Hot Features
프리미엄
NASDAQ 100 Technology Sector Index (NDXT)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 11063.002 | -23.36 | -0.21 | 11012.663 | 11123.411 | 11012.663 | 0 |
| 1739224800 | 11086.364 | 142.4 | 1.30 | 11064.016 | 11105.566 | 11039.888 | 0 |
| 1738965600 | 10943.96 | -133.6 | -1.21 | 11121.243 | 11187.704 | 10920.525 | 0 |
| 1738879200 | 11077.557 | 27.7 | 0.25 | 11019.559 | 11113.642 | 10987.119 | 0 |
| 1738792800 | 11049.857 | 109.3 | 1.00 | 10915.431 | 11051.135 | 10858.139 | 0 |
| 1738706400 | 10940.562 | 174.24 | 1.62 | 10809.617 | 10958.432 | 10804.54 | 0 |
| 1738620000 | 10766.319 | -96.64 | -0.89 | 10611.499 | 10836.054 | 10598.908 | 0 |
| 1738360800 | 10862.954 | 20.19 | 0.19 | 10954.107 | 11077.213 | 10828.629 | 0 |
| 1738274400 | 10842.765 | 139.62 | 1.30 | 10790.517 | 10894.436 | 10730.805 | 0 |
| 1738188000 | 10703.146 | -45.49 | -0.42 | 10782.755 | 10784.458 | 10625.987 | 0 |
| 1738101600 | 10748.634 | 173.67 | 1.64 | 10611.41 | 10790.296 | 10479.315 | 0 |
| 1738015200 | 10574.966 | -351.75 | -3.22 | 10536.304 | 10738.459 | 10441.236 | 0 |
| 1737756000 | 10926.719 | -110.3 | -1.00 | 11035.322 | 11035.322 | 10906.289 | 0 |
| 1737669600 | 11037.014 | -11.68 | -0.11 | 10920.747 | 11037.249 | 10898.802 | 0 |
| 1737583200 | 11048.693 | 177.45 | 1.63 | 10951.406 | 11107.017 | 10949.488 | 0 |
| 1737496800 | 10871.243 | 113.95 | 1.06 | 10844.775 | 10940.237 | 10743.433 | 0 |
| 1737151200 | 10757.297 | 215.33 | 2.04 | 10778.112 | 10779.272 | 10682.893 | 0 |
| 1737064800 | 10541.966 | -3.18 | -0.03 | 10623.808 | 10668.831 | 10508.488 | 0 |
| 1736978400 | 10545.145 | 215.17 | 2.08 | 10534.793 | 10604.867 | 10487.135 | 0 |
| 1736892000 | 10329.974 | 86.94 | 0.85 | 10324.424 | 10370.402 | 10224.125 | 0 |
| 1736805600 | 10243.038 | -65.91 | -0.64 | 10160.003 | 10250.24 | 10124.747 | 0 |
| 1736546400 | 10308.946 | -201.74 | -1.92 | 10370.929 | 10389.005 | 10246.653 | 0 |
| 1736373600 | 10510.685 | -36.77 | -0.35 | 10505.99 | 10538.605 | 10387.435 | 0 |
| 1736287200 | 10547.453 | -192.09 | -1.79 | 10766.39 | 10773.345 | 10487.284 | 0 |
| 1736200800 | 10739.541 | 191.49 | 1.82 | 10713.768 | 10839.535 | 10690.335 | 0 |
| 1735941600 | 10548.049 | 238.95 | 2.32 | 10376.848 | 10560.272 | 10354.881 | 0 |
| 1735855200 | 10309.101 | 37.44 | 0.36 | 10362.814 | 10445.046 | 10216.159 | 0 |
| 1735682400 | 10271.659 | -80.37 | -0.78 | 10390.094 | 10406.316 | 10233.466 | 0 |
| 1735596000 | 10352.025 | -183.18 | -1.74 | 10379.064 | 10430.211 | 10261.981 | 0 |
| 1735336800 | 10535.204 | -126.28 | -1.18 | 10597.097 | 10602.352 | 10426.495 | 0 |
| 1735250400 | 10661.483 | -30.72 | -0.29 | 10625.884 | 10709.754 | 10605.419 | 0 |
| 1735077600 | 10692.207 | 119.93 | 1.13 | 10606.131 | 10692.681 | 10584.397 | 0 |
| 1734991200 | 10572.278 | 80.08 | 0.76 | 10516.849 | 10587.863 | 10453.346 | 0 |
| 1734732000 | 10492.2 | 123.62 | 1.19 | 10251.987 | 10597.535 | 10251.987 | 0 |
| 1734645600 | 10368.581 | -104.64 | -1.00 | 10535.321 | 10577.7 | 10360.116 | 0 |
| 1734559200 | 10473.225 | -444.55 | -4.07 | 10934.703 | 10953.852 | 10428.378 | 0 |
| 1734472800 | 10917.77 | -101.7 | -0.92 | 10980.907 | 11010.994 | 10901.641 | 0 |
| 1734386400 | 11019.472 | 123.74 | 1.14 | 10888.476 | 11046.666 | 10845.835 | 0 |
| 1734127200 | 10895.733 | 4.64 | 0.04 | 10929.602 | 10980.293 | 10812.749 | 0 |
| 1734040800 | 10891.096 | -64.97 | -0.59 | 10865.161 | 10914.046 | 10846.363 | 0 |
| 1733954400 | 10956.065 | 191 | 1.77 | 10840.859 | 10987.576 | 10826.371 | 0 |
| 1733868000 | 10765.069 | -228.14 | -2.08 | 10963.117 | 10963.117 | 10714.012 | 0 |
| 1733781600 | 10993.205 | -41.75 | -0.38 | 11094.109 | 11135.029 | 10976.229 | 0 |
| 1733522400 | 11034.957 | 116.45 | 1.07 | 10958.444 | 11073.876 | 10948.575 | 0 |
| 1733436000 | 10918.509 | -223.5 | -2.01 | 11079.381 | 11082.954 | 10912.458 | 0 |
| 1733349600 | 11142.006 | 247.97 | 2.28 | 11057.032 | 11147.519 | 11027.376 | 0 |
| 1733263200 | 10894.033 | -47.95 | -0.44 | 10876.949 | 10934.193 | 10868.602 | 0 |
| 1733176800 | 10941.983 | 219.28 | 2.04 | 10764.702 | 10983.747 | 10763.814 | 0 |
| 1732917600 | 10722.706 | 68.95 | 0.65 | 10672.215 | 10780.231 | 10663.633 | 0 |
| 1732744800 | 10653.752 | -180.29 | -1.66 | 10749.381 | 10760.434 | 10551.276 | 0 |
| 1732658400 | 10834.039 | -69.95 | -0.64 | 10947.642 | 10958.402 | 10789.145 | 0 |
| 1732572000 | 10903.984 | 131.31 | 1.22 | 10886.448 | 10959.324 | 10849.968 | 0 |
| 1732312800 | 10772.678 | 82.42 | 0.77 | 10720.277 | 10780.584 | 10667.812 | 0 |
| 1732226400 | 10690.26 | 186.43 | 1.77 | 10599.817 | 10732.549 | 10508.338 | 0 |
| 1732140000 | 10503.826 | -32.51 | -0.31 | 10524.475 | 10525.158 | 10354.842 | 0 |
| 1732053600 | 10536.336 | 93.35 | 0.89 | 10383.512 | 10543.112 | 10376.145 | 0 |
| 1731967200 | 10442.981 | 108.5 | 1.05 | 10370.147 | 10478.564 | 10347.446 | 0 |
| 1731708000 | 10334.477 | -342.77 | -3.21 | 10535.29 | 10535.29 | 10306.282 | 0 |
| 1731621600 | 10677.246 | -73.53 | -0.68 | 10771.809 | 10789.311 | 10667.166 | 0 |
| 1731535200 | 10750.779 | -36.36 | -0.34 | 10734.834 | 10856.687 | 10734.834 | 0 |
| 1731448800 | 10787.14 | -41.57 | -0.38 | 10777.828 | 10819.548 | 10687.141 | 0 |
