Hot Features
프리미엄
The SMID Growth Strength Index (NQCAPSGSM)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 1030.1932 | -6.11 | -0.59 | 1033.4759 | 1037.8303 | 1027.3477 | 0 |
| 1738101600 | 1036.3001 | 2.81 | 0.27 | 1036.0478 | 1039.2021 | 1030.9666 | 0 |
| 1738015200 | 1033.4905 | -18.61 | -1.77 | 1042.093 | 1044.2764 | 1031.2953 | 0 |
| 1737756000 | 1052.0967 | -2.87 | -0.27 | 1054.9992 | 1055.7725 | 1049.4936 | 0 |
| 1737669600 | 1054.9629 | 1.02 | 0.10 | 1049.5934 | 1055.1282 | 1044.6931 | 0 |
| 1737583200 | 1053.9405 | -0.82 | -0.08 | 1058.076 | 1060.1548 | 1053.1989 | 0 |
| 1737496800 | 1054.763 | 18.77 | 1.81 | 1047.1255 | 1055.1815 | 1042.9381 | 0 |
| 1737151200 | 1035.9945 | 3.21 | 0.31 | 1042.664 | 1042.7516 | 1033.8988 | 0 |
| 1737064800 | 1032.7872 | 3.85 | 0.37 | 1030.7668 | 1035.9255 | 1026.4024 | 0 |
| 1736978400 | 1028.9371 | 14.97 | 1.48 | 1031.8669 | 1033.1815 | 1024.4717 | 0 |
| 1736892000 | 1013.9653 | 11.42 | 1.14 | 1008.2984 | 1014.8997 | 1004.4632 | 0 |
| 1736805600 | 1002.5483 | 9.07 | 0.91 | 987.90325 | 1002.5483 | 983.16208 | 0 |
| 1736546400 | 993.47624 | -12.23 | -1.22 | 995.74777 | 997.45657 | 989.43366 | 0 |
| 1736373600 | 1005.7034 | 5.87 | 0.59 | 995.27114 | 1005.9373 | 989.28358 | 0 |
| 1736287200 | 999.8318 | -6.71 | -0.67 | 1009.8256 | 1011.7045 | 994.78145 | 0 |
| 1736200800 | 1006.5379 | -2.46 | -0.24 | 1014.2483 | 1019.7857 | 1005.317 | 0 |
| 1735941600 | 1009.0018 | 10.28 | 1.03 | 1002.9798 | 1009.8371 | 999.64154 | 0 |
| 1735855200 | 998.71904 | -1.15 | -0.12 | 1007.8895 | 1012.8139 | 995.66453 | 0 |
| 1735682400 | 999.87303 | -0.73 | -0.07 | 1004.8768 | 1007.963 | 999.15296 | 0 |
| 1735596000 | 1000.6048 | -7.25 | -0.72 | 1000.0983 | 1005.9758 | 992.0082 | 0 |
| 1735336800 | 1007.8545 | -9.04 | -0.89 | 1011.6143 | 1014.6859 | 1000.1799 | 0 |
| 1735250400 | 1016.8944 | 3.66 | 0.36 | 1008.9792 | 1017.8525 | 1008.3434 | 0 |
| 1735077600 | 1013.2366 | 7.44 | 0.74 | 1007.2047 | 1013.2366 | 1004.2341 | 0 |
| 1734991200 | 1005.7925 | 1.41 | 0.14 | 1002.5609 | 1006.2118 | 997.16522 | 0 |
| 1734732000 | 1004.3853 | 2.06 | 0.21 | 992.18556 | 1014.438 | 992.1606 | 0 |
| 1734645600 | 1002.3224 | -0.58 | -0.06 | 1010.4596 | 1015.2118 | 999.87963 | 0 |
| 1734559200 | 1002.903 | -39.18 | -3.76 | 1045.7479 | 1047.4437 | 998.35438 | 0 |
| 1734472800 | 1042.0815 | -9.49 | -0.90 | 1046.1965 | 1048.7648 | 1039.8509 | 0 |
| 1734386400 | 1051.567 | 2.51 | 0.24 | 1046.701 | 1054.1452 | 1045.2286 | 0 |
| 1734127200 | 1049.0589 | -7.68 | -0.73 | 1055.2173 | 1056.1238 | 1045.8717 | 0 |
| 1734040800 | 1056.7384 | -6.77 | -0.64 | 1060.5441 | 1061.571 | 1055.2048 | 0 |
| 1733954400 | 1063.5046 | 7.52 | 0.71 | 1065.4529 | 1068.6002 | 1060.7981 | 0 |
| 1733868000 | 1055.9856 | -6.61 | -0.62 | 1061.5653 | 1063.2068 | 1055.1898 | 0 |
| 1733781600 | 1062.5936 | -7.15 | -0.67 | 1074.3567 | 1075.0183 | 1062.5936 | 0 |
| 1733522400 | 1069.7437 | 2.88 | 0.27 | 1074.426 | 1076.236 | 1066.8701 | 0 |
| 1733436000 | 1066.8626 | -13.27 | -1.23 | 1078.9167 | 1078.997 | 1066.6594 | 0 |
| 1733349600 | 1080.13 | 6.2 | 0.58 | 1076.2723 | 1082.5754 | 1075.893 | 0 |
| 1733263200 | 1073.9265 | -1.69 | -0.16 | 1075.2816 | 1075.7828 | 1069.3722 | 0 |
| 1733176800 | 1075.6134 | 3.06 | 0.29 | 1073.5844 | 1078.3858 | 1069.8663 | 0 |
| 1732917600 | 1072.5521 | 1.65 | 0.15 | 1076.6928 | 1078.5531 | 1072.5521 | 0 |
| 1732744800 | 1070.9038 | -4.56 | -0.42 | 1078.4019 | 1082.3043 | 1068.9563 | 0 |
| 1732658400 | 1075.4626 | -5.19 | -0.48 | 1078.3155 | 1078.3155 | 1069.8882 | 0 |
| 1732572000 | 1080.6546 | 15.58 | 1.46 | 1074.7851 | 1085.75 | 1074.4991 | 0 |
| 1732312800 | 1065.0728 | 18.26 | 1.74 | 1051.2497 | 1065.4921 | 1051.2497 | 0 |
| 1732226400 | 1046.8086 | 22.2 | 2.17 | 1030.3977 | 1048.2775 | 1029.2801 | 0 |
| 1732140000 | 1024.6078 | 5.47 | 0.54 | 1019.3407 | 1024.6117 | 1014.0825 | 0 |
| 1732053600 | 1019.1353 | 1.85 | 0.18 | 1008.5294 | 1019.1398 | 1008.4217 | 0 |
| 1731967200 | 1017.2903 | 1.35 | 0.13 | 1017.1067 | 1022.4539 | 1015.7083 | 0 |
| 1731708000 | 1015.9367 | -16.72 | -1.62 | 1031.2137 | 1031.3317 | 1015.4672 | 0 |
| 1731621600 | 1032.6577 | -16.49 | -1.57 | 1049.9867 | 1051.3581 | 1030.7717 | 0 |
| 1731535200 | 1049.1486 | -12.32 | -1.16 | 1062.3472 | 1064.4776 | 1048.8113 | 0 |
| 1731448800 | 1061.4695 | -9.76 | -0.91 | 1067.1511 | 1071.6754 | 1058.9666 | 0 |
| 1731362400 | 1071.2289 | 10.6 | 1.00 | 1069.6313 | 1072.8648 | 1065.9543 | 0 |
| 1731103200 | 1060.6329 | 10.94 | 1.04 | 1050.2733 | 1061.5059 | 1048.91 | 0 |
| 1731016800 | 1049.6973 | -1.07 | -0.10 | 1053.0007 | 1056.3326 | 1049.6886 | 0 |
| 1730930400 | 1050.763 | 51.96 | 5.20 | 1033.5605 | 1051.3151 | 1030.7657 | 0 |
| 1730844000 | 998.79987 | 21.26 | 2.17 | 975.47618 | 999.05269 | 975.25902 | 0 |
| 1730757600 | 977.54033 | 3.22 | 0.33 | 972.92233 | 984.37751 | 972.33984 | 0 |
| 1730494800 | 974.31789 | 6.36 | 0.66 | 973.76685 | 978.46137 | 973.12783 | 0 |
| 1730408400 | 967.95775 | -12.76 | -1.30 | 977.32896 | 978.90066 | 967.95775 | 0 |
| 1730322000 | 980.71579 | -6.88 | -0.70 | 983.84498 | 992.97025 | 980.4868 | 0 |
