Hot Features
프리미엄
PHLX Semiconductor Net Total Return (SOXNTR)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1530.2186 | -18.74 | -1.21 | 1561.3569 | 1563.9878 | 1519.1887 | 0 |
| 1732572000 | 1548.9623 | 9.99 | 0.65 | 1553.0693 | 1562.4135 | 1538.7717 | 0 |
| 1732312800 | 1538.9694 | -2.04 | -0.13 | 1539.1261 | 1544.5067 | 1528.3403 | 0 |
| 1732226400 | 1541.0121 | 24.56 | 1.62 | 1536.7704 | 1549.3506 | 1503.5103 | 0 |
| 1732140000 | 1516.4535 | -10.84 | -0.71 | 1522.0926 | 1522.2256 | 1494.4256 | 0 |
| 1732053600 | 1527.2919 | 9.43 | 0.62 | 1513.3282 | 1529.1249 | 1509.1514 | 0 |
| 1731967200 | 1517.8583 | 17.22 | 1.15 | 1500.6681 | 1520.3415 | 1492.16 | 0 |
| 1731708000 | 1500.6344 | -53.09 | -3.42 | 1525.6216 | 1532.486 | 1495.3388 | 0 |
| 1731621600 | 1553.7235 | -0.53 | -0.03 | 1571.7947 | 1575.8362 | 1549.9813 | 0 |
| 1731535200 | 1554.2514 | -31.77 | -2.00 | 1576.2906 | 1579.1285 | 1552.189 | 0 |
| 1731448800 | 1586.0251 | -14.83 | -0.93 | 1597.5558 | 1599.9348 | 1565.8698 | 0 |
| 1731362400 | 1600.8507 | -41.64 | -2.54 | 1627.0025 | 1627.6253 | 1582.6565 | 0 |
| 1731103200 | 1642.4913 | -13.5 | -0.81 | 1649.1179 | 1655.7775 | 1633.6468 | 0 |
| 1731016800 | 1655.9867 | 36.76 | 2.27 | 1643.7739 | 1657.2256 | 1639.3235 | 0 |
| 1730930400 | 1619.223 | 48.97 | 3.12 | 1603.0834 | 1624.8669 | 1589.1597 | 0 |
| 1730844000 | 1570.2519 | 26.03 | 1.69 | 1552.055 | 1570.696 | 1552.055 | 0 |
| 1730757600 | 1544.2238 | -8.52 | -0.55 | 1551.3413 | 1568.369 | 1540.0785 | 0 |
| 1730494800 | 1552.7397 | 16.98 | 1.11 | 1547.6397 | 1569.0816 | 1544.7621 | 0 |
| 1730408400 | 1535.7643 | -63.89 | -3.99 | 1578.8524 | 1578.8524 | 1524.8589 | 0 |
| 1730322000 | 1599.6547 | -55.45 | -3.35 | 1611.766 | 1622.9468 | 1599.1356 | 0 |
| 1730235600 | 1655.1038 | 37.5 | 2.32 | 1617.5305 | 1663.1305 | 1610.2988 | 0 |
| 1730149200 | 1617.6007 | -0.36 | -0.02 | 1613.7481 | 1628.531 | 1610.8826 | 0 |
| 1729890000 | 1617.9628 | 17.14 | 1.07 | 1617.7849 | 1641.2204 | 1617.3589 | 0 |
| 1729803600 | 1600.823 | 8.15 | 0.51 | 1604.7908 | 1606.2212 | 1588.0362 | 0 |
| 1729717200 | 1592.6771 | -18.42 | -1.14 | 1606.17 | 1611.0764 | 1570.9596 | 0 |
| 1729630800 | 1611.095 | -7.61 | -0.47 | 1608.5005 | 1616.3767 | 1599.0887 | 0 |
| 1729544400 | 1618.7019 | 2.05 | 0.13 | 1612.4829 | 1621.0962 | 1596.9478 | 0 |
| 1729285200 | 1616.6548 | 1.18 | 0.07 | 1625.8972 | 1627.6782 | 1610.9434 | 0 |
| 1729198800 | 1615.4731 | 15.19 | 0.95 | 1642.8296 | 1645.7174 | 1615.3067 | 0 |
| 1729112400 | 1600.279 | 3.31 | 0.21 | 1611.8252 | 1616.0642 | 1590.9722 | 0 |
| 1729026000 | 1596.974 | -89.08 | -5.28 | 1682.8578 | 1689.0797 | 1586.7352 | 0 |
| 1728939600 | 1686.0546 | 29.88 | 1.80 | 1669.3241 | 1690.0493 | 1668.7097 | 0 |
| 1728680400 | 1656.1744 | 13.07 | 0.80 | 1633.0426 | 1661.0669 | 1632.9239 | 0 |
| 1728594000 | 1643.102 | -8.68 | -0.53 | 1630.2927 | 1651.8284 | 1621.5588 | 0 |
| 1728507600 | 1651.7801 | 17.32 | 1.06 | 1634.9421 | 1653.4148 | 1620.0427 | 0 |
| 1728421200 | 1634.4613 | 21.51 | 1.33 | 1616.6863 | 1639.5698 | 1606.89 | 0 |
| 1728334800 | 1612.9528 | -3.06 | -0.19 | 1604.4781 | 1627.407 | 1602.3761 | 0 |
| 1728075600 | 1616.0136 | 25.33 | 1.59 | 1625.388 | 1625.388 | 1595.6178 | 0 |
| 1727989200 | 1590.6803 | 8.07 | 0.51 | 1574.0233 | 1610.4717 | 1573.7268 | 0 |
| 1727902800 | 1582.6079 | 23.05 | 1.48 | 1561.7313 | 1598.6929 | 1554.3367 | 0 |
| 1727816400 | 1559.56 | -45.97 | -2.86 | 1607.2126 | 1610.2901 | 1548.0068 | 0 |
| 1727730000 | 1605.5293 | -13.66 | -0.84 | 1599.7945 | 1614.4607 | 1583.4342 | 0 |
| 1727470800 | 1619.186 | -28.95 | -1.76 | 1650.4737 | 1650.478 | 1610.9611 | 0 |
| 1727384400 | 1648.1338 | 55.24 | 3.47 | 1661.1501 | 1662.2101 | 1608.4103 | 0 |
| 1727298000 | 1592.8978 | 12.65 | 0.80 | 1576.0541 | 1603.8599 | 1576.0541 | 0 |
| 1727211600 | 1580.2521 | 20.47 | 1.31 | 1573.9511 | 1588.9447 | 1554.7772 | 0 |
| 1727125200 | 1559.7788 | 7.99 | 0.51 | 1560.3812 | 1565.4142 | 1547.013 | 0 |
| 1726866000 | 1551.7884 | -20.66 | -1.31 | 1556.858 | 1562.499 | 1529.6851 | 0 |
| 1726779600 | 1572.453 | 64.78 | 4.30 | 1567.2203 | 1593.9347 | 1553.3323 | 0 |
| 1726693200 | 1507.6717 | -16.39 | -1.08 | 1531.3017 | 1553.3246 | 1506.3183 | 0 |
| 1726606800 | 1524.057 | 0.63 | 0.04 | 1542.4502 | 1545.337 | 1512.3425 | 0 |
| 1726520400 | 1523.432 | -21.73 | -1.41 | 1522.0809 | 1531.2927 | 1504.7902 | 0 |
| 1726261200 | 1545.1625 | 25.46 | 1.68 | 1532.669 | 1548.5305 | 1529.3644 | 0 |
| 1726174800 | 1519.7067 | -3.19 | -0.21 | 1513.3382 | 1533.9563 | 1496.7116 | 0 |
| 1726088400 | 1522.8975 | 71.18 | 4.90 | 1461.4576 | 1525.6274 | 1431.8438 | 0 |
| 1726002000 | 1451.7186 | 17.02 | 1.19 | 1434.5713 | 1452.9297 | 1414.8909 | 0 |
| 1725915600 | 1434.6937 | 30.26 | 2.15 | 1426.1617 | 1438.0552 | 1410.3162 | 0 |
| 1725656400 | 1404.4337 | -66.44 | -4.52 | 1457.3012 | 1458.0504 | 1398.0635 | 0 |
| 1725570000 | 1470.8688 | -8.61 | -0.58 | 1460.3786 | 1495.4377 | 1457.1094 | 0 |
| 1725483600 | 1479.4806 | 3.67 | 0.25 | 1459.7494 | 1502.248 | 1456.013 | 0 |
| 1725397200 | 1475.8073 | -123.78 | -7.74 | 1568.7902 | 1568.7902 | 1468.6443 | 0 |
| 1725051600 | 1599.5843 | 40.18 | 2.58 | 1598.2552 | 1605.0465 | 1573.8094 | 0 |
| 1724965200 | 1559.4086 | -9.4 | -0.60 | 1571.6438 | 1599.2339 | 1553.4541 | 0 |
| 1724878800 | 1568.8077 | -29.17 | -1.83 | 1593.3167 | 1601.1005 | 1552.0455 | 0 |
| 1724792400 | 1597.9752 | 17.45 | 1.10 | 1570.0103 | 1603.3932 | 1556.1891 | 0 |
