Hot Features
프리미엄
The SMID Capital Strength Index (NQCAPSTSM)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1180.7592 | -16.46 | -1.37 | 1189.9926 | 1192.8954 | 1179.363 | 0 |
| 1734386400 | 1197.22 | 1.05 | 0.09 | 1195.2926 | 1201.8687 | 1193.9262 | 0 |
| 1734127200 | 1196.1715 | -5.74 | -0.48 | 1201.0166 | 1201.1867 | 1193.8092 | 0 |
| 1734040800 | 1201.9079 | -5.23 | -0.43 | 1206.2345 | 1207.0907 | 1201.2929 | 0 |
| 1733954400 | 1207.136 | 4.81 | 0.40 | 1209.9657 | 1211.7648 | 1206.9752 | 0 |
| 1733868000 | 1202.3225 | -0.53 | -0.04 | 1202.8839 | 1208.1078 | 1194.5406 | 0 |
| 1733781600 | 1202.8563 | -7.5 | -0.62 | 1212.2823 | 1213.054 | 1202.6423 | 0 |
| 1733522400 | 1210.3605 | -4.92 | -0.40 | 1219.5628 | 1220.5994 | 1208.6959 | 0 |
| 1733436000 | 1215.2806 | -6.27 | -0.51 | 1220.8069 | 1223.0508 | 1214.9949 | 0 |
| 1733349600 | 1221.5485 | 2.06 | 0.17 | 1218.3288 | 1222.3783 | 1216.6934 | 0 |
| 1733263200 | 1219.4912 | -5.47 | -0.45 | 1225.5953 | 1225.7918 | 1216.685 | 0 |
| 1733176800 | 1224.9601 | -2.79 | -0.23 | 1229.0038 | 1229.2002 | 1219.1276 | 0 |
| 1732917600 | 1227.7516 | 0.45 | 0.04 | 1230.9446 | 1232.8989 | 1227.5184 | 0 |
| 1732744800 | 1227.3065 | -4.25 | -0.34 | 1235.2755 | 1238.9058 | 1226.882 | 0 |
| 1732658400 | 1231.5527 | -1.51 | -0.12 | 1231.1023 | 1232.5498 | 1224.6543 | 0 |
| 1732572000 | 1233.065 | 11.4 | 0.93 | 1230.4614 | 1239.4604 | 1230.2226 | 0 |
| 1732312800 | 1221.6669 | 16.5 | 1.37 | 1208.9592 | 1222.0753 | 1208.9592 | 0 |
| 1732226400 | 1205.1661 | 14.89 | 1.25 | 1194.8507 | 1207.2829 | 1192.5723 | 0 |
| 1732140000 | 1190.2723 | 6.76 | 0.57 | 1183.9764 | 1190.4438 | 1178.2869 | 0 |
| 1732053600 | 1183.5156 | -4.03 | -0.34 | 1177.4393 | 1185.5333 | 1176.4768 | 0 |
| 1731967200 | 1187.5456 | 0.63 | 0.05 | 1187.4284 | 1191.1117 | 1186.2322 | 0 |
| 1731708000 | 1186.9174 | -10.46 | -0.87 | 1197.3397 | 1197.7653 | 1185.1386 | 0 |
| 1731621600 | 1197.3815 | -15.34 | -1.26 | 1212.8062 | 1213.9006 | 1196.2116 | 0 |
| 1731535200 | 1212.7201 | -3.88 | -0.32 | 1219.4875 | 1223.8551 | 1212.4233 | 0 |
| 1731448800 | 1216.5956 | -5.8 | -0.47 | 1220.7458 | 1224.1328 | 1214.367 | 0 |
| 1731362400 | 1222.3983 | 11.63 | 0.96 | 1220.1275 | 1226.8121 | 1219.9244 | 0 |
| 1731103200 | 1210.771 | 10.15 | 0.85 | 1202.6495 | 1213.8183 | 1202.2114 | 0 |
| 1731016800 | 1200.6168 | -8.64 | -0.71 | 1209.7879 | 1209.8143 | 1200.0827 | 0 |
| 1730930400 | 1209.2521 | 57.23 | 4.97 | 1185.7915 | 1210.145 | 1185.5847 | 0 |
| 1730844000 | 1152.0269 | 17.99 | 1.59 | 1131.5373 | 1152.0744 | 1131.3898 | 0 |
| 1730757600 | 1134.0328 | 2.11 | 0.19 | 1130.5534 | 1138.2052 | 1130.1221 | 0 |
| 1730494800 | 1131.9182 | 4.36 | 0.39 | 1132.0401 | 1138.381 | 1130.8461 | 0 |
| 1730408400 | 1127.5574 | -10.18 | -0.89 | 1139.1552 | 1141.032 | 1127.5572 | 0 |
| 1730322000 | 1137.7334 | 0.52 | 0.05 | 1137.1933 | 1146.653 | 1135.536 | 0 |
| 1730235600 | 1137.2164 | 0.88 | 0.08 | 1133.4639 | 1138.2911 | 1132.8962 | 0 |
| 1730149200 | 1136.3354 | 10.4 | 0.92 | 1133.4302 | 1139.063 | 1133.3092 | 0 |
| 1729890000 | 1125.9378 | -3.86 | -0.34 | 1134.9847 | 1135.9321 | 1124.1327 | 0 |
| 1729803600 | 1129.7989 | -1.53 | -0.14 | 1132.1901 | 1132.2675 | 1126.1577 | 0 |
| 1729717200 | 1131.3285 | -0.24 | -0.02 | 1127.5533 | 1134.1406 | 1126.384 | 0 |
| 1729630800 | 1131.5719 | -7.05 | -0.62 | 1136.2039 | 1136.6344 | 1127.6316 | 0 |
| 1729544400 | 1138.6176 | -11.89 | -1.03 | 1149.5606 | 1149.8125 | 1138.2327 | 0 |
| 1729285200 | 1150.5047 | -4.09 | -0.35 | 1157.2485 | 1157.2896 | 1149.705 | 0 |
| 1729198800 | 1154.5987 | 2.25 | 0.20 | 1156.0387 | 1156.2466 | 1151.4484 | 0 |
| 1729112400 | 1152.3511 | 7.18 | 0.63 | 1148.5094 | 1155.2008 | 1147.0561 | 0 |
| 1729026000 | 1145.1682 | -3.33 | -0.29 | 1147.5442 | 1158.2704 | 1145.0332 | 0 |
| 1728939600 | 1148.5023 | 7.08 | 0.62 | 1141.5397 | 1149.1192 | 1140.2462 | 0 |
| 1728680400 | 1141.4268 | 15.64 | 1.39 | 1129.0106 | 1142.2307 | 1128.2425 | 0 |
| 1728594000 | 1125.7872 | -6.19 | -0.55 | 1128.2566 | 1128.7434 | 1122.551 | 0 |
| 1728507600 | 1131.9758 | 8.87 | 0.79 | 1123.138 | 1134.1666 | 1122.4858 | 0 |
| 1728421200 | 1123.1075 | 3.47 | 0.31 | 1121.6636 | 1126.8318 | 1120.13 | 0 |
| 1728334800 | 1119.6425 | -10.64 | -0.94 | 1125.1489 | 1125.1573 | 1115.8521 | 0 |
| 1728075600 | 1130.2795 | 11.11 | 0.99 | 1129.8904 | 1130.7252 | 1123.9753 | 0 |
| 1727989200 | 1119.1657 | -5.12 | -0.45 | 1119.9711 | 1122.9949 | 1115.33 | 0 |
| 1727902800 | 1124.2808 | -1.53 | -0.14 | 1123.3443 | 1128.224 | 1122.0769 | 0 |
| 1727816400 | 1125.8124 | -6.24 | -0.55 | 1130.7952 | 1130.888 | 1120.6647 | 0 |
| 1727730000 | 1132.0538 | 3.36 | 0.30 | 1126.9663 | 1132.462 | 1123.8518 | 0 |
| 1727470800 | 1128.6943 | 0.73 | 0.06 | 1132.7177 | 1138.667 | 1127.5044 | 0 |
| 1727384400 | 1127.9668 | 6.73 | 0.60 | 1127.8282 | 1131.1261 | 1125.5512 | 0 |
| 1727298000 | 1121.2397 | -8.6 | -0.76 | 1132.1324 | 1132.1793 | 1120.5674 | 0 |
| 1727211600 | 1129.8398 | 0.68 | 0.06 | 1130.8847 | 1131.6617 | 1128.3594 | 0 |
| 1727125200 | 1129.1596 | 7.85 | 0.70 | 1126.2141 | 1129.5838 | 1125.2979 | 0 |
| 1726866000 | 1121.3094 | -7.87 | -0.70 | 1126.049 | 1126.0561 | 1120.0405 | 0 |
| 1726779600 | 1129.183 | 18.86 | 1.70 | 1127.4087 | 1129.3862 | 1121.1901 | 0 |
| 1726693200 | 1110.3213 | -2.78 | -0.25 | 1114.9668 | 1124.3373 | 1110.1733 | 0 |
