Hot Features
프리미엄
International Developed Capital Strength (NQCAPSTDMXUS)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1798.7771 | 5.97 | 0.33 | 1796.2816 | 1803.8966 | 1795.0476 | 0 |
| 1739484000 | 1792.8064 | 29.5 | 1.67 | 1777.1201 | 1798.2341 | 1772.1961 | 0 |
| 1739397600 | 1763.3091 | 15.07 | 0.86 | 1763.8216 | 1770.3452 | 1750.3774 | 0 |
| 1739311200 | 1748.244 | 4.98 | 0.29 | 1743.4508 | 1753.0086 | 1742.3281 | 0 |
| 1739224800 | 1743.2645 | 2.45 | 0.14 | 1738.1739 | 1745.1932 | 1737.8163 | 0 |
| 1738965600 | 1740.8148 | -9.69 | -0.55 | 1752.8603 | 1754.5439 | 1734.7008 | 0 |
| 1738879200 | 1750.5073 | 8.37 | 0.48 | 1744.3827 | 1753.7609 | 1739.3754 | 0 |
| 1738792800 | 1742.1342 | 17.28 | 1.00 | 1731.2705 | 1742.8521 | 1728.9474 | 0 |
| 1738706400 | 1724.8537 | 9.95 | 0.58 | 1709.9391 | 1727.6037 | 1707.9946 | 0 |
| 1738620000 | 1714.9039 | -23.88 | -1.37 | 1691.581 | 1717.3452 | 1691.3605 | 0 |
| 1738360800 | 1738.7805 | -5.74 | -0.33 | 1744.4441 | 1747.1641 | 1733.0316 | 0 |
| 1738274400 | 1744.5192 | 18.61 | 1.08 | 1732.8108 | 1747.7882 | 1731.1932 | 0 |
| 1738188000 | 1725.9059 | 3.58 | 0.21 | 1724.8723 | 1728.3683 | 1720.1161 | 0 |
| 1738101600 | 1722.3309 | 2.36 | 0.14 | 1718.9737 | 1728.7558 | 1718.1692 | 0 |
| 1738015200 | 1719.9729 | 4.08 | 0.24 | 1704.2961 | 1721.9198 | 1702.5159 | 0 |
| 1737756000 | 1715.8904 | 16.55 | 0.97 | 1719.4258 | 1721.0468 | 1710.5206 | 0 |
| 1737669600 | 1699.3434 | 0.41 | 0.02 | 1692.9658 | 1705.415 | 1689.7942 | 0 |
| 1737583200 | 1698.933 | 11.12 | 0.66 | 1694.2511 | 1706.4617 | 1694.2371 | 0 |
| 1737496800 | 1687.8095 | 19.79 | 1.19 | 1676.04 | 1691.921 | 1671.5627 | 0 |
| 1737151200 | 1668.0147 | 9.48 | 0.57 | 1661.6512 | 1673.6987 | 1661.5323 | 0 |
| 1737064800 | 1658.5379 | 9.11 | 0.55 | 1650.6067 | 1661.3882 | 1647.2946 | 0 |
| 1736978400 | 1649.4281 | 16.91 | 1.04 | 1638.9101 | 1653.1041 | 1636.4599 | 0 |
| 1736892000 | 1632.5135 | 8.81 | 0.54 | 1641.1864 | 1642.3625 | 1628.1244 | 0 |
| 1736805600 | 1623.7001 | -17.23 | -1.05 | 1628.4373 | 1629.0965 | 1619.4858 | 0 |
| 1736546400 | 1640.929 | -19.02 | -1.15 | 1660.3726 | 1663.9962 | 1637.2833 | 0 |
| 1736373600 | 1659.9475 | -6.87 | -0.41 | 1662.4876 | 1665.238 | 1648.8934 | 0 |
| 1736287200 | 1666.819 | 2.78 | 0.17 | 1664.3744 | 1674.3723 | 1662.8853 | 0 |
| 1736200800 | 1664.0419 | 13.86 | 0.84 | 1656.2793 | 1671.8299 | 1651.9043 | 0 |
| 1735941600 | 1650.1863 | -3.12 | -0.19 | 1657.8823 | 1658.58 | 1646.8518 | 0 |
| 1735855200 | 1653.3073 | -2.95 | -0.18 | 1659.847 | 1660.0688 | 1648.7418 | 0 |
| 1735682400 | 1656.2529 | 0.22 | 0.01 | 1657.6366 | 1660.8074 | 1653.3977 | 0 |
| 1735596000 | 1656.0341 | -13.4 | -0.80 | 1664.8554 | 1672.6932 | 1649.8984 | 0 |
| 1735336800 | 1669.4306 | 10.66 | 0.64 | 1661.4287 | 1669.9786 | 1660.5692 | 0 |
| 1735250400 | 1658.7678 | -0.59 | -0.04 | 1659.7673 | 1661.753 | 1657.7194 | 0 |
| 1735077600 | 1659.3584 | 2.13 | 0.13 | 1661.1319 | 1662.3967 | 1657.9792 | 0 |
| 1734991200 | 1657.2281 | 1.15 | 0.07 | 1657.9233 | 1663.4274 | 1653.4725 | 0 |
| 1734732000 | 1656.0757 | -3.89 | -0.23 | 1647.9447 | 1664.1352 | 1643.0102 | 0 |
| 1734645600 | 1659.967 | -28.79 | -1.70 | 1663.1876 | 1667.641 | 1657.1063 | 0 |
| 1734559200 | 1688.7584 | -10.51 | -0.62 | 1696.4205 | 1699.2369 | 1670.478 | 0 |
| 1734472800 | 1699.2665 | -8.27 | -0.48 | 1698.479 | 1702.9033 | 1695.4137 | 0 |
| 1734386400 | 1707.5352 | -0.81 | -0.05 | 1707.0147 | 1709.0072 | 1701.9998 | 0 |
| 1734127200 | 1708.3418 | -3.91 | -0.23 | 1709.1421 | 1716.0707 | 1705.7374 | 0 |
| 1734040800 | 1712.2498 | -7.15 | -0.42 | 1721.3022 | 1723.6118 | 1708.3278 | 0 |
| 1733954400 | 1719.4014 | -3.77 | -0.22 | 1714.5973 | 1725.4742 | 1713.6838 | 0 |
| 1733868000 | 1723.167 | -23.24 | -1.33 | 1733.3265 | 1734.4698 | 1723.0717 | 0 |
| 1733781600 | 1746.4084 | 5.23 | 0.30 | 1745.7233 | 1748.6081 | 1738.9707 | 0 |
| 1733522400 | 1741.1801 | -5.53 | -0.32 | 1744.9563 | 1753.043 | 1737.2802 | 0 |
| 1733436000 | 1746.7064 | 9.94 | 0.57 | 1740.3396 | 1749.4534 | 1737.3575 | 0 |
| 1733349600 | 1736.7688 | 4.01 | 0.23 | 1728.4877 | 1738.7327 | 1726.0636 | 0 |
| 1733263200 | 1732.7634 | 10.48 | 0.61 | 1732.9687 | 1740.0219 | 1728.8932 | 0 |
| 1733176800 | 1722.2877 | 1.12 | 0.06 | 1716.0963 | 1729.0831 | 1714.0511 | 0 |
| 1732917600 | 1721.1696 | 8.01 | 0.47 | 1716.5503 | 1724.8684 | 1709.7593 | 0 |
| 1732744800 | 1713.1565 | 17.45 | 1.03 | 1703.3711 | 1714.5389 | 1696.1356 | 0 |
| 1732658400 | 1695.7057 | -9.22 | -0.54 | 1690.257 | 1704.9528 | 1689.8162 | 0 |
| 1732572000 | 1704.9256 | 9.21 | 0.54 | 1706.3205 | 1712.2245 | 1701.5521 | 0 |
| 1732312800 | 1695.7115 | 4.9 | 0.29 | 1693.7097 | 1699.8532 | 1680.7804 | 0 |
| 1732226400 | 1690.8068 | 11.49 | 0.68 | 1683.5967 | 1691.1426 | 1677.5657 | 0 |
| 1732140000 | 1679.3163 | -3.93 | -0.23 | 1689.3241 | 1692.5629 | 1674.8739 | 0 |
| 1732053600 | 1683.2464 | -0.96 | -0.06 | 1690.5879 | 1691.7963 | 1671.1869 | 0 |
| 1731967200 | 1684.2093 | 9.31 | 0.56 | 1675.7829 | 1689.6416 | 1671.8095 | 0 |
