Hot Features
프리미엄
Nasdaq US Smart Transportation (NQSSTR)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 1834.3916 | -8.72 | -0.47 | 1850.1449 | 1857.804 | 1829.5476 | 0 |
| 1735596000 | 1843.1164 | -24.89 | -1.33 | 1848.2066 | 1854.1863 | 1826.7974 | 0 |
| 1735336800 | 1868.0029 | -22.83 | -1.21 | 1876.5231 | 1887.4708 | 1859.8209 | 0 |
| 1735250400 | 1890.8335 | -0.59 | -0.03 | 1883.4411 | 1896.1374 | 1878.7285 | 0 |
| 1735077600 | 1891.426 | 37.67 | 2.03 | 1857.528 | 1892.2098 | 1856.8572 | 0 |
| 1734991200 | 1853.7551 | 12.14 | 0.66 | 1843.3484 | 1854.7297 | 1828.5495 | 0 |
| 1734732000 | 1841.6133 | 9.79 | 0.53 | 1820.6256 | 1867.8005 | 1820.0431 | 0 |
| 1734645600 | 1831.8257 | -0.66 | -0.04 | 1851.0757 | 1861.4546 | 1823.1559 | 0 |
| 1734559200 | 1832.4896 | -72.96 | -3.83 | 1899.3326 | 1916.4538 | 1825.4854 | 0 |
| 1734472800 | 1905.4469 | -5.35 | -0.28 | 1908.3795 | 1914.1274 | 1896.2986 | 0 |
| 1734386400 | 1910.795 | 0.92 | 0.05 | 1907.7321 | 1917.7256 | 1899.7286 | 0 |
| 1734127200 | 1909.8797 | 3.49 | 0.18 | 1906.0116 | 1912.1212 | 1900.7317 | 0 |
| 1734040800 | 1906.3895 | -15.27 | -0.79 | 1923.5519 | 1927.0286 | 1906.1584 | 0 |
| 1733954400 | 1921.6564 | 10.78 | 0.56 | 1923.0855 | 1928.8925 | 1912.3245 | 0 |
| 1733868000 | 1910.8782 | 7.27 | 0.38 | 1909.22 | 1922.8435 | 1897.6984 | 0 |
| 1733781600 | 1903.6102 | -11.8 | -0.62 | 1923.2908 | 1931.092 | 1901.0971 | 0 |
| 1733522400 | 1915.415 | 0.75 | 0.04 | 1929.7703 | 1930.3466 | 1904.1852 | 0 |
| 1733436000 | 1914.6634 | -1.41 | -0.07 | 1925.2698 | 1932.6333 | 1913.5701 | 0 |
| 1733349600 | 1916.0719 | 9.39 | 0.49 | 1908.6272 | 1916.882 | 1897.8456 | 0 |
| 1733263200 | 1906.6839 | -27.35 | -1.41 | 1930.1001 | 1930.1001 | 1903.0403 | 0 |
| 1733176800 | 1934.0322 | -2.42 | -0.12 | 1941.7014 | 1945.137 | 1925.484 | 0 |
| 1732917600 | 1936.4511 | 11.7 | 0.61 | 1934.0903 | 1940.4519 | 1933.2182 | 0 |
| 1732744800 | 1924.7551 | -7.09 | -0.37 | 1939.2932 | 1944.7646 | 1922.4385 | 0 |
| 1732658400 | 1931.8492 | -26.16 | -1.34 | 1952.0189 | 1954.4667 | 1929.5445 | 0 |
| 1732572000 | 1958.0042 | 29.22 | 1.52 | 1949.6533 | 1973.8767 | 1949.6144 | 0 |
| 1732312800 | 1928.7817 | 37.87 | 2.00 | 1897.3238 | 1930.9881 | 1895.7762 | 0 |
| 1732226400 | 1890.9092 | 19.78 | 1.06 | 1880.7072 | 1894.8661 | 1872.2973 | 0 |
| 1732140000 | 1871.1301 | -10.82 | -0.58 | 1880.5867 | 1881.5221 | 1856.4049 | 0 |
| 1732053600 | 1881.9533 | -3.52 | -0.19 | 1866.2779 | 1892.3908 | 1862.1557 | 0 |
| 1731967200 | 1885.4766 | 7.15 | 0.38 | 1890.6298 | 1897.3516 | 1881.548 | 0 |
| 1731708000 | 1878.3285 | -7.84 | -0.42 | 1886.0599 | 1896.8931 | 1874.1093 | 0 |
| 1731621600 | 1886.1652 | -23.99 | -1.26 | 1914.1993 | 1919.9258 | 1884.1119 | 0 |
| 1731535200 | 1910.1545 | 10.23 | 0.54 | 1906.9767 | 1921.9702 | 1903.0593 | 0 |
| 1731448800 | 1899.9239 | -25.91 | -1.35 | 1919.0458 | 1923.2521 | 1888.8708 | 0 |
| 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 |
