Hot Features
프리미엄
Settlement NASDAQ 100 Mini (XMS1)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 2139.3422 | -57.41 | -2.61 | 2139.3422 | 2139.3422 | 2139.3422 | 0 |
| 1734559200 | 2196.7528 | -3.67 | -0.17 | 2196.7528 | 2196.7528 | 2196.7528 | 0 |
| 1734472800 | 2200.4196 | 12.12 | 0.55 | 2200.4196 | 2200.4196 | 2200.4196 | 0 |
| 1734386400 | 2188.295 | 9.79 | 0.45 | 2188.295 | 2188.295 | 2188.295 | 0 |
| 1734127200 | 2178.5015 | 11.38 | 0.53 | 2178.5015 | 2178.5015 | 2178.5015 | 0 |
| 1734040800 | 2167.1192 | 13.21 | 0.61 | 2167.1192 | 2167.1192 | 2167.1192 | 0 |
| 1733954400 | 2153.9072 | 3.42 | 0.16 | 2153.9072 | 2153.9072 | 2153.9072 | 0 |
| 1733868000 | 2150.4863 | -7.07 | -0.33 | 2150.4863 | 2150.4863 | 2150.4863 | 0 |
| 1733781600 | 2157.5522 | 12.17 | 0.57 | 2157.5522 | 2157.5522 | 2157.5522 | 0 |
| 1733522400 | 2145.3834 | -4.22 | -0.20 | 2145.3834 | 2145.3834 | 2145.3834 | 0 |
| 1733436000 | 2149.6034 | 14 | 0.66 | 2149.6034 | 2149.6034 | 2149.6034 | 0 |
| 1733349600 | 2135.6021 | 25.25 | 1.20 | 2135.6021 | 2135.6021 | 2135.6021 | 0 |
| 1733263200 | 2110.3498 | 12.58 | 0.60 | 2110.3498 | 2110.3498 | 2110.3498 | 0 |
| 1733176800 | 2097.7665 | 20.42 | 0.98 | 2097.7665 | 2097.7665 | 2097.7665 | 0 |
| 1732917600 | 2077.3449 | -9.03 | -0.43 | 2077.3449 | 2077.3449 | 2077.3449 | 0 |
| 1732744800 | 2086.3765 | 0.39 | 0.02 | 2086.3765 | 2086.3765 | 2086.3765 | 0 |
| 1732658400 | 2085.9868 | -8.4 | -0.40 | 2085.9868 | 2085.9868 | 2085.9868 | 0 |
| 1732572000 | 2094.3872 | 23.15 | 1.12 | 2094.3872 | 2094.3872 | 2094.3872 | 0 |
| 1732312800 | 2071.2357 | -7.3 | -0.35 | 2071.2357 | 2071.2357 | 2071.2357 | 0 |
| 1732226400 | 2078.5357 | 12.35 | 0.60 | 2078.5357 | 2078.5357 | 2078.5357 | 0 |
| 1732140000 | 2066.1894 | 23.58 | 1.15 | 2066.1894 | 2066.1894 | 2066.1894 | 0 |
| 1732053600 | 2042.6136 | -3.32 | -0.16 | 2042.6136 | 2042.6136 | 2042.6136 | 0 |
| 1731967200 | 2045.9301 | -22.47 | -1.09 | 2045.9301 | 2045.9301 | 2045.9301 | 0 |
| 1731708000 | 2068.399 | -35.96 | -1.71 | 2068.399 | 2068.399 | 2068.399 | 0 |
| 1731621600 | 2104.3604 | 0.01 | 0.00 | 2104.3604 | 2104.3604 | 2104.3604 | 0 |
| 1731535200 | 2104.3518 | -6.23 | -0.30 | 2104.3518 | 2104.3518 | 2104.3518 | 0 |
| 1731448800 | 2110.5825 | -7.31 | -0.35 | 2110.5825 | 2110.5825 | 2110.5825 | 0 |
| 1731362400 | 2117.8924 | 10.2 | 0.48 | 2117.8924 | 2117.8924 | 2117.8924 | 0 |
| 1731103200 | 2107.692 | 18.81 | 0.90 | 2107.692 | 2107.692 | 2107.692 | 0 |
| 1731016800 | 2088.8772 | 31.74 | 1.54 | 2088.8772 | 2088.8772 | 2088.8772 | 0 |
| 1730930400 | 2057.1398 | 54.03 | 2.70 | 2057.1398 | 2057.1398 | 2057.1398 | 0 |
| 1730844000 | 2003.1117 | 2.81 | 0.14 | 2003.1117 | 2003.1117 | 2003.1117 | 0 |
| 1730757600 | 2000.3029 | 4.77 | 0.24 | 2000.3029 | 2000.3029 | 2000.3029 | 0 |
| 1730494800 | 1995.5365 | -28.8 | -1.42 | 1995.5365 | 1995.5365 | 1995.5365 | 0 |
| 1730408400 | 2024.3346 | -27.04 | -1.32 | 2024.3346 | 2024.3346 | 2024.3346 | 0 |
| 1730322000 | 2051.3748 | 14.66 | 0.72 | 2051.3748 | 2051.3748 | 2051.3748 | 0 |
| 1730235600 | 2036.7158 | -11.31 | -0.55 | 2036.7158 | 2036.7158 | 2036.7158 | 0 |
| 1730149200 | 2048.0229 | 14.55 | 0.72 | 2048.0229 | 2048.0229 | 2048.0229 | 0 |
| 1729890000 | 2033.4697 | 12.47 | 0.62 | 2033.4697 | 2033.4697 | 2033.4697 | 0 |
| 1729803600 | 2021.0014 | -8.59 | -0.42 | 2021.0014 | 2021.0014 | 2021.0014 | 0 |
| 1729717200 | 2029.5903 | 3.58 | 0.18 | 2029.5903 | 2029.5903 | 2029.5903 | 0 |
| 1729630800 | 2026.0141 | -0.95 | -0.05 | 2026.0141 | 2026.0141 | 2026.0141 | 0 |
| 1729544400 | 2026.9631 | -3.17 | -0.16 | 2026.9631 | 2026.9631 | 2026.9631 | 0 |
| 1729285200 | 2030.1306 | -9.39 | -0.46 | 2030.1306 | 2030.1306 | 2030.1306 | 0 |
| 1729198800 | 2039.5174 | 21.47 | 1.06 | 2039.5174 | 2039.5174 | 2039.5174 | 0 |
| 1729112400 | 2018.0435 | -27.6 | -1.35 | 2018.0435 | 2018.0435 | 2018.0435 | 0 |
| 1729026000 | 2045.644 | 8.31 | 0.41 | 2045.644 | 2045.644 | 2045.644 | 0 |
| 1728939600 | 2037.3383 | 20.46 | 1.01 | 2037.3383 | 2037.3383 | 2037.3383 | 0 |
| 1728680400 | 2016.8815 | -0.05 | -0.00 | 2016.8815 | 2016.8815 | 2016.8815 | 0 |
| 1728594000 | 2016.9349 | 7.05 | 0.35 | 2016.9349 | 2016.9349 | 2016.9349 | 0 |
| 1728507600 | 2009.8837 | 19.41 | 0.98 | 2009.8837 | 2009.8837 | 2009.8837 | 0 |
| 1728421200 | 1990.4704 | -3.52 | -0.18 | 1990.4704 | 1990.4704 | 1990.4704 | 0 |
| 1728334800 | 1993.9948 | -7.99 | -0.40 | 1993.9948 | 1993.9948 | 1993.9948 | 0 |
| 1728075600 | 2001.9863 | 32.46 | 1.65 | 2001.9863 | 2001.9863 | 2001.9863 | 0 |
| 1727989200 | 1969.5259 | -2.98 | -0.15 | 1969.5259 | 1969.5259 | 1969.5259 | 0 |
| 1727902800 | 1972.5022 | -32.37 | -1.61 | 1972.5022 | 1972.5022 | 1972.5022 | 0 |
| 1727816400 | 2004.8672 | 9.48 | 0.48 | 2004.8672 | 2004.8672 | 2004.8672 | 0 |
| 1727730000 | 1995.3884 | -21.53 | -1.07 | 1995.3884 | 1995.3884 | 1995.3884 | 0 |
| 1727470800 | 2016.9196 | -10.06 | -0.50 | 2016.9196 | 2016.9196 | 2016.9196 | 0 |
| 1727384400 | 2026.9746 | 34.22 | 1.72 | 2026.9746 | 2026.9746 | 2026.9746 | 0 |
| 1727298000 | 1992.7549 | 1.11 | 0.06 | 1992.7549 | 1992.7549 | 1992.7549 | 0 |
| 1727211600 | 1991.6415 | 6.07 | 0.31 | 1991.6415 | 1991.6415 | 1991.6415 | 0 |
| 1727125200 | 1985.5689 | 4.77 | 0.24 | 1985.5689 | 1985.5689 | 1985.5689 | 0 |
| 1726866000 | 1980.8008 | 0.57 | 0.03 | 1980.8008 | 1980.8008 | 1980.8008 | 0 |
