987.21483 | 1009.7963 | 979.13492 | 0 |
| 1738706400 | 985.53435 | 8.48 | 0.87 | 975.1439 | 990.79656 | 974.15166 | 0 |
| 1738620000 | 977.04942 | -19.6 | -1.97 | 967.22189 | 989.03249 | 961.16796 | 0 |
| 1738360800 | 996.65028 | -1.11 | -0.11 | 1003.1995 | 1022.193 | 992.13821 | 0 |
| 1738274400 | 997.76377 | 18.86 | 1.93 | 986.3504 | 1003.6636 | 982.59217 | 0 |
| 1738188000 | 978.90547 | 6.23 | 0.64 | 981.76813 | 986.04069 | 970.22926 | 0 |
| 1738101600 | 972.67981 | 3.33 | 0.34 | 975.00237 | 978.10581 | 954.53941 | 0 |
| 1738015200 | 969.34975 | -75.36 | -7.21 | 1001.6929 | 1007.9287 | 955.97697 | 0 |
| 1737756000 | 1044.7081 | -23.93 | -2.24 | 1066.2489 | 1066.6147 | 1040.3739 | 0 |
| 1737669600 | 1068.6359 | -7.58 | -0.70 | 1055.6742 | 1068.6935 | 1050.6233 | 0 |
| 1737583200 | 1076.2166 | 18.05 | 1.71 | 1068.0666 | 1087.07 | 1067.3959 | 0 |
| 1737496800 | 1058.1624 | 14.01 | 1.34 | 1053.6864 | 1068.1869 | 1043.6315 | 0 |
| 1737151200 | 1044.1482 | 29.51 | 2.91 | 1039.6853 | 1045.6788 | 1033.1054 | 0 |
| 1737064800 | 1014.6382 | 2.96 | 0.29 | 1027.5893 | 1032.8751 | 1012.8928 | 0 |
| 1736978400 | 1011.6734 | 20.06 | 2.02 | 1009.7649 | 1018.5463 | 1006.9012 | 0 |
| 1736892000 | 991.61697 | 10.54 | 1.07 | 989.94103 | 996.42827 | 978.86184 | 0 |
| 1736805600 | 981.07917 | -2.71 | -0.28 | 967.75491 | 982.24111 | 962.39846 | 0 |
| 1736546400 | 983.79301 | -23.63 | -2.35 | 993.44769 | 993.7548 | 977.16324 | 0 |
| 1736373600 | 1007.4278 | -11.38 | -1.12 | 1014.5819 | 1014.7071 | 996.8296 | 0 |
| 1736287200 | 1018.8067 | -10.37 | -1.01 | 1039.5533 | 1044.0997 | 1012.2244 | 0 |
| 1736200800 | 1029.1749 | 26.52 | 2.65 | 1024.4674 | 1043.1103 | 1024.3458 | 0 |
| 1735941600 | 1002.6532 | 29.34 | 3.01 | 980.48408 | 1004.421 | 980.1684 | 0 |
| 1735855200 | 973.31265 | 6.6 | 0.68 | 975.61013 | 988.44302 | 966.38284 | 0 |
| 1735682400 | 966.70855 | -5.63 | -0.58 | 975.80117 | 980.18754 | 961.88149 | 0 |
| 1735596000 | 972.34041 | -20.52 | -2.07 | 976.33776 | 980.12184 | 965.42447 | 0 |
| 1735336800 | 992.85965 | -9.41 | -0.94 | 997.21342 | 997.80071 | 982.75043 | 0 |
| 1735250400 | 1002.2704 | -2.29 | -0.23 | 996.27741 | 1009.2065 | 995.88415 | 0 |
| 1735077600 | 1004.5573 | 8.2 | 0.82 | 999.74762 | 1004.5573 | 994.65502 | 0 |
| 1734991200 | 996.36199 | 24.78 | 2.55 | 979.35065 | 997.42193 | 979.32318 | 0 |
| 1734732000 | 971.58413 | 10.2 | 1.06 | 953.51156 | 985.18182 | 952.48646 | 0 |
| 1734645600 | 961.37922 | -14.12 | -1.45 | 976.94144 | 980.16571 | 959.60162 | 0 |
| 1734559200 | 975.49904 | -39.81 | -3.92 | 1022.9654 | 1031.6269 | 968.35278 | 0 |
| 1734472800 | 1015.3104 | -12.65 | -1.23 | 1021.1966 | 1027.044 | 1010.8832 | 0 |
