Hot Features
프리미엄
Capital Strength Total Return (NQCAPSTT)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4062.5946 | 28.13 | 0.70 | 4022.9943 | 4090.972 | 4021.9832 | 0 |
| 1734645600 | 4034.4672 | -5.28 | -0.13 | 4050.4309 | 4074.8868 | 4033.9923 | 0 |
| 1734559200 | 4039.7436 | -85.97 | -2.08 | 4117.9752 | 4132.4168 | 4038.1565 | 0 |
| 1734472800 | 4125.712 | -15.61 | -0.38 | 4126.3664 | 4141.0381 | 4118.0487 | 0 |
| 1734386400 | 4141.3194 | -19.19 | -0.46 | 4164.0876 | 4167.1339 | 4138.0015 | 0 |
| 1734127200 | 4160.5091 | -12.36 | -0.30 | 4168.7334 | 4180.4864 | 4159.1463 | 0 |
| 1734040800 | 4172.8717 | -11.55 | -0.28 | 4193.7759 | 4195.1671 | 4172.7056 | 0 |
| 1733954400 | 4184.421 | -16.63 | -0.40 | 4208.2068 | 4212.747 | 4182.9379 | 0 |
| 1733868000 | 4201.0553 | -5.21 | -0.12 | 4200.2697 | 4216.2699 | 4173.6941 | 0 |
| 1733781600 | 4206.2663 | -35.43 | -0.84 | 4236.9443 | 4240.2841 | 4204.6551 | 0 |
| 1733522400 | 4241.6935 | -12.21 | -0.29 | 4257.4516 | 4265.3274 | 4239.8918 | 0 |
| 1733436000 | 4253.9063 | -8.38 | -0.20 | 4262.9938 | 4267.8009 | 4251.7653 | 0 |
| 1733349600 | 4262.2838 | -12.05 | -0.28 | 4265.6534 | 4267.1772 | 4252.036 | 0 |
| 1733263200 | 4274.3385 | -21.23 | -0.49 | 4300.5131 | 4300.8886 | 4267.9025 | 0 |
| 1733176800 | 4295.5681 | -13.47 | -0.31 | 4310.7924 | 4312.5384 | 4280.4349 | 0 |
| 1732917600 | 4309.042 | 9.82 | 0.23 | 4298.7303 | 4318.8073 | 4298.0424 | 0 |
| 1732744800 | 4299.2196 | 0.92 | 0.02 | 4304.6382 | 4322.1004 | 4298.0159 | 0 |
| 1732658400 | 4298.2956 | 20.94 | 0.49 | 4281.3861 | 4302.0552 | 4268.56 | 0 |
| 1732572000 | 4277.357 | 20.34 | 0.48 | 4272.4439 | 4286.1449 | 4259.728 | 0 |
| 1732312800 | 4257.0141 | 31.5 | 0.75 | 4242.0535 | 4263.1031 | 4239.4234 | 0 |
| 1732226400 | 4225.5121 | 46.9 | 1.12 | 4189.5889 | 4228.6123 | 4178.5333 | 0 |
| 1732140000 | 4178.6118 | 13.21 | 0.32 | 4166.9014 | 4184.2428 | 4148.3969 | 0 |
| 1732053600 | 4165.4056 | -18.14 | -0.43 | 4162.7139 | 4175.9351 | 4148.6644 | 0 |
| 1731967200 | 4183.5467 | 12.18 | 0.29 | 4166.7967 | 4193.0974 | 4165.7018 | 0 |
| 1731708000 | 4171.3623 | -23.34 | -0.56 | 4183.075 | 4194.3935 | 4167.9444 | 0 |
| 1731621600 | 4194.6986 | -39.59 | -0.94 | 4229.5843 | 4231.7691 | 4192.5507 | 0 |
| 1731535200 | 4234.2906 | 3.44 | 0.08 | 4227.8345 | 4242.0135 | 4223.1925 | 0 |
| 1731448800 | 4230.8472 | -8.9 | -0.21 | 4249.9831 | 4253.8675 | 4227.0874 | 0 |
| 1731362400 | 4239.7428 | -3.88 | -0.09 | 4260.5718 | 4270.3528 | 4237.8437 | 0 |
| 1731103200 | 4243.6236 | 35.13 | 0.83 | 4224.4504 | 4255.0454 | 4218.8437 | 0 |
| 1731016800 | 4208.4895 | -2.56 | -0.06 | 4226.0414 | 4226.0414 | 4206.6592 | 0 |
| 1730930400 | 4211.0521 | 80.5 | 1.95 | 4199.8019 | 4215.2894 | 4179.3185 | 0 |
| 1730844000 | 4130.5493 | 32.24 | 0.79 | 4096.4707 | 4131.0549 | 4095.0613 | 0 |
| 1730757600 | 4098.3103 | 8.13 | 0.20 | 4095.1132 | 4108.1463 | 4083.5908 | 0 |
| 1730494800 | 4090.1777 | 6.2 | 0.15 | 4092.6015 | 4112.1265 | 4087.8798 | 0 |
| 1730408400 | 4083.9735 | -37.91 | -0.92 | 4102.7451 | 4120.8837 | 4083.2246 | 0 |
| 1730322000 | 4121.8813 | 3.58 | 0.09 | 4120.154 | 4137.618 | 4118.9063 | 0 |
| 1730235600 | 4118.3059 | -17.47 | -0.42 | 4125.1546 | 4141.0091 | 4116.7933 | 0 |
| 1730149200 | 4135.7796 | -0.53 | -0.01 | 4150.128 | 4154.6872 | 4135.4305 | 0 |
| 1729890000 | 4136.3089 | -21.24 | -0.51 | 4168.9064 | 4173.7758 | 4133.1341 | 0 |
| 1729803600 | 4157.5526 | -30.6 | -0.73 | 4183.8008 | 4184.2081 | 4155.8131 | 0 |
| 1729717200 | 4188.1502 | -9.35 | -0.22 | 4187.1469 | 4202.9778 | 4176.1168 | 0 |
| 1729630800 | 4197.4975 | -22.62 | -0.54 | 4205.7365 | 4207.0948 | 4178.5658 | 0 |
| 1729544400 | 4220.1189 | -29.97 | -0.71 | 4242.9395 | 4248.0993 | 4212.8675 | 0 |
| 1729285200 | 4250.0885 | 5.14 | 0.12 | 4248.9745 | 4256.3702 | 4236.1037 | 0 |
| 1729198800 | 4244.9509 | -6 | -0.14 | 4263.5399 | 4264.4589 | 4232.9937 | 0 |
| 1729112400 | 4250.9487 | 24.59 | 0.58 | 4221.5768 | 4253.0741 | 4220.8684 | 0 |
| 1729026000 | 4226.3634 | 0.23 | 0.01 | 4233.3914 | 4265.2387 | 4223.7383 | 0 |
| 1728939600 | 4226.135 | 28.82 | 0.69 | 4201.3221 | 4229.4498 | 4194.3609 | 0 |
| 1728680400 | 4197.3173 | 38 | 0.91 | 4171.0853 | 4198.6825 | 4170.8436 | 0 |
| 1728594000 | 4159.3187 | -13.02 | -0.31 | 4173.8313 | 4175.0215 | 4150.796 | 0 |
| 1728507600 | 4172.3387 | 39.32 | 0.95 | 4137.1367 | 4175.8304 | 4134.3601 | 0 |
| 1728421200 | 4133.015 | 29.79 | 0.73 | 4116.1261 | 4138.3672 | 4109.4462 | 0 |
| 1728334800 | 4103.2213 | -49.18 | -1.18 | 4139.0031 | 4139.0757 | 4095.4523 | 0 |
| 1728075600 | 4152.3998 | 19.05 | 0.46 | 4147.8665 | 4154.0755 | 4127.8808 | 0 |
| 1727989200 | 4133.3527 | -23.51 | -0.57 | 4146.7134 | 4148.3948 | 4125.6575 | 0 |
| 1727902800 | 4156.8663 | -6.85 | -0.16 | 4149.7661 | 4162.6178 | 4139.6929 | 0 |
| 1727816400 | 4163.719 | 1.27 | 0.03 | 4165.613 | 4171.1775 | 4141.0375 | 0 |
| 1727730000 | 4162.4496 | 10.3 | 0.25 | 4155.9129 | 4164.5802 | 4130.1049 | 0 |
| 1727470800 | 4152.1459 | 12.6 | 0.30 | 4145.0458 | 4171.9918 | 4142.978 | 0 |
| 1727384400 | 4139.546 | 11.57 | 0.28 | 4139.6856 | 4149.1692 | 4132.3701 | 0 |
| 1727298000 | 4127.9767 | -16.73 | -0.40 | 4154.869 | 4155.4092 | 4123.9979 | 0 |
| 1727211600 | 4144.7057 | -10.26 | -0.25 | 4147.2716 | 4151.9664 | 4136.0361 | 0 |
| 1727125200 | 4154.9665 | 14.4 | 0.35 | 4149.5077 | 4164.3799 | 4143.8846 | 0 |
