Hot Features
프리미엄
DWS NASDAQ 100 Volatility Target Index (VOLNDX)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 9786.7317 | 24.42 | 0.25 | 9696.6682 | 9791.1216 | 9678.7319 | 0 |
| 1742504400 | 9762.3077 | -17.99 | -0.18 | 9724.9276 | 9828.4779 | 9722.1207 | 0 |
| 1742418000 | 9780.2996 | 79.7 | 0.82 | 9730.0741 | 9838.2361 | 9705.4756 | 0 |
| 1742331600 | 9700.5962 | -120.32 | -1.23 | 9764.3459 | 9771.3005 | 9668.9359 | 0 |
| 1742245200 | 9820.9121 | 40.56 | 0.41 | 9768.9742 | 9869.1893 | 9751.2816 | 0 |
| 1741986000 | 9780.3549 | 176.17 | 1.83 | 9690.1833 | 9789.3714 | 9681.7996 | 0 |
| 1741899600 | 9604.1806 | -135.6 | -1.39 | 9717.5221 | 9726.3969 | 9577.4262 | 0 |
| 1741813200 | 9739.7836 | 80.74 | 0.84 | 9764.5026 | 9798.5169 | 9658.7777 | 0 |
| 1741726800 | 9659.0453 | -19.45 | -0.20 | 9669.5246 | 9762.6911 | 9586.9793 | 0 |
| 1741640400 | 9678.4986 | -281.62 | -2.83 | 9823.8055 | 9838.5283 | 9609.6466 | 0 |
| 1741384800 | 9960.1144 | 54.93 | 0.55 | 9891.9544 | 9979.1378 | 9789.6509 | 0 |
| 1741298400 | 9905.1798 | -210.93 | -2.09 | 9970.8985 | 10059.573 | 9874.3288 | 0 |
| 1741212000 | 10116.111 | 101.61 | 1.01 | 10018.786 | 10138.22 | 9952.5001 | 0 |
| 1741125600 | 10014.503 | -26.45 | -0.26 | 9988.5827 | 10137.768 | 9897.8744 | 0 |
| 1741039200 | 10040.952 | -167.28 | -1.64 | 10247.897 | 10278.803 | 9987.3485 | 0 |
| 1740780000 | 10208.235 | 122.71 | 1.22 | 10074.027 | 10214.238 | 10033.224 | 0 |
| 1740693600 | 10085.522 | -213.18 | -2.07 | 10353.529 | 10369.142 | 10081.753 | 0 |
| 1740607200 | 10298.705 | 17.12 | 0.17 | 10312.497 | 10378.549 | 10254.562 | 0 |
| 1740520800 | 10281.589 | -96.82 | -0.93 | 10366.543 | 10369.492 | 10224.102 | 0 |
| 1740434400 | 10378.407 | -95.06 | -0.91 | 10494.826 | 10516.189 | 10374.693 | 0 |
| 1740175200 | 10473.47 | -166.22 | -1.56 | 10655.637 | 10657.348 | 10467.26 | 0 |
| 1740088800 | 10639.691 | -39.1 | -0.37 | 10663.414 | 10669.187 | 10570.229 | 0 |
| 1740002400 | 10678.793 | 4.39 | 0.04 | 10659.028 | 10696.043 | 10631.149 | 0 |
| 1739916000 | 10674.402 | 19.74 | 0.19 | 10678.588 | 10684.222 | 10624.856 | 0 |
| 1739570400 | 10654.658 | 31.17 | 0.29 | 10626.741 | 10663.737 | 10616.371 | 0 |
| 1739484000 | 10623.488 | 114.64 | 1.09 | 10533.753 | 10626.216 | 10523.434 | 0 |
| 1739397600 | 10508.849 | 9.8 | 0.09 | 10419.372 | 10518.537 | 10411.587 | 0 |
| 1739311200 | 10499.048 | -22.84 | -0.22 | 10475.412 | 10529.403 | 10474.091 | 0 |
| 1739224800 | 10521.885 | 98.46 | 0.94 | 10490.083 | 10535.24 | 10480.948 | 0 |
| 1738965600 | 10423.422 | -103.4 | -0.98 | 10527.988 | 10562.126 | 10413.938 | 0 |
| 1738879200 | 10526.818 | 42.88 | 0.41 | 10490.164 | 10527.558 | 10469.643 | 0 |
| 1738792800 | 10483.933 | 33.84 | 0.32 | 10408.97 | 10485.701 | 10392.375 | 0 |
| 1738706400 | 10450.096 | 99.18 | 0.96 | 10359.338 | 10455.777 | 10355.177 | 0 |
| 1738620000 | 10350.912 | -65.15 | -0.63 | 10272.776 | 10390.905 | 10243.316 | 0 |
| 1738360800 | 10416.061 | -10.68 | -0.10 | 10483.397 | 10551.078 | 10396.885 | 0 |
| 1738274400 | 10426.74 | 35.83 | 0.34 | 10431.03 | 10469.058 | 10353.562 | 0 |
| 1738188000 | 10390.914 | -18.57 | -0.18 | 10413.5 | 10415.285 | 10332.331 | 0 |
| 1738101600 | 10409.484 | 123.56 | 1.20 | 10307.86 | 10423.313 | 10255.407 | 0 |
| 1738015200 | 10285.928 | -236.24 | -2.25 | 10239.286 | 10346.566 | 10230.016 | 0 |
| 1737756000 | 10522.165 | -46.21 | -0.44 | 10574.074 | 10585.083 | 10498.333 | 0 |
| 1737669600 | 10568.379 | 17.94 | 0.17 | 10508.316 | 10568.379 | 10502.739 | 0 |
| 1737583200 | 10550.435 | 105.48 | 1.01 | 10514.93 | 10583.474 | 10514.93 | 0 |
| 1737496800 | 10444.957 | 47.42 | 0.46 | 10441.77 | 10464.669 | 10376.178 | 0 |
| 1737151200 | 10397.539 | 128.6 | 1.25 | 10405.152 | 10424.916 | 10358.452 | 0 |
| 1737064800 | 10268.938 | -60.76 | -0.59 | 10366.136 | 10368.469 | 10267.524 | 0 |
| 1736978400 | 10329.694 | 200.01 | 1.97 | 10258.977 | 10349.722 | 10240.871 | 0 |
| 1736892000 | 10129.684 | -11.15 | -0.11 | 10187.469 | 10217.892 | 10073.669 | 0 |
| 1736805600 | 10140.832 | -25.51 | -0.25 | 10061.37 | 10145.979 | 10038.364 | 0 |
| 1736546400 | 10166.341 | -138.22 | -1.34 | 10234.838 | 10236.176 | 10112.778 | 0 |
| 1736373600 | 10304.564 | 3.51 | 0.03 | 10294.496 | 10330.2 | 10226.014 | 0 |
| 1736287200 | 10301.059 | -160.5 | -1.53 | 10486.886 | 10487.454 | 10271.137 | 0 |
| 1736200800 | 10461.563 | 97.67 | 0.94 | 10458.101 | 10521.444 | 10421.233 | 0 |
| 1735941600 | 10363.893 | 145.99 | 1.43 | 10268.506 | 10377.814 | 10259.816 | 0 |
| 1735855200 | 10217.908 | -14.78 | -0.14 | 10277.971 | 10326.436 | 10145.08 | 0 |
| 1735682400 | 10232.687 | -76.69 | -0.74 | 10334.096 | 10342.463 | 10219.107 | 0 |
| 1735596000 | 10309.378 | -114.12 | -1.09 | 10306.056 | 10371.33 | 10246.807 | 0 |
| 1735336800 | 10423.496 | -122.59 | -1.16 | 10490.068 | 10493.881 | 10348.299 | 0 |
| 1735250400 | 10546.09 | -11.78 | -0.11 | 10531.814 | 10574.945 | 10495.065 | 0 |
| 1735077600 | 10557.871 | 122.67 | 1.18 | 10460.857 | 10557.871 | 10458.61 | 0 |
| 1734991200 | 10435.197 | 89.63 | 0.87 | 10377.429 | 10438.075 | 10319.211 | 0 |
