Hot Features
프리미엄
The SMID Capital Strength Total Return Index (NQCAPSTSMT)
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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 1237.6938 | -4.08 | -0.33 | 1245.7288 | 1249.3892 | 1237.2657 | 0 |
| 1732658400 | 1241.7704 | -1.52 | -0.12 | 1241.3162 | 1242.7757 | 1234.8148 | 0 |
| 1732572000 | 1243.2952 | 11.59 | 0.94 | 1240.6702 | 1249.7431 | 1240.4294 | 0 |
| 1732312800 | 1231.7097 | 16.67 | 1.37 | 1218.8979 | 1232.1215 | 1218.8979 | 0 |
| 1732226400 | 1215.0419 | 15.13 | 1.26 | 1204.643 | 1217.1759 | 1202.3462 | 0 |
| 1732140000 | 1199.9129 | 6.81 | 0.57 | 1193.566 | 1200.0858 | 1187.8304 | 0 |
| 1732053600 | 1193.1014 | -4.04 | -0.34 | 1186.9761 | 1195.1353 | 1186.0059 | 0 |
| 1731967200 | 1197.1416 | 0.67 | 0.06 | 1197.0234 | 1200.7364 | 1195.8176 | 0 |
| 1731708000 | 1196.4695 | -10.02 | -0.83 | 1206.9711 | 1207.3998 | 1194.6773 | 0 |
| 1731621600 | 1206.4889 | -15.46 | -1.26 | 1222.031 | 1223.1337 | 1205.3101 | 0 |
| 1731535200 | 1221.9442 | -3.91 | -0.32 | 1228.763 | 1233.1639 | 1221.6452 | 0 |
| 1731448800 | 1225.8492 | -5.81 | -0.47 | 1230.0308 | 1233.4435 | 1223.6036 | 0 |
| 1731362400 | 1231.6573 | 11.72 | 0.96 | 1229.3693 | 1236.1045 | 1229.1647 | 0 |
| 1731103200 | 1219.9419 | 10.38 | 0.86 | 1211.7599 | 1223.0119 | 1211.3185 | 0 |
| 1731016800 | 1209.56 | -8.7 | -0.71 | 1218.7994 | 1218.826 | 1209.022 | 0 |
| 1730930400 | 1218.2596 | 57.65 | 4.97 | 1194.6243 | 1219.1592 | 1194.4159 | 0 |
| 1730844000 | 1160.6081 | 18.13 | 1.59 | 1139.9659 | 1160.6561 | 1139.8175 | 0 |
| 1730757600 | 1142.4801 | 2.23 | 0.20 | 1138.9751 | 1146.6831 | 1138.5406 | 0 |
| 1730494800 | 1140.2505 | 4.41 | 0.39 | 1140.3733 | 1146.7608 | 1139.1705 | 0 |
| 1730408400 | 1135.8427 | -10.2 | -0.89 | 1147.5253 | 1149.4158 | 1135.8425 | 0 |
| 1730322000 | 1146.0431 | 0.52 | 0.05 | 1145.499 | 1155.0278 | 1143.8296 | 0 |
| 1730235600 | 1145.5222 | 0.89 | 0.08 | 1141.7422 | 1146.6049 | 1141.1705 | 0 |
| 1730149200 | 1144.6349 | 10.47 | 0.92 | 1141.7084 | 1147.3824 | 1141.5864 | 0 |
| 1729890000 | 1134.1613 | -3.87 | -0.34 | 1143.2741 | 1144.2284 | 1132.343 | 0 |
| 1729803600 | 1138.028 | -1.54 | -0.14 | 1140.4366 | 1140.5147 | 1134.3603 | 0 |
| 1729717200 | 1139.5688 | -0.16 | -0.01 | 1135.7663 | 1142.4011 | 1134.5886 | 0 |
| 1729630800 | 1139.7267 | -7.1 | -0.62 | 1144.392 | 1144.8255 | 1135.7579 | 0 |
| 1729544400 | 1146.8231 | -11.94 | -1.03 | 1157.8447 | 1158.0983 | 1146.4354 | 0 |
| 1729285200 | 1158.7611 | -4.07 | -0.35 | 1165.553 | 1165.5944 | 1157.9557 | 0 |
| 1729198800 | 1162.8355 | 2.26 | 0.20 | 1164.2858 | 1164.4952 | 1159.6627 | 0 |
| 1729112400 | 1160.5719 | 7.23 | 0.63 | 1156.7029 | 1163.442 | 1155.2391 | 0 |
| 1729026000 | 1153.3377 | -3.22 | -0.28 | 1155.7304 | 1166.5318 | 1153.2018 | 0 |
| 1728939600 | 1156.5556 | 7.13 | 0.62 | 1149.5443 | 1157.1769 | 1148.2417 | 0 |
| 1728680400 | 1149.4306 | 15.79 | 1.39 | 1136.9277 | 1150.2401 | 1136.1543 | 0 |
| 1728594000 | 1133.6452 | -6.09 | -0.53 | 1136.1316 | 1136.6217 | 1130.3869 | 0 |
| 1728507600 | 1139.7339 | 9.01 | 0.80 | 1130.8361 | 1141.9396 | 1130.1795 | 0 |
| 1728421200 | 1130.7271 | 3.49 | 0.31 | 1129.2734 | 1134.4768 | 1127.7294 | 0 |
| 1728334800 | 1127.2385 | -10.57 | -0.93 | 1132.7818 | 1132.7901 | 1123.4229 | 0 |
| 1728075600 | 1137.8092 | 11.25 | 1.00 | 1137.4177 | 1138.258 | 1131.4635 | 0 |
| 1727989200 | 1126.5635 | -5.15 | -0.45 | 1127.3742 | 1130.4182 | 1122.7025 | 0 |
| 1727902800 | 1131.7123 | -1.54 | -0.14 | 1130.7698 | 1135.6817 | 1129.494 | 0 |
| 1727816400 | 1133.2542 | -6.21 | -0.54 | 1138.2696 | 1138.3631 | 1128.0728 | 0 |
| 1727730000 | 1139.4641 | 3.49 | 0.31 | 1134.3439 | 1139.875 | 1131.2094 | 0 |
| 1727470800 | 1135.9782 | 0.74 | 0.07 | 1140.0275 | 1146.0152 | 1134.7806 | 0 |
| 1727384400 | 1135.238 | 6.77 | 0.60 | 1135.0985 | 1138.4176 | 1132.8067 | 0 |
| 1727298000 | 1128.4674 | -8.66 | -0.76 | 1139.4303 | 1139.4775 | 1127.7908 | 0 |
| 1727211600 | 1137.1229 | 0.68 | 0.06 | 1138.1746 | 1138.9566 | 1135.633 | 0 |
| 1727125200 | 1136.4383 | 7.92 | 0.70 | 1133.474 | 1136.8653 | 1132.5518 | 0 |
| 1726866000 | 1128.521 | -7.88 | -0.69 | 1133.2909 | 1133.298 | 1127.244 | 0 |
| 1726779600 | 1136.4034 | 18.98 | 1.70 | 1134.6177 | 1136.6078 | 1128.3594 | 0 |
| 1726693200 | 1117.4211 | -2.8 | -0.25 | 1122.0962 | 1131.5268 | 1117.2722 | 0 |
| 1726606800 | 1120.2216 | 4.25 | 0.38 | 1120.5972 | 1129.5308 | 1118.6771 | 0 |
| 1726520400 | 1115.9701 | 8.68 | 0.78 | 1111.8621 | 1116.845 | 1111.0238 | 0 |
| 1726261200 | 1107.2913 | 15.33 | 1.40 | 1098.9658 | 1108.2849 | 1098.7853 | 0 |
| 1726174800 | 1091.9604 | 7.41 | 0.68 | 1087.0241 | 1092 | 1081.1765 | 0 |
| 1726088400 | 1084.5506 | -3.03 | -0.28 | 1084.068 | 1085.2212 | 1066.5668 | 0 |
| 1726002000 | 1087.5794 | -0.6 | -0.06 | 1089.6904 | 1089.6904 | 1080.7449 | 0 |
| 1725915600 | 1088.1796 | 7.53 | 0.70 | 1084.5542 | 1092.8162 | 1082.9906 | 0 |
| 1725656400 | 1080.653 | -13.32 | -1.22 | 1095.1267 | 1099.7331 | 1080.368 | 0 |
| 1725570000 | 1093.9702 | -9.34 | -0.85 | 1104.9277 | 1104.9321 | 1089.8024 | 0 |
| 1725483600 | 1103.3121 | -2.22 | -0.20 | 1103.8786 | 1107.3518 | 1100.4848 | 0 |
| 1725397200 | 1105.5342 | -18.64 | -1.66 | 1118.8521 | 1121.0969 | 1102.8082 | 0 |
| 1725051600 | 1124.1779 | 9.88 | 0.89 | 1116.9786 | 1124.3202 | 1112.5813 | 0 |
| 1724965200 | 1114.3025 | 4.16 | 0.38 | 1115.5726 | 1121.5745 | 1110.7036 | 0 |
| 1724878800 | 1110.1376 | -1.79 | -0.16 | 1108.448 | 1114.3629 | 1106.307 | 0 |
