Nasdaq Innovative Pharmaceutical and Biotechnology Index【NPI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
NASDAQI
Nasdaq Innovative Pharmaceutical and Biotechnology Index (NPI)
Nasdaq Innovative Pharmaceutical and Biotechnology Index (NPI) 과거

Nasdaq Innovative Pharmaceutical and Biotechnology Index (NPI)

1,036.82

-6.95

(-0.67%)

마감 26 2월 6:00AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740520800	1036.8235	-6.95	-0.67	1045.6199	1049.8536	1027.3594	0
1740434400	1043.7771	-9.08	-0.86	1050.173	1056.3995	1039.88	0
1740175200	1052.8563	-6.89	-0.65	1070.7976	1071.2342	1052.1621	0
1740088800	1059.7472	0.76	0.07	1058.7578	1063.725	1055.5195	0
1740002400	1058.9875	2.78	0.26	1049.3136	1062.1234	1047.7764	0
1739916000	1056.2036	7.74	0.74	1054.7208	1069.1873	1050.0264	0
1739570400	1048.4671	11.23	1.08	1039.4159	1054.3918	1037.9773	0
1739484000	1037.2385	24.75	2.44	1019.3641	1037.5568	1015.4976	0
1739397600	1012.485	9.23	0.92	994.66541	1014.2492	992.58145	0
1739311200	1003.259	-6.43	-0.64	1002.5707	1005.0227	998.16523	0
1739224800	1009.6939	-16.45	-1.60	1026.6072	1026.6184	1009.5	0
1738965600	1026.1484	-23.59	-2.25	1042.9118	1047.7241	1025.2488	0
1738879200	1049.7349	-12.25	-1.15	1064.3956	1064.4561	1048.9931	0
1738792800	1061.9893	19.39	1.86	1047.8852	1064.8804	1047.8852	0
1738706400	1042.6014	9.77	0.95	1031.1449	1048	1030.791	0
1738620000	1032.8361	-12.83	-1.23	1024.2201	1041.553	1022.1987	0
1738360800	1045.67	-12.99	-1.23	1058.3181	1068.0612	1043.1949	0
1738274400	1058.66	3.55	0.34	1063.994	1070.2593	1054.1288	0
1738188000	1055.1057	-11.88	-1.11	1064.8933	1071.2177	1050.6424	0
1738101600	1066.9891	-1.35	-0.13	1070.3927	1073.0768	1059.9376	0
1738015200	1068.3411	0.9	0.08	1066.1462	1080.8077	1063.7843	0
1737756000	1067.4387	0.45	0.04	1064.7362	1079.1493	1059.816	0
1737669600	1066.9845	19.03	1.82	1042.7733	1069.3117	1032.4768	0
1737583200	1047.9545	3.2	0.31	1044.7639	1054.4386	1042.9447	0
1737496800	1044.7546	27.79	2.73	1026.2345	1044.8362	1026.2345	0
1737151200	1016.9633	2.06	0.20	1022.8322	1022.8514	1014.6625	0
1737064800	1014.9029	-6.97	-0.68	1019.1332	1019.5856	1008.1204	0
1736978400	1021.8682	15.17	1.51	1026.0476	1034.6497	1013.6369	0
1736892000	1006.6979	-19.2	-1.87	1031.6277	1035.6244	1004.9783	0
1736805600	1025.8966	15.39	1.52	1017.4726	1027.1575	1007.2402	0
1736546400	1010.5039	-23.82	-2.30	1022.3322	1022.4324	1005.1894	0
1736373600	1034.3227	-8.42	-0.81	1039.423	1039.852	1026.91	0
1736287200	1042.7451	6.93	0.67	1039.6492	1058.6574	1036.8848	0
1736200800	1035.8113	-0.37	-0.04	1039.1914	1048.3997	1033.7256	0
1735941600	1036.1833	17.32	1.70	1022.4915	1039.1098	1022.2385	0
1735855200	1018.8611	12.43	1.23	1014.8792	1031.8635	1013.9295	0
1735682400	1006.4355	4	0.40	1008.3248	1013.4018	995.16226	0
1735596000	1002.4352	-20.29	-1.98	1012.797	1012.8264	1000.8332	0
1735336800	1022.7274	-8.4	-0.81	1024.7275	1034.7344	1015.2697	0
1735250400	1031.1289	6.67	0.65	1017.0464	1031.6303	1015.3397	0
1735077600	1024.4592	-0.51	-0.05	1022.4457	1024.8285	1011.676	0
1734991200	1024.9709	5.75	0.56	1020.5963	1026.8483	1010.277	0
1734732000	1019.2248	8.36	0.83	1006.2608	1030.5244	1006.2608	0
1734645600	1010.8655	0.19	0.02	1013.3796	1018.5011	998.18118	0
1734559200	1010.6707	-43.46	-4.12	1055.4963	1058.3593	1002.5301	0
1734472800	1054.1327	0.64	0.06	1048.1904	1057.976	1045.8135	0
1734386400	1053.4933	14.03	1.35	1037.4958	1060.9256	1036.6271	0
1734127200	1039.4614	-8.77	-0.84	1045.8884	1047.0882	1031.5302	0
1734040800	1048.2282	-27.34	-2.54	1072.5379	1075.7236	1048.2282	0
1733954400	1075.57	1.24	0.12	1077.927	1079.9015	1064.9613	0
1733868000	1074.3309	-7.55	-0.70	1083.3458	1083.8585	1071.3934	0
1733781600	1081.8844	-8.76	-0.80	1091.2917	1098.8246	1081.3995	0
1733522400	1090.6481	13.69	1.27	1081.1722	1097.0911	1080.071	0
1733436000	1076.9592	-17.82	-1.63	1086.6501	1089.9004	1076.5427	0
1733349600	1094.775	16.8	1.56	1077.9382	1095.5803	1077.2082	0
1733263200	1077.9736	-11.78	-1.08	1092.3978	1095.4203	1077.1247	0
1733176800	1089.7566	12.26	1.14	1087.1652	1094.3264	1082.8571	0
1732917600	1077.4949	0.87	0.08	1079.294	1081.0596	1074.6117	0
1732744800	1076.6275	14.95	1.41	1069.5948	1077.8947	1066.8456	0
1732658400	1061.6754	9.26	0.88	1052.1121	1062.7838	1043.4063	0

Nasdaq Innovative Pharma...

WisdomTree Commodity Sec...

Amundi FTSE It PMI PIR 2...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관