Hot Features
프리미엄
Nasdaq US Smart Transportation (NQSSTR)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731362400 | 1925.8344 | 40.97 | 2.17 | 1913.3916 | 1936.6364 | 1912.3748 | 0 |
| 1731103200 | 1884.8609 | 25.26 | 1.36 | 1858.9666 | 1892.0207 | 1856.3359 | 0 |
| 1731016800 | 1859.5974 | -18.11 | -0.96 | 1876.4378 | 1880.0636 | 1859.4797 | 0 |
| 1730930400 | 1877.7061 | 111.92 | 6.34 | 1837.8393 | 1880.6557 | 1833.6926 | 0 |
| 1730844000 | 1765.7858 | 39.36 | 2.28 | 1728.4637 | 1766.102 | 1728.4637 | 0 |
| 1730757600 | 1726.4273 | -9.16 | -0.53 | 1730.8914 | 1747.7084 | 1725.6386 | 0 |
| 1730494800 | 1735.5879 | 3.48 | 0.20 | 1742.8885 | 1752.8538 | 1733.3373 | 0 |
| 1730408400 | 1732.1036 | -29.32 | -1.66 | 1758.0388 | 1759.2829 | 1731.8125 | 0 |
| 1730322000 | 1761.4235 | 10.31 | 0.59 | 1747.6974 | 1769.7525 | 1747.6974 | 0 |
| 1730235600 | 1751.1162 | -16.48 | -0.93 | 1761.326 | 1762.3263 | 1741.142 | 0 |
| 1730149200 | 1767.6007 | 16.23 | 0.93 | 1763.3965 | 1778.3176 | 1762.521 | 0 |
| 1729890000 | 1751.3756 | 3.58 | 0.20 | 1756.4613 | 1765.9112 | 1744.7024 | 0 |
| 1729803600 | 1747.7995 | 29.84 | 1.74 | 1758.7927 | 1758.96 | 1730.089 | 0 |
| 1729717200 | 1717.9558 | -12.98 | -0.75 | 1724.8861 | 1730.2156 | 1708.9382 | 0 |
| 1729630800 | 1730.9322 | 13.36 | 0.78 | 1717.5988 | 1735.2208 | 1708.7667 | 0 |
| 1729544400 | 1717.5754 | -23.53 | -1.35 | 1736.8496 | 1737.4891 | 1716.5117 | 0 |
| 1729285200 | 1741.1045 | 9.42 | 0.54 | 1739.5747 | 1744.487 | 1733.6528 | 0 |
| 1729198800 | 1731.6875 | -12.23 | -0.70 | 1738.1562 | 1738.7147 | 1726.489 | 0 |
| 1729112400 | 1743.9213 | 38.18 | 2.24 | 1722.5797 | 1749.898 | 1722.5797 | 0 |
| 1729026000 | 1705.7433 | -9.47 | -0.55 | 1718.1387 | 1727.8738 | 1704.6495 | 0 |
| 1728939600 | 1715.2161 | 20.76 | 1.23 | 1694.7064 | 1716.4729 | 1690.3735 | 0 |
| 1728680400 | 1694.4539 | 12.2 | 0.73 | 1672.5905 | 1695.8647 | 1672.5586 | 0 |
| 1728594000 | 1682.256 | -2.82 | -0.17 | 1678.7745 | 1686.6805 | 1670.1063 | 0 |
| 1728507600 | 1685.0734 | 14.96 | 0.90 | 1671.5106 | 1690.3347 | 1668.0634 | 0 |
| 1728421200 | 1670.1128 | 4.61 | 0.28 | 1671.907 | 1677.411 | 1666.5936 | 0 |
| 1728334800 | 1665.5045 | -9.05 | -0.54 | 1666.9496 | 1673.673 | 1655.9946 | 0 |
| 1728075600 | 1674.5592 | 24.17 | 1.46 | 1679.8138 | 1681.677 | 1661.7154 | 0 |
| 1727989200 | 1650.3942 | -16.27 | -0.98 | 1658.0184 | 1661.9848 | 1644.5187 | 0 |
| 1727902800 | 1666.664 | -18.29 | -1.09 | 1673.6921 | 1674.7963 | 1664.5097 | 0 |
| 1727816400 | 1684.9511 | -13.63 | -0.80 | 1696.8543 | 1699.0621 | 1667.1413 | 0 |
| 1727730000 | 1698.579 | -6.65 | -0.39 | 1697.8666 | 1705.3146 | 1684.1747 | 0 |
| 1727470800 | 1705.2299 | 14.08 | 0.83 | 1702.5695 | 1722.3419 | 1702.1079 | 0 |
| 1727384400 | 1691.1502 | 18.64 | 1.11 | 1692.9763 | 1706.1055 | 1685.5032 | 0 |
| 1727298000 | 1672.5066 | -16.1 | -0.95 | 1689.0725 | 1691.0996 | 1669.4521 | 0 |
| 1727211600 | 1688.6019 | 17.64 | 1.06 | 1679.2983 | 1688.9267 | 1675.4523 | 0 |
| 1727125200 | 1670.9635 | 10.21 | 0.61 | 1663.4466 | 1672.0868 | 1658.7237 | 0 |
| 1726866000 | 1660.7535 | -41.09 | -2.41 | 1690.3397 | 1690.4178 | 1652.3445 | 0 |
| 1726779600 | 1701.8461 | 28.2 | 1.69 | 1704.7475 | 1711.5955 | 1695.6966 | 0 |
| 1726693200 | 1673.6437 | 4.84 | 0.29 | 1674.7708 | 1703.5738 | 1669.2674 | 0 |
| 1726606800 | 1668.8043 | 24.59 | 1.50 | 1659.0242 | 1684.2057 | 1658.8722 | 0 |
| 1726520400 | 1644.2141 | 12.77 | 0.78 | 1638.1688 | 1648.6757 | 1637.7004 | 0 |
| 1726261200 | 1631.4426 | 8.79 | 0.54 | 1630.9477 | 1642.2288 | 1626.7365 | 0 |
| 1726174800 | 1622.6555 | 17.75 | 1.11 | 1612.1271 | 1628.6416 | 1596.6824 | 0 |
| 1726088400 | 1604.9038 | -0.97 | -0.06 | 1599.6555 | 1606.1361 | 1567.0299 | 0 |
| 1726002000 | 1605.8778 | -10.88 | -0.67 | 1619.6762 | 1619.6762 | 1586.5859 | 0 |
| 1725915600 | 1616.7566 | 23.48 | 1.47 | 1603.6898 | 1625.1793 | 1602.5453 | 0 |
| 1725656400 | 1593.2724 | -29.62 | -1.83 | 1623.8807 | 1632.9119 | 1592.4129 | 0 |
| 1725570000 | 1622.8971 | -10.96 | -0.67 | 1642.6555 | 1643.4994 | 1614.3903 | 0 |
| 1725483600 | 1633.8557 | 7.9 | 0.49 | 1626.583 | 1643.6071 | 1626.3554 | 0 |
| 1725397200 | 1625.9566 | -27.44 | -1.66 | 1644.1213 | 1649.179 | 1621.1606 | 0 |
| 1725051600 | 1653.3934 | 23.94 | 1.47 | 1639.0521 | 1654.3286 | 1629.7451 | 0 |
| 1724965200 | 1629.4534 | 9.53 | 0.59 | 1633.6942 | 1646.4436 | 1625.1633 | 0 |
| 1724878800 | 1619.9206 | -6.58 | -0.40 | 1624.8337 | 1627.943 | 1610.7801 | 0 |
| 1724792400 | 1626.4963 | -7.36 | -0.45 | 1632.5429 | 1633.8941 | 1617.1796 | 0 |
| 1724706000 | 1633.859 | -8.67 | -0.53 | 1648.1822 | 1650.3184 | 1631.1679 | 0 |
| 1724446800 | 1642.5282 | 42.61 | 2.66 | 1612.3033 | 1643.9971 | 1612.2527 | 0 |
| 1724360400 | 1599.9232 | -13.32 | -0.83 | 1616.0836 | 1620.0496 | 1597.6126 | 0 |
| 1724274000 | 1613.2413 | 15.37 | 0.96 | 1608.1685 | 1614.2141 | 1603.4211 | 0 |
| 1724187600 | 1597.8743 | -7.96 | -0.50 | 1606.2357 | 1609.4178 | 1596.5728 | 0 |
| 1724101200 | 1605.8308 | 18.09 | 1.14 | 1592.9889 | 1607.0216 | 1590.8076 | 0 |
| 1723842000 | 1587.7414 | 4.71 | 0.30 | 1580.1648 | 1588.6006 | 1576.5459 | 0 |
| 1723755600 | 1583.0314 | 38.47 | 2.49 | 1571.6249 | 1588.6757 | 1571.5213 | 0 |
| 1723669200 | 1544.5625 | -3.66 | -0.24 | 1551.5718 | 1553.3373 | 1540.4137 | 0 |
| 1723582800 | 1548.219 | 23.53 | 1.54 | 1529.6148 | 1549.2528 | 1526.3293 | 0 |
| 1723496400 | 1524.6851 | -14.75 | -0.96 | 1538.136 | 1539.1756 | 1522.801 | 0 |
