Hot Features
프리미엄
Growth Strength Net Total Return Index (NQCAPSGN)
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 |
|---|---|---|---|---|---|---|---|
| 1740607200 | 1695.1215 | 15.05 | 0.90 | 1699.0986 | 1710.9823 | 1690.0576 | 0 |
| 1740520800 | 1680.072 | -10.38 | -0.61 | 1690.5282 | 1692.2498 | 1666.6181 | 0 |
| 1740434400 | 1690.4476 | -5.2 | -0.31 | 1701.473 | 1703.7615 | 1683.7191 | 0 |
| 1740175200 | 1695.6487 | -38.4 | -2.21 | 1736.6236 | 1736.6954 | 1692.4624 | 0 |
| 1740088800 | 1734.0497 | -16.01 | -0.91 | 1745.6552 | 1745.8734 | 1722.5277 | 0 |
| 1740002400 | 1750.0559 | -6.75 | -0.38 | 1751.7688 | 1752.3879 | 1745.2936 | 0 |
| 1739916000 | 1756.801 | 7.36 | 0.42 | 1755.7255 | 1756.801 | 1748.7507 | 0 |
| 1739570400 | 1749.4445 | 4.06 | 0.23 | 1751.6227 | 1752.5808 | 1744.5828 | 0 |
| 1739484000 | 1745.3797 | 13.62 | 0.79 | 1736.3562 | 1746.0478 | 1731.6352 | 0 |
| 1739397600 | 1731.7598 | -9.05 | -0.52 | 1724.8625 | 1735.6731 | 1721.316 | 0 |
| 1739311200 | 1740.8133 | -13.19 | -0.75 | 1746.4421 | 1747.0191 | 1736.4104 | 0 |
| 1739224800 | 1754.0057 | 0.27 | 0.02 | 1761.5531 | 1761.8503 | 1751.9446 | 0 |
| 1738965600 | 1753.7329 | -13.99 | -0.79 | 1769.8312 | 1773.4814 | 1750.2797 | 0 |
| 1738879200 | 1767.7193 | 5.75 | 0.33 | 1767.8186 | 1770.2641 | 1756.1531 | 0 |
| 1738792800 | 1761.9726 | 14.25 | 0.82 | 1752.1173 | 1762.0018 | 1743.0396 | 0 |
| 1738706400 | 1747.7237 | 2.2 | 0.13 | 1743.572 | 1751.9093 | 1739.8334 | 0 |
| 1738620000 | 1745.5225 | -7.3 | -0.42 | 1729.5146 | 1753.241 | 1721.852 | 0 |
| 1738360800 | 1752.8227 | -23.43 | -1.32 | 1780.7382 | 1781.1158 | 1752.5648 | 0 |
| 1738274400 | 1776.2548 | 10.33 | 0.58 | 1775.4365 | 1780.5176 | 1766.6487 | 0 |
| 1738188000 | 1765.926 | -7.8 | -0.44 | 1775.8647 | 1776.0155 | 1761.1174 | 0 |
| 1738101600 | 1773.7229 | 8.27 | 0.47 | 1765.7868 | 1778.2172 | 1758.127 | 0 |
| 1738015200 | 1765.4546 | -28.32 | -1.58 | 1772.7818 | 1774.6375 | 1757.4268 | 0 |
| 1737756000 | 1793.7723 | -4.36 | -0.24 | 1800.6667 | 1801.1196 | 1790.3573 | 0 |
| 1737669600 | 1798.1318 | 2.98 | 0.17 | 1792.52 | 1798.288 | 1786.6181 | 0 |
| 1737583200 | 1795.15 | 18.63 | 1.05 | 1791.9403 | 1801.2633 | 1790.4233 | 0 |
| 1737496800 | 1776.5194 | 19.66 | 1.12 | 1771.9108 | 1778.8079 | 1767.0615 | 0 |
| 1737151200 | 1756.8632 | 9.69 | 0.55 | 1762.8446 | 1763.8133 | 1756.3107 | 0 |
| 1737064800 | 1747.1711 | 13.28 | 0.77 | 1740.2924 | 1753.2763 | 1738.2626 | 0 |
| 1736978400 | 1733.8862 | 24.54 | 1.44 | 1732.1915 | 1739.713 | 1729.2734 | 0 |
| 1736892000 | 1709.3444 | 15.64 | 0.92 | 1700.3864 | 1709.8908 | 1692.2245 | 0 |
| 1736805600 | 1693.7064 | 7.1 | 0.42 | 1679.2848 | 1694.559 | 1675.0842 | 0 |
| 1736546400 | 1686.6102 | -29.12 | -1.70 | 1706.622 | 1707.4065 | 1683.7067 | 0 |
| 1736373600 | 1715.7252 | 7.96 | 0.47 | 1705.0507 | 1716.4 | 1700.9114 | 0 |
| 1736287200 | 1707.7627 | -5.31 | -0.31 | 1718.4427 | 1719.3897 | 1701.5609 | 0 |
| 1736200800 | 1713.0681 | 1.04 | 0.06 | 1720.5525 | 1727.3974 | 1709.5452 | 0 |
| 1735941600 | 1712.0251 | 19 | 1.12 | 1702.7567 | 1715.4575 | 1697.4715 | 0 |
| 1735855200 | 1693.0287 | -1.23 | -0.07 | 1706.7093 | 1712.868 | 1683.0021 | 0 |
| 1735682400 | 1694.2614 | -2.06 | -0.12 | 1700.6569 | 1704.9843 | 1691.3562 | 0 |
| 1735596000 | 1696.3233 | -14.39 | -0.84 | 1694.6405 | 1704.5328 | 1682.7845 | 0 |
| 1735336800 | 1710.7086 | -15.56 | -0.90 | 1715.3899 | 1720.4487 | 1700.5677 | 0 |
| 1735250400 | 1726.2716 | 0.63 | 0.04 | 1719.1394 | 1728.4025 | 1717.4527 | 0 |
| 1735077600 | 1725.642 | 14.6 | 0.85 | 1712.4312 | 1726.0986 | 1710.4979 | 0 |
| 1734991200 | 1711.0406 | 5.99 | 0.35 | 1702.4265 | 1712.2027 | 1693.1766 | 0 |
| 1734732000 | 1705.0459 | 15.97 | 0.95 | 1678.8311 | 1721.2972 | 1677.9029 | 0 |
| 1734645600 | 1689.0799 | 0.35 | 0.02 | 1700.6201 | 1708.811 | 1688.8746 | 0 |
| 1734559200 | 1688.7337 | -59.16 | -3.38 | 1749.1212 | 1749.518 | 1687.9065 | 0 |
| 1734472800 | 1747.8902 | -12.39 | -0.70 | 1753.014 | 1753.9019 | 1744.3407 | 0 |
| 1734386400 | 1760.2784 | 1.93 | 0.11 | 1760.7614 | 1766.009 | 1755.9428 | 0 |
| 1734127200 | 1758.3487 | -4.75 | -0.27 | 1765.6604 | 1766.7227 | 1754.8922 | 0 |
| 1734040800 | 1763.1026 | -11.47 | -0.65 | 1772.0646 | 1772.6712 | 1763.0891 | 0 |
| 1733954400 | 1774.5753 | 15.01 | 0.85 | 1768.5681 | 1776.5784 | 1768.3896 | 0 |
| 1733868000 | 1759.5652 | -13.74 | -0.77 | 1770.2098 | 1772.1205 | 1757.4812 | 0 |
| 1733781600 | 1773.3014 | -10.81 | -0.61 | 1790.5921 | 1790.5921 | 1772.3696 | 0 |
| 1733522400 | 1784.1068 | -2.34 | -0.13 | 1788.2504 | 1790.2081 | 1782.3186 | 0 |
| 1733436000 | 1786.445 | -9.51 | -0.53 | 1796.7737 | 1796.848 | 1785.9204 | 0 |
| 1733349600 | 1795.9547 | 6.02 | 0.34 | 1792.0539 | 1797.0705 | 1789.3129 | 0 |
| 1733263200 | 1789.9384 | 0.3 | 0.02 | 1791.1572 | 1791.7266 | 1784.9629 | 0 |
| 1733176800 | 1789.6366 | -1.44 | -0.08 | 1792.6366 | 1792.9762 | 1784.8485 | 0 |
| 1732917600 | 1791.0727 | 4.22 | 0.24 | 1792.7183 | 1796.0766 | 1791.0476 | 0 |
| 1732744800 | 1786.8507 | -6.35 | -0.35 | 1789.5581 | 1793.5019 | 1783.0184 | 0 |
