Hot Features
프리미엄
The SMID Capital Strength Net Total Return Index (NQCAPSTSMN)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 1136.0347 | 10.72 | 0.95 | 1118.2827 | 1136.2027 | 1118.0205 | 0 |
| 1736546400 | 1125.3178 | -22.77 | -1.98 | 1135.3724 | 1135.5691 | 1122.9136 | 0 |
| 1736373600 | 1148.0856 | 4.64 | 0.41 | 1139.7023 | 1148.0856 | 1135.405 | 0 |
| 1736287200 | 1143.4435 | -4.61 | -0.40 | 1149.6839 | 1151.3017 | 1137.8432 | 0 |
| 1736200800 | 1148.0515 | -4.61 | -0.40 | 1153.5311 | 1159.3267 | 1147.037 | 0 |
| 1735941600 | 1152.6569 | 8.95 | 0.78 | 1146.5769 | 1153.1335 | 1141.4636 | 0 |
| 1735855200 | 1143.7056 | -6.14 | -0.53 | 1155.8885 | 1158.7304 | 1141.7713 | 0 |
| 1735682400 | 1149.8421 | 2.79 | 0.24 | 1151.5295 | 1156.6376 | 1148.6824 | 0 |
| 1735596000 | 1147.0477 | -7.93 | -0.69 | 1147.1543 | 1151.8107 | 1139.4228 | 0 |
| 1735336800 | 1154.9775 | -10.06 | -0.86 | 1157.189 | 1162.7434 | 1148.6981 | 0 |
| 1735250400 | 1165.0402 | 3.82 | 0.33 | 1156.2419 | 1165.9865 | 1155.8193 | 0 |
| 1735077600 | 1161.221 | 9.33 | 0.81 | 1152.442 | 1161.221 | 1151.7224 | 0 |
| 1734991200 | 1151.8879 | -1.74 | -0.15 | 1149.6165 | 1152.3646 | 1144.5462 | 0 |
| 1734732000 | 1153.6327 | 4.34 | 0.38 | 1141.5554 | 1162.6824 | 1141.5554 | 0 |
| 1734645600 | 1149.2933 | 0.41 | 0.04 | 1155.2674 | 1161.676 | 1148.7858 | 0 |
| 1734559200 | 1148.8815 | -39.3 | -3.31 | 1190.0872 | 1191.141 | 1148.5103 | 0 |
| 1734472800 | 1188.1773 | -16.54 | -1.37 | 1197.4685 | 1200.3895 | 1186.7724 | 0 |
| 1734386400 | 1204.7137 | 1.04 | 0.09 | 1202.7743 | 1209.3915 | 1201.3994 | 0 |
| 1734127200 | 1203.6767 | -5.69 | -0.47 | 1208.5518 | 1208.7229 | 1201.2997 | 0 |
| 1734040800 | 1209.3642 | -5.22 | -0.43 | 1213.7175 | 1214.579 | 1208.7455 | 0 |
| 1733954400 | 1214.5859 | 4.84 | 0.40 | 1217.4331 | 1219.2434 | 1214.4242 | 0 |
| 1733868000 | 1209.7427 | -0.5 | -0.04 | 1210.3076 | 1215.5635 | 1201.913 | 0 |
| 1733781600 | 1210.2472 | -7.44 | -0.61 | 1219.7301 | 1220.5066 | 1210.0318 | 0 |
| 1733522400 | 1217.6836 | -4.83 | -0.40 | 1226.9407 | 1227.9834 | 1216.009 | 0 |
| 1733436000 | 1222.5152 | -6.26 | -0.51 | 1228.0743 | 1230.3314 | 1222.2279 | 0 |
| 1733349600 | 1228.7761 | 2.12 | 0.17 | 1225.5374 | 1229.6107 | 1223.8924 | 0 |
| 1733263200 | 1226.6597 | -5.45 | -0.44 | 1232.7994 | 1232.9971 | 1223.8371 | 0 |
| 1733176800 | 1232.109 | -2.68 | -0.22 | 1236.1759 | 1236.3734 | 1226.2431 | 0 |
| 1732917600 | 1234.7897 | 0.69 | 0.06 | 1238.0003 | 1239.9655 | 1234.5552 | 0 |
| 1732744800 | 1234.0985 | -4.11 | -0.33 | 1242.1104 | 1245.7603 | 1233.6715 | 0 |
| 1732658400 | 1238.2064 | -1.52 | -0.12 | 1237.7536 | 1239.2088 | 1231.2708 | 0 |
| 1732572000 | 1239.7268 | 11.52 | 0.94 | 1237.1094 | 1246.1564 | 1236.8692 | 0 |
| 1732312800 | 1228.2023 | 16.61 | 1.37 | 1215.427 | 1228.613 | 1215.427 | 0 |
| 1732226400 | 1211.5914 | 15.05 | 1.26 | 1201.2217 | 1213.7194 | 1198.9314 | 0 |
| 1732140000 | 1196.5392 | 6.79 | 0.57 | 1190.2102 | 1196.7116 | 1184.4907 | 0 |
| 1732053600 | 1189.7469 | -4.04 | -0.34 | 1183.6387 | 1191.7752 | 1182.6713 | 0 |
| 1731967200 | 1193.7824 | 0.66 | 0.06 | 1193.6646 | 1197.3672 | 1192.4622 | 0 |
| 1731708000 | 1193.1239 | -10.25 | -0.85 | 1203.5974 | 1204.0251 | 1191.3364 | 0 |
| 1731621600 | 1203.3728 | -15.42 | -1.26 | 1218.8747 | 1219.9746 | 1202.1969 | 0 |
| 1731535200 | 1218.7881 | -3.9 | -0.32 | 1225.5894 | 1229.9788 | 1218.4899 | 0 |
| 1731448800 | 1222.6831 | -5.8 | -0.47 | 1226.8539 | 1230.2577 | 1220.4433 | 0 |
| 1731362400 | 1228.4876 | 11.69 | 0.96 | 1226.2056 | 1232.9235 | 1226.0015 | 0 |
| 1731103200 | 1216.8025 | 10.31 | 0.85 | 1208.6412 | 1219.8647 | 1208.201 | 0 |
| 1731016800 | 1206.4924 | -8.68 | -0.71 | 1215.7084 | 1215.7349 | 1205.9558 | 0 |
| 1730930400 | 1215.1699 | 57.51 | 4.97 | 1191.5945 | 1216.0673 | 1191.3867 | 0 |
| 1730844000 | 1157.6647 | 18.08 | 1.59 | 1137.0749 | 1157.7125 | 1136.9268 | 0 |
| 1730757600 | 1139.5826 | 2.19 | 0.19 | 1136.0864 | 1143.7751 | 1135.653 | 0 |
| 1730494800 | 1137.3883 | 4.39 | 0.39 | 1137.5108 | 1143.8823 | 1136.311 | 0 |
| 1730408400 | 1132.9961 | -10.19 | -0.89 | 1144.6495 | 1146.5353 | 1132.9958 | 0 |
| 1730322000 | 1143.186 | 0.52 | 0.05 | 1142.6432 | 1152.1483 | 1140.978 | 0 |
| 1730235600 | 1142.6664 | 0.89 | 0.08 | 1138.8959 | 1143.7464 | 1138.3255 | 0 |
| 1730149200 | 1141.7813 | 10.45 | 0.92 | 1138.8621 | 1144.5219 | 1138.7405 | 0 |
| 1729890000 | 1131.3339 | -3.86 | -0.34 | 1140.4239 | 1141.3759 | 1129.5201 | 0 |
| 1729803600 | 1135.1977 | -1.54 | -0.14 | 1137.6003 | 1137.6781 | 1131.539 | 0 |
| 1729717200 | 1136.7346 | -0.18 | -0.02 | 1132.9414 | 1139.5599 | 1131.7666 | 0 |
| 1729630800 | 1136.9182 | -7.08 | -0.62 | 1141.5719 | 1142.0045 | 1132.9592 | 0 |
| 1729544400 | 1143.9971 | -11.92 | -1.03 | 1154.9916 | 1155.2446 | 1143.6104 | 0 |
| 1729285200 | 1155.9161 | -4.08 | -0.35 | 1162.6914 | 1162.7328 | 1155.1126 | 0 |
| 1729198800 | 1159.9952 | 2.26 | 0.20 | 1161.442 | 1161.6507 | 1156.8302 | 0 |
| 1729112400 | 1157.7371 | 7.22 | 0.63 | 1153.8776 | 1160.6001 | 1152.4173 | 0 |
| 1729026000 | 1150.5206 | -3.25 | -0.28 | 1152.9076 | 1163.6829 | 1150.385 | 0 |
| 1728939600 | 1153.7726 | 7.11 | 0.62 | 1146.7781 | 1154.3923 | 1145.4786 | 0 |
