Hot Features
프리미엄
10HANDL Total Excess Return Index TER (NQ10HANDLTLE)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 701.76 | 5.09 | 0.73 | 696.48 | 701.76 | 694.49 | 0 |
| 1745528400 | 696.67 | 14.93 | 2.19 | 681.55 | 697.42 | 681.55 | 0 |
| 1745442000 | 681.74 | 8.62 | 1.28 | 672.94 | 695.89 | 672.94 | 0 |
| 1745355600 | 673.12 | 16.31 | 2.48 | 656.63 | 675.98 | 656.63 | 0 |
| 1745269200 | 656.80999 | -21.55 | -3.18 | 677.62 | 677.62 | 649.78 | 0 |
| 1744923600 | 678.36 | 3.37 | 0.50 | 674.81 | 683.79 | 674.81 | 0 |
| 1744837200 | 674.99 | -8.49 | -1.24 | 683.3 | 683.52 | 669.79999 | 0 |
| 1744750800 | 683.48 | 2.14 | 0.31 | 681.15 | 688.72 | 681.15 | 0 |
| 1744664400 | 681.34 | 11.58 | 1.73 | 669.21 | 685.25 | 669.21 | 0 |
| 1744405200 | 669.76 | 10.3 | 1.56 | 659.28 | 671.53 | 647.24 | 0 |
| 1744318800 | 659.46 | -26.02 | -3.80 | 685.3 | 685.3 | 644.28 | 0 |
| 1744232400 | 685.48 | 49.44 | 7.77 | 635.87 | 687.67 | 622.5 | 0 |
| 1744146000 | 636.04 | -14.4 | -2.21 | 650.26 | 671.46 | 628.78 | 0 |
| 1744059600 | 650.44 | -12.41 | -1.87 | 662.29999 | 672.05 | 631.46 | 0 |
| 1743800400 | 662.85 | -46.76 | -6.59 | 709.42 | 709.42 | 662.85 | 0 |
| 1743714000 | 709.61 | -26.36 | -3.58 | 735.77 | 735.77 | 708.93 | 0 |
| 1743627600 | 735.97 | 3.86 | 0.53 | 731.91 | 736.07 | 727.59 | 0 |
| 1743541200 | 732.11 | 4.81 | 0.66 | 727.1 | 733.14 | 723.57 | 0 |
| 1743454800 | 727.3 | 4.28 | 0.59 | 722.42 | 728.87 | 717.56 | 0 |
| 1743195600 | 723.02 | -4.77 | -0.66 | 727.59 | 729.7 | 721.8 | 0 |
| 1743109200 | 727.79 | -4.07 | -0.56 | 731.66 | 732.75 | 727.06 | 0 |
| 1743022800 | 731.86 | -6.55 | -0.89 | 738.21 | 739.22 | 730.25 | 0 |
| 1742936400 | 738.41 | -0.99 | -0.13 | 739.19 | 740.47 | 736.69 | 0 |
| 1742850000 | 739.4 | 7.21 | 0.98 | 731.59 | 741.13 | 731.59 | 0 |
| 1742590800 | 732.19 | -3.72 | -0.51 | 735.7 | 735.7 | 728.43 | 0 |
| 1742504400 | 735.91 | -0.23 | -0.03 | 735.93 | 740.61 | 734.13 | 0 |
| 1742418000 | 736.14 | 8.07 | 1.11 | 727.87 | 739.73 | 727.87 | 0 |
| 1742331600 | 728.07 | -5.51 | -0.75 | 733.38 | 733.38 | 725.51 | 0 |
| 1742245200 | 733.58 | 7.66 | 1.06 | 725.32 | 736.4 | 725.32 | 0 |
| 1741986000 | 725.92 | 12.68 | 1.78 | 713.05 | 726.2 | 713.05 | 0 |
| 1741899600 | 713.24 | -6.23 | -0.87 | 719.27 | 719.27 | 711.07 | 0 |
| 1741813200 | 719.47 | 0.14 | 0.02 | 719.13 | 723.9 | 716.03 | 0 |
| 1741726800 | 719.33 | -7.6 | -1.05 | 726.73 | 728.38 | 715.91 | 0 |
| 1741640400 | 726.93 | -10.35 | -1.40 | 736.67 | 736.67 | 721.54 | 0 |
| 1741384800 | 737.28 | 4.39 | 0.60 | 732.69 | 738.91 | 729.15 | 0 |
| 1741298400 | 732.89 | -15.62 | -2.09 | 748.3 | 748.3 | 731.03 | 0 |
| 1741212000 | 748.51 | 1.96 | 0.26 | 746.35 | 750.19 | 738.97 | 0 |
| 1741125600 | 746.55 | -12.39 | -1.63 | 758.73 | 758.73 | 745.5 | 0 |
| 1741039200 | 758.94 | -7.62 | -0.99 | 765.93 | 768.53 | 753.96 | 0 |
| 1740780000 | 766.56 | 15.36 | 2.04 | 750.99 | 766.56 | 750.99 | 0 |
| 1740693600 | 751.2 | -11.22 | -1.47 | 762.21 | 762.3 | 751.1 | 0 |
| 1740607200 | 762.42 | 2.13 | 0.28 | 760.08 | 765.42 | 758.6 | 0 |
| 1740520800 | 760.29 | 1.86 | 0.25 | 758.22 | 762.4 | 754.13 | 0 |
| 1740434400 | 758.43 | -3.6 | -0.47 | 761.4 | 763.35 | 757.18 | 0 |
| 1740175200 | 762.03 | -7.05 | -0.92 | 768.87 | 769.42 | 760.14 | 0 |
| 1740088800 | 769.08 | -1.09 | -0.14 | 769.95 | 769.95 | 763.96 | 0 |
| 1740002400 | 770.17 | 2.6 | 0.34 | 767.36 | 770.17 | 765.22 | 0 |
| 1739916000 | 767.57 | -0.56 | -0.07 | 767.29 | 768.45 | 765.7 | 0 |
| 1739570400 | 768.13 | 0.82 | 0.11 | 767.1 | 772.74 | 767.1 | 0 |
| 1739484000 | 767.31 | 12.69 | 1.68 | 754.42 | 767.31 | 754.42 | 0 |
| 1739397600 | 754.62 | -8.66 | -1.13 | 763.07 | 763.07 | 749.31 | 0 |
| 1739311200 | 763.28 | -0.81 | -0.11 | 763.88 | 763.88 | 757.58 | 0 |
| 1739224800 | 764.09 | 4.88 | 0.64 | 758.59 | 765.99 | 758.59 | 0 |
| 1738965600 | 759.21 | -7.44 | -0.97 | 766.44 | 766.44 | 758.32 | 0 |
| 1738879200 | 766.65 | -2.1 | -0.27 | 768.54 | 769.19 | 762.73 | 0 |
| 1738792800 | 768.75 | 9.89 | 1.30 | 758.65 | 769.34 | 758.65 | 0 |
| 1738706400 | 758.86 | 3.66 | 0.48 | 755 | 759.4 | 751.31 | 0 |
| 1738620000 | 755.2 | -1.52 | -0.20 | 756.1 | 757.27 | 745.32 | 0 |
| 1738360800 | 756.72 | -7.92 | -1.04 | 764.43 | 768.85 | 755.18 | 0 |
| 1738274400 | 764.64 | 8.26 | 1.09 | 756.17 | 766.32 | 756.17 | 0 |
| 1738188000 | 756.38 | -2.84 | -0.37 | 759.01 | 761.86 | 751.88 | 0 |
| 1738101600 | 759.22 | 0.53 | 0.07 | 758.48 | 759.97 | 753.68 | 0 |
| 1738015200 | 758.69 | -9.44 | -1.23 | 767.5 | 767.5 | 752.67 | 0 |
