Hot Features
프리미엄
10HANDL Price Excess Return Index PER (NQ10HANDLLE)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 601.78 | 8.16 | 1.37 | 593.46 | 607.32 | 593.13 | 0 |
| 1734645600 | 593.62 | -3.76 | -0.63 | 597.21 | 601.64 | 593.51 | 0 |
| 1734559200 | 597.38 | -24.29 | -3.91 | 621.5 | 621.71 | 597.38 | 0 |
| 1734472800 | 621.66999 | -3.53 | -0.56 | 625.03 | 625.03 | 620.04999 | 0 |
| 1734386400 | 625.2 | 0.01 | 0.00 | 624.67999 | 628.19 | 624.67999 | 0 |
| 1734127200 | 625.19 | -2.3 | -0.37 | 627.30999 | 629.53 | 624.6 | 0 |
| 1734040800 | 627.49 | -4.34 | -0.69 | 631.66 | 632.25 | 627.49 | 0 |
| 1733954400 | 631.83 | 0.89 | 0.14 | 630.77 | 634.80999 | 630.77 | 0 |
| 1733868000 | 630.94 | -4.81 | -0.76 | 635.58 | 635.58 | 630.29999 | 0 |
| 1733781600 | 635.75 | -7.26 | -1.13 | 642.48 | 642.48 | 635.35 | 0 |
| 1733522400 | 643.01 | 0.97 | 0.15 | 641.86 | 645.47 | 641.54 | 0 |
| 1733436000 | 642.04 | 0.02 | 0.00 | 641.84 | 643.1 | 640.08 | 0 |
| 1733349600 | 642.02 | 1.84 | 0.29 | 640 | 642.02 | 638.96 | 0 |
| 1733263200 | 640.17999 | -2.64 | -0.41 | 642.65 | 643.96 | 640.02 | 0 |
| 1733176800 | 642.82 | -5.25 | -0.81 | 647.54 | 647.54 | 640.89 | 0 |
| 1732917600 | 648.07 | 6.28 | 0.98 | 641.42999 | 649.21 | 641.42999 | 0 |
| 1732744800 | 641.79 | 1.66 | 0.26 | 639.96 | 643.35 | 639.96 | 0 |
| 1732658400 | 640.13 | 2.74 | 0.43 | 637.22 | 640.13 | 635.94 | 0 |
| 1732572000 | 637.39 | 6.44 | 1.02 | 630.42999 | 639.55999 | 630.42999 | 0 |
| 1732312800 | 630.95 | 2.74 | 0.44 | 628.03 | 631.65 | 628.03 | 0 |
| 1732226400 | 628.21 | 5.65 | 0.91 | 622.39 | 628.91999 | 622.39 | 0 |
| 1732140000 | 622.55999 | -1.54 | -0.25 | 623.92999 | 623.92999 | 618.5 | 0 |
| 1732053600 | 624.1 | 2.98 | 0.48 | 620.95 | 624.29999 | 618.45 | 0 |
| 1731967200 | 621.12 | 3.53 | 0.57 | 617.08 | 621.32 | 616.05999 | 0 |
| 1731708000 | 617.59 | -3.99 | -0.64 | 621.41 | 621.41 | 615.85 | 0 |
| 1731621600 | 621.58 | -3.45 | -0.55 | 624.86 | 626.05999 | 621.14 | 0 |
| 1731535200 | 625.03 | -1.82 | -0.29 | 626.66999 | 628.74 | 624.2 | 0 |
| 1731448800 | 626.85 | -7.6 | -1.20 | 634.27 | 634.27 | 625.13 | 0 |
| 1731362400 | 634.45 | -2.61 | -0.41 | 636.54 | 636.6 | 633.48 | 0 |
| 1731103200 | 637.05999 | 4.93 | 0.78 | 631.95 | 637.85 | 631.95 | 0 |
| 1731016800 | 632.13 | 8.16 | 1.31 | 623.79999 | 633.88 | 623.79999 | 0 |
| 1730930400 | 623.97 | 4.68 | 0.76 | 619.12 | 624.99 | 618.95 | 0 |
| 1730844000 | 619.29 | 8.92 | 1.46 | 610.21 | 619.29 | 609.91 | 0 |
| 1730757600 | 610.37 | 1.92 | 0.32 | 607.95 | 613.49 | 607.95 | 0 |
| 1730494800 | 608.45 | -5.1 | -0.83 | 613.38 | 616.25 | 608.21 | 0 |
| 1730408400 | 613.54999 | -9.14 | -1.47 | 622.52 | 622.52 | 613.53 | 0 |
| 1730322000 | 622.69 | -2.36 | -0.38 | 624.88 | 627.84 | 622.48 | 0 |
| 1730235600 | 625.04999 | -0.16 | -0.03 | 625.04 | 625.53 | 619.6 | 0 |
| 1730149200 | 625.21 | -0.44 | -0.07 | 625.14 | 628.36 | 625.07 | 0 |
| 1729890000 | 625.65 | -3.43 | -0.55 | 628.91 | 633.52 | 625.48 | 0 |
| 1729803600 | 629.08 | 1.3 | 0.21 | 627.61 | 630.09 | 627.61 | 0 |
| 1729717200 | 627.78 | -4.49 | -0.71 | 632.1 | 632.1 | 624.1 | 0 |
| 1729630800 | 632.27 | 0.09 | 0.01 | 632 | 633.11 | 629.66 | 0 |
| 1729544400 | 632.17999 | -9.1 | -1.42 | 640.75 | 640.75 | 631.25 | 0 |
| 1729285200 | 641.28 | 2.74 | 0.43 | 638.36 | 641.79999 | 638.36 | 0 |
| 1729198800 | 638.54 | -4.92 | -0.76 | 643.29 | 643.46 | 638.54 | 0 |
| 1729112400 | 643.46 | 4.36 | 0.68 | 638.92999 | 643.79 | 638.92999 | 0 |
| 1729026000 | 639.1 | -0.94 | -0.15 | 639.86 | 642.44 | 638.55999 | 0 |
| 1728939600 | 640.04 | 3.25 | 0.51 | 636.27 | 640.26 | 634.67999 | 0 |
| 1728680400 | 636.79 | 3.89 | 0.61 | 632.73 | 637.22 | 632.04999 | 0 |
| 1728594000 | 632.9 | -1.95 | -0.31 | 634.66999 | 634.66999 | 630.95 | 0 |
| 1728507600 | 634.85 | 1.92 | 0.30 | 632.76 | 634.92999 | 630.78 | 0 |
| 1728421200 | 632.92999 | 3.46 | 0.55 | 629.29 | 633.09 | 629.08 | 0 |
| 1728334800 | 629.47 | -8.54 | -1.34 | 637.49 | 637.49 | 628.35 | 0 |
| 1728075600 | 638.01 | -1.38 | -0.22 | 639.22 | 639.22 | 634.24 | 0 |
| 1727989200 | 639.39 | -3.96 | -0.62 | 643.16999 | 643.16999 | 638.34 | 0 |
| 1727902800 | 643.35 | -2.14 | -0.33 | 645.30999 | 645.30999 | 639.64 | 0 |
| 1727816400 | 645.49 | -3.42 | -0.53 | 648.73 | 648.73 | 643.12 | 0 |
| 1727730000 | 648.91 | -0.08 | -0.01 | 648.46 | 649.04999 | 643.29 | 0 |
| 1727470800 | 648.99 | 1.88 | 0.29 | 646.92999 | 650.52 | 646.92999 | 0 |
| 1727384400 | 647.11 | -0.78 | -0.12 | 647.71 | 651.54999 | 645.67999 | 0 |
| 1727298000 | 647.89 | -4.56 | -0.70 | 652.27 | 652.27 | 647.24 | 0 |
| 1727211600 | 652.45 | 0.63 | 0.10 | 651.64 | 652.74 | 649.6 | 0 |
| 1727125200 | 651.82 | 1.97 | 0.30 | 649.30999 | 652.02 | 649.28 | 0 |
