Hot Features
프리미엄
Nasdaq US Smart Pharmaceuticals Total Return (NQSSPHT)
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 |
|---|---|---|---|---|---|---|---|
| 1731621600 | 1703.923 | -35.48 | -2.04 | 1737.1367 | 1740.1313 | 1702.2388 | 0 |
| 1731535200 | 1739.4076 | -2.46 | -0.14 | 1742.8413 | 1749.2685 | 1738.5123 | 0 |
| 1731448800 | 1741.8652 | -28.77 | -1.63 | 1765.7896 | 1772.4406 | 1741.1158 | 0 |
| 1731362400 | 1770.6382 | -2.04 | -0.12 | 1778.6903 | 1799.4282 | 1769.8943 | 0 |
| 1731103200 | 1772.6811 | 10.99 | 0.62 | 1761.0628 | 1778.1322 | 1757.8849 | 0 |
| 1731016800 | 1761.6944 | 26.25 | 1.51 | 1744.9706 | 1765.9814 | 1744.6923 | 0 |
| 1730930400 | 1735.441 | 10.29 | 0.60 | 1746.0288 | 1747.1956 | 1730.941 | 0 |
| 1730844000 | 1725.1551 | 15.06 | 0.88 | 1702.1904 | 1725.4443 | 1695.2987 | 0 |
| 1730757600 | 1710.0959 | -14.52 | -0.84 | 1722.0421 | 1723.2747 | 1708.6993 | 0 |
| 1730494800 | 1724.6114 | 6.81 | 0.40 | 1725.998 | 1732.1123 | 1721.3151 | 0 |
| 1730408400 | 1717.803 | -7.21 | -0.42 | 1711.2399 | 1725.6069 | 1708.8329 | 0 |
| 1730322000 | 1725.0169 | 9.85 | 0.57 | 1714.8709 | 1727.6597 | 1704.864 | 0 |
| 1730235600 | 1715.1707 | -2.96 | -0.17 | 1714.689 | 1718.7816 | 1711.7634 | 0 |
| 1730149200 | 1718.1284 | 16.88 | 0.99 | 1708.9352 | 1721.2256 | 1708.035 | 0 |
| 1729890000 | 1701.2471 | -10.41 | -0.61 | 1716.0577 | 1717.2969 | 1699.8667 | 0 |
| 1729803600 | 1711.6548 | -7.66 | -0.45 | 1718.5489 | 1726.1744 | 1709.2814 | 0 |
| 1729717200 | 1719.3168 | -12.17 | -0.70 | 1726.7121 | 1730.7595 | 1711.9078 | 0 |
| 1729630800 | 1731.4865 | 2.68 | 0.15 | 1717.6145 | 1734.4858 | 1716.5469 | 0 |
| 1729544400 | 1728.8099 | -25.74 | -1.47 | 1750.4852 | 1753.0564 | 1727.729 | 0 |
| 1729285200 | 1754.5526 | 3.57 | 0.20 | 1751.5823 | 1758.3252 | 1743.1571 | 0 |
| 1729198800 | 1750.9777 | -9.68 | -0.55 | 1759.7778 | 1760.8286 | 1750.6196 | 0 |
| 1729112400 | 1760.6621 | 2.81 | 0.16 | 1757.0246 | 1764.6063 | 1751.799 | 0 |
| 1729026000 | 1757.853 | 11.22 | 0.64 | 1741.4832 | 1767.8892 | 1740.6901 | 0 |
| 1728939600 | 1746.6368 | 6.1 | 0.35 | 1739.2754 | 1748.6096 | 1732.9357 | 0 |
| 1728680400 | 1740.5346 | 12.91 | 0.75 | 1731.5645 | 1741.0104 | 1727.0595 | 0 |
| 1728594000 | 1727.6207 | -8.77 | -0.50 | 1731.8588 | 1731.9937 | 1722.3162 | 0 |
| 1728507600 | 1736.3884 | 13.23 | 0.77 | 1723.4712 | 1738.9662 | 1718.856 | 0 |
| 1728421200 | 1723.1564 | 2.25 | 0.13 | 1724.7335 | 1727.319 | 1719.2729 | 0 |
| 1728334800 | 1720.9062 | -16.61 | -0.96 | 1735.7074 | 1740.402 | 1718.4703 | 0 |
| 1728075600 | 1737.5148 | 9.11 | 0.53 | 1734.0549 | 1737.6632 | 1727.8187 | 0 |
| 1727989200 | 1728.4079 | -14.02 | -0.80 | 1737.7107 | 1739.8076 | 1724.757 | 0 |
| 1727902800 | 1742.4321 | -5.66 | -0.32 | 1741.3201 | 1748.8915 | 1731.3638 | 0 |
| 1727816400 | 1748.0893 | -4.64 | -0.26 | 1752.7783 | 1752.7897 | 1737.483 | 0 |
| 1727730000 | 1752.7309 | 9.24 | 0.53 | 1742.4446 | 1754.3211 | 1739.5336 | 0 |
| 1727470800 | 1743.4953 | 6.33 | 0.36 | 1742.1478 | 1757.872 | 1741.9394 | 0 |
| 1727384400 | 1737.166 | 9.55 | 0.55 | 1732.8584 | 1737.9243 | 1727.998 | 0 |
| 1727298000 | 1727.6148 | -28.76 | -1.64 | 1758.2785 | 1758.2785 | 1727.3405 | 0 |
| 1727211600 | 1756.3719 | -8.03 | -0.46 | 1763.4283 | 1763.5154 | 1752.9621 | 0 |
| 1727125200 | 1764.404 | -9.84 | -0.55 | 1777.3072 | 1780.6875 | 1762.2553 | 0 |
| 1726866000 | 1774.2418 | -9.53 | -0.53 | 1779.6183 | 1779.6183 | 1768.3847 | 0 |
| 1726779600 | 1783.7736 | 6.35 | 0.36 | 1792.374 | 1792.374 | 1780.6589 | 0 |
| 1726693200 | 1777.4276 | -3.36 | -0.19 | 1783.1066 | 1796.8269 | 1776.3449 | 0 |
| 1726606800 | 1780.785 | -8.98 | -0.50 | 1787.596 | 1792.0286 | 1773.8258 | 0 |
| 1726520400 | 1789.7613 | 22.09 | 1.25 | 1776.5951 | 1791.0763 | 1774.3011 | 0 |
| 1726261200 | 1767.6674 | 12.57 | 0.72 | 1756.6993 | 1769.3167 | 1756.4334 | 0 |
| 1726174800 | 1755.1005 | 5 | 0.29 | 1751.1867 | 1757.3413 | 1735.0103 | 0 |
| 1726088400 | 1750.1044 | -3.06 | -0.17 | 1748.0633 | 1751.2913 | 1725.5774 | 0 |
| 1726002000 | 1753.1595 | 5.53 | 0.32 | 1748.1931 | 1753.7355 | 1733.5319 | 0 |
| 1725915600 | 1747.629 | 10.3 | 0.59 | 1736.5945 | 1757.391 | 1735.8501 | 0 |
| 1725656400 | 1737.3323 | -17.06 | -0.97 | 1755.7283 | 1764.1418 | 1732.8196 | 0 |
| 1725570000 | 1754.3896 | -17.06 | -0.96 | 1772.843 | 1774.0327 | 1749.9761 | 0 |
| 1725483600 | 1771.4541 | -2.71 | -0.15 | 1773.0571 | 1773.0571 | 1762.8184 | 0 |
| 1725397200 | 1774.1614 | -21.03 | -1.17 | 1785.2031 | 1797.0732 | 1771.991 | 0 |
| 1725051600 | 1795.1961 | 9.67 | 0.54 | 1788.626 | 1796.0267 | 1779.0709 | 0 |
| 1724965200 | 1785.5286 | 1.25 | 0.07 | 1790.2636 | 1797.6598 | 1779.8493 | 0 |
| 1724878800 | 1784.2794 | 7.65 | 0.43 | 1773.7111 | 1791.3752 | 1773.6139 | 0 |
| 1724792400 | 1776.6267 | -3.99 | -0.22 | 1780.916 | 1782.9113 | 1767.9777 | 0 |
| 1724706000 | 1780.6202 | 2.73 | 0.15 | 1780.5256 | 1787.228 | 1777.3081 | 0 |
| 1724446800 | 1777.8945 | 16.52 | 0.94 | 1767.1062 | 1778.6456 | 1761.4963 | 0 |
| 1724360400 | 1761.3703 | -10.98 | -0.62 | 1775.3132 | 1777.2852 | 1756.1228 | 0 |
| 1724274000 | 1772.3551 | 8.45 | 0.48 | 1767.8502 | 1774.542 | 1764.4321 | 0 |
| 1724187600 | 1763.902 | -0.59 | -0.03 | 1763.9722 | 1770.4405 | 1760.0773 | 0 |
| 1724101200 | 1764.493 | 31.88 | 1.84 | 1735.4101 | 1764.5608 | 1734.8828 | 0 |
| 1723842000 | 1732.6124 | 1.27 | 0.07 | 1731.1175 | 1735.7675 | 1720.8732 | 0 |
| 1723755600 | 1731.344 | 13.97 | 0.81 | 1730.9541 | 1734.0973 | 1722.0321 | 0 |
