Hot Features
프리미엄
Nasdaq 100 Index (NDX)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 20425.584 | -458.82 | -2.20 | 20989.575 | 21073.803 | 20279.497 | 0 |
| 1740780000 | 20884.408 | 333.45 | 1.62 | 20518.65 | 20900.767 | 20407.449 | 0 |
| 1740693600 | 20550.953 | -581.97 | -2.75 | 21281.356 | 21323.905 | 20540.68 | 0 |
| 1740607200 | 21132.919 | 45.67 | 0.22 | 21170.506 | 21350.519 | 21012.615 | 0 |
| 1740520800 | 21087.245 | -264.83 | -1.24 | 21318.773 | 21326.809 | 20930.577 | 0 |
| 1740434400 | 21352.079 | -262 | -1.21 | 21669.357 | 21727.579 | 21341.957 | 0 |
| 1740175200 | 21614.079 | -453.98 | -2.06 | 22110.542 | 22115.205 | 21597.155 | 0 |
| 1740088800 | 22068.057 | -107.54 | -0.48 | 22132.712 | 22148.443 | 21878.753 | 0 |
| 1740002400 | 22175.597 | 10.99 | 0.05 | 22121.73 | 22222.609 | 22045.754 | 0 |
| 1739916000 | 22164.605 | 49.92 | 0.23 | 22176.013 | 22191.366 | 22029.576 | 0 |
| 1739570400 | 22114.688 | 83.97 | 0.38 | 22038.606 | 22139.432 | 22010.346 | 0 |
| 1739484000 | 22030.714 | 311.45 | 1.43 | 21786.158 | 22038.15 | 21758.035 | 0 |
| 1739397600 | 21719.261 | 25.74 | 0.12 | 21475.406 | 21745.663 | 21454.191 | 0 |
| 1739311200 | 21693.521 | -63.21 | -0.29 | 21629.107 | 21776.249 | 21625.505 | 0 |
| 1739224800 | 21756.734 | 265.43 | 1.24 | 21670.062 | 21793.13 | 21645.167 | 0 |
| 1738965600 | 21491.308 | -282.76 | -1.30 | 21776.282 | 21869.319 | 21465.461 | 0 |
| 1738879200 | 21774.065 | 115.9 | 0.54 | 21674.171 | 21776.082 | 21618.247 | 0 |
| 1738792800 | 21658.163 | 91.25 | 0.42 | 21453.867 | 21662.98 | 21408.64 | 0 |
| 1738706400 | 21566.917 | 269.34 | 1.26 | 21319.575 | 21582.401 | 21308.236 | 0 |
| 1738620000 | 21297.582 | -180.47 | -0.84 | 21084.638 | 21406.577 | 21004.351 | 0 |
| 1738360800 | 21478.047 | -30.08 | -0.14 | 21661.561 | 21846.011 | 21425.787 | 0 |
| 1738274400 | 21508.123 | 96.67 | 0.45 | 21519.814 | 21623.453 | 21308.69 | 0 |
| 1738188000 | 21411.457 | -51.58 | -0.24 | 21473.012 | 21477.877 | 21251.801 | 0 |
| 1738101600 | 21463.037 | 335.76 | 1.59 | 21186.079 | 21500.726 | 21043.128 | 0 |
| 1738015200 | 21127.278 | -646.73 | -2.97 | 21000.166 | 21292.537 | 20974.9 | 0 |
| 1737756000 | 21774.011 | -126.92 | -0.58 | 21915.478 | 21945.482 | 21709.06 | 0 |
| 1737669600 | 21900.929 | 47.93 | 0.22 | 21737.238 | 21900.929 | 21722.04 | 0 |
| 1737583200 | 21852.996 | 286.49 | 1.33 | 21756.232 | 21943.036 | 21756.232 | 0 |
| 1737496800 | 21566.506 | 125.35 | 0.58 | 21557.818 | 21620.227 | 21379.06 | 0 |
| 1737151200 | 21441.154 | 349.9 | 1.66 | 21461.902 | 21515.764 | 21334.631 | 0 |
| 1737064800 | 21091.251 | -146.6 | -0.69 | 21324.975 | 21330.585 | 21087.85 | 0 |
| 1736978400 | 21237.852 | 480.44 | 2.31 | 21067.805 | 21286.012 | 21024.266 | 0 |
| 1736892000 | 20757.409 | -27.32 | -0.13 | 20896.361 | 20969.516 | 20622.716 | 0 |
| 1736805600 | 20784.724 | -62.86 | -0.30 | 20593.648 | 20797.101 | 20538.326 | 0 |
| 1736546400 | 20847.581 | -333.38 | -1.57 | 21012.29 | 21015.506 | 20718.782 | 0 |
| 1736373600 | 21180.964 | 7.92 | 0.04 | 21156.755 | 21242.609 | 20992.083 | 0 |
| 1736287200 | 21173.043 | -386.46 | -1.79 | 21619.886 | 21621.252 | 21101.092 | 0 |
| 1736200800 | 21559.5 | 233.34 | 1.09 | 21551.175 | 21703.491 | 21462.521 | 0 |
| 1735941600 | 21326.157 | 350.53 | 1.67 | 21096.787 | 21359.631 | 21075.89 | 0 |
| 1735855200 | 20975.624 | -36.55 | -0.17 | 21120.053 | 21236.593 | 20800.5 | 0 |
| 1735682400 | 21012.173 | -184.92 | -0.87 | 21256.023 | 21276.141 | 20979.518 | 0 |
| 1735596000 | 21197.089 | -275.93 | -1.28 | 21189.103 | 21346.061 | 21046.631 | 0 |
| 1735336800 | 21473.014 | -295.3 | -1.36 | 21633.095 | 21642.263 | 21292.194 | 0 |
| 1735250400 | 21768.311 | -29.34 | -0.13 | 21733.982 | 21837.695 | 21645.617 | 0 |
| 1735077600 | 21797.65 | 294.48 | 1.37 | 21564.369 | 21797.65 | 21558.966 | 0 |
| 1734991200 | 21503.17 | 214.02 | 1.01 | 21364.261 | 21510.09 | 21224.268 | 0 |
| 1734732000 | 21289.154 | 178.65 | 0.85 | 20939.642 | 21540.317 | 20913.72 | 0 |
| 1734645600 | 21110.506 | -98.81 | -0.47 | 21358.787 | 21413.736 | 21093.454 | 0 |
| 1734559200 | 21209.314 | -791.77 | -3.60 | 21979.527 | 22038.081 | 21146.827 | 0 |
| 1734472800 | 22001.083 | -95.57 | -0.43 | 22003.642 | 22062.002 | 21921.205 | 0 |
| 1734386400 | 22096.656 | 316.4 | 1.45 | 21891.362 | 22133.217 | 21879.735 | 0 |
| 1734127200 | 21780.254 | 164.98 | 0.76 | 21789.647 | 21886.74 | 21646.086 | 0 |
| 1734040800 | 21615.273 | -148.71 | -0.68 | 21652.852 | 21715.833 | 21596.664 | 0 |
| 1733954400 | 21763.984 | 395.8 | 1.85 | 21540.377 | 21784.713 | 21533.89 | 0 |
| 1733868000 | 21368.18 | -72.64 | -0.34 | 21492.508 | 21567.017 | 21313.273 | 0 |
| 1733781600 | 21440.819 | -181.44 | -0.84 | 21573.76 | 21609.987 | 21400.767 | 0 |
| 1733522400 | 21622.254 | 197.03 | 0.92 | 21458.581 | 21626.313 | 21449.615 | 0 |
| 1733436000 | 21425.222 | -67.14 | -0.31 | 21488.518 | 21517.488 | 21411.528 | 0 |
| 1733349600 | 21492.362 | 263.05 | 1.24 | 21361.813 | 21498.441 | 21340.841 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
