Hot Features
프리미엄
International Developed Capital Strength TR (NQCAPSTDMXUST)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1942.1253 | 5.53 | 0.29 | 1936.7298 | 1947.4184 | 1935.5534 | 0 |
| 1739224800 | 1936.5936 | 2.72 | 0.14 | 1931.2289 | 1938.7362 | 1930.5412 | 0 |
| 1738965600 | 1933.8723 | -10.77 | -0.55 | 1947.1496 | 1949.1239 | 1927.0802 | 0 |
| 1738879200 | 1944.6397 | 9.3 | 0.48 | 1938.0881 | 1948.2541 | 1932.2733 | 0 |
| 1738792800 | 1935.338 | 19.2 | 1.00 | 1923.2213 | 1936.1356 | 1920.6888 | 0 |
| 1738706400 | 1916.1411 | 11.05 | 0.58 | 1899.6891 | 1919.1961 | 1897.4123 | 0 |
| 1738620000 | 1905.0878 | -26.52 | -1.37 | 1879.4781 | 1907.7999 | 1878.9335 | 0 |
| 1738360800 | 1931.6124 | -6.38 | -0.33 | 1937.8074 | 1940.9257 | 1925.2259 | 0 |
| 1738274400 | 1937.9875 | 20.68 | 1.08 | 1925.1354 | 1941.6191 | 1923.1836 | 0 |
| 1738188000 | 1917.3099 | 3.97 | 0.21 | 1916.1617 | 1920.0454 | 1910.8781 | 0 |
| 1738101600 | 1913.3384 | 2.62 | 0.14 | 1909.609 | 1920.4759 | 1908.7153 | 0 |
| 1738015200 | 1910.719 | 4.54 | 0.24 | 1893.3036 | 1912.8818 | 1891.326 | 0 |
| 1737756000 | 1906.1837 | 18.38 | 0.97 | 1910.1112 | 1911.912 | 1900.2185 | 0 |
| 1737669600 | 1887.8017 | 0.46 | 0.02 | 1880.7167 | 1894.5467 | 1877.1934 | 0 |
| 1737583200 | 1887.3457 | 12.36 | 0.66 | 1881.7912 | 1895.7093 | 1881.7796 | 0 |
| 1737496800 | 1874.9886 | 21.99 | 1.19 | 1861.9118 | 1879.5562 | 1856.9401 | 0 |
| 1737151200 | 1852.9986 | 10.53 | 0.57 | 1845.9293 | 1859.3129 | 1845.7973 | 0 |
| 1737064800 | 1842.4708 | 10.59 | 0.58 | 1833.6623 | 1845.6364 | 1829.9838 | 0 |
| 1736978400 | 1831.8803 | 19.06 | 1.05 | 1820.2007 | 1835.9623 | 1817.4799 | 0 |
| 1736892000 | 1812.8189 | 9.79 | 0.54 | 1822.4498 | 1823.7558 | 1807.9452 | 0 |
| 1736805600 | 1803.0322 | -19.13 | -1.05 | 1808.2926 | 1809.0246 | 1798.3526 | 0 |
| 1736546400 | 1822.164 | -20.63 | -1.12 | 1843.7861 | 1847.7789 | 1818.1156 | 0 |
| 1736373600 | 1842.7962 | -7.63 | -0.41 | 1845.6642 | 1848.6694 | 1830.5245 | 0 |
| 1736287200 | 1850.4247 | 3.08 | 0.17 | 1847.5857 | 1858.8099 | 1846.0576 | 0 |
| 1736200800 | 1847.3417 | 15.38 | 0.84 | 1839.1092 | 1855.9875 | 1833.8671 | 0 |
| 1735941600 | 1831.9598 | -3.46 | -0.19 | 1840.5257 | 1841.2782 | 1828.258 | 0 |
| 1735855200 | 1835.4245 | -2.77 | -0.15 | 1842.6808 | 1842.9288 | 1830.3575 | 0 |
| 1735682400 | 1838.1928 | 0.24 | 0.01 | 1839.7284 | 1843.2477 | 1835.024 | 0 |
| 1735596000 | 1837.9499 | -14.87 | -0.80 | 1847.954 | 1856.4391 | 1831.1402 | 0 |
| 1735336800 | 1852.8181 | 11.83 | 0.64 | 1844.0006 | 1853.4263 | 1842.9832 | 0 |
| 1735250400 | 1840.9839 | -0.66 | -0.04 | 1842.1817 | 1844.2971 | 1839.8204 | 0 |
| 1735077600 | 1841.6394 | 2.36 | 0.13 | 1843.5257 | 1845.0115 | 1840.1087 | 0 |
| 1734991200 | 1839.2751 | 1.28 | 0.07 | 1840.0003 | 1846.1554 | 1835.1069 | 0 |
| 1734732000 | 1837.9961 | -4.31 | -0.23 | 1829.1224 | 1846.9409 | 1823.4954 | 0 |
| 1734645600 | 1842.3025 | -31.95 | -1.70 | 1845.8769 | 1850.8194 | 1839.1277 | 0 |
| 1734559200 | 1874.2564 | -11.66 | -0.62 | 1882.65 | 1885.886 | 1853.9681 | 0 |
| 1734472800 | 1885.9187 | -9.18 | -0.48 | 1885.2843 | 1889.955 | 1881.6428 | 0 |
| 1734386400 | 1895.0958 | -0.9 | -0.05 | 1894.6569 | 1896.7294 | 1888.9523 | 0 |
| 1734127200 | 1895.991 | -4.23 | -0.22 | 1896.9311 | 1904.5683 | 1893.1006 | 0 |
| 1734040800 | 1900.2162 | -7.94 | -0.42 | 1910.3557 | 1912.8255 | 1895.8637 | 0 |
| 1733954400 | 1908.1528 | -4.18 | -0.22 | 1902.8139 | 1914.8923 | 1901.8076 | 0 |
| 1733868000 | 1912.3319 | -25.79 | -1.33 | 1923.8475 | 1924.8755 | 1912.2261 | 0 |
| 1733781600 | 1938.1246 | 5.8 | 0.30 | 1937.6932 | 1940.5658 | 1929.8705 | 0 |
| 1733522400 | 1932.3224 | -6.13 | -0.32 | 1936.5758 | 1945.4875 | 1927.9944 | 0 |
| 1733436000 | 1938.4554 | 11.03 | 0.57 | 1931.3896 | 1941.5039 | 1928.0802 | 0 |
| 1733349600 | 1927.4268 | 4.55 | 0.24 | 1918.2372 | 1929.6062 | 1915.547 | 0 |
| 1733263200 | 1922.8791 | 12.08 | 0.63 | 1923.0655 | 1930.932 | 1918.5852 | 0 |
| 1733176800 | 1910.8036 | 1.24 | 0.06 | 1903.8578 | 1918.3428 | 1901.6656 | 0 |
| 1732917600 | 1909.5632 | 9.17 | 0.48 | 1904.4852 | 1913.6663 | 1896.9058 | 0 |
| 1732744800 | 1900.3975 | 19.36 | 1.03 | 1889.3911 | 1901.9309 | 1881.5163 | 0 |
| 1732658400 | 1881.0394 | -10.23 | -0.54 | 1874.9866 | 1891.2972 | 1874.5062 | 0 |
| 1732572000 | 1891.267 | 10.22 | 0.54 | 1892.7765 | 1899.3637 | 1887.5248 | 0 |
| 1732312800 | 1881.0458 | 5.44 | 0.29 | 1878.5826 | 1885.6402 | 1864.4828 | 0 |
| 1732226400 | 1875.6051 | 12.87 | 0.69 | 1867.5491 | 1875.9775 | 1860.9177 | 0 |
| 1732140000 | 1862.7326 | -4.32 | -0.23 | 1873.8772 | 1877.4257 | 1857.8051 | 0 |
| 1732053600 | 1867.0553 | -1.07 | -0.06 | 1875.1877 | 1876.5388 | 1853.679 | 0 |
| 1731967200 | 1868.1233 | 10.33 | 0.56 | 1858.7716 | 1874.1488 | 1854.3694 | 0 |
| 1731708000 | 1857.7939 | -21.68 | -1.15 | 1863.369 | 1874.3926 | 1855.0132 | 0 |
| 1731621600 | 1879.4762 | 3.64 | 0.19 | 1870.705 | 1884.3543 | 1865.9036 | 0 |
| 1731535200 | 1875.839 | -9.16 | -0.49 | 1879.5329 | 1886.4557 | 1862.8044 | 0 |
| 1731448800 | 1884.9967 | -29.41 | -1.54 | 1898.2562 | 1900.741 | 1879.5218 | 0 |
