Hot Features
프리미엄
Open Settle Nasdaq-100 Micro Index (XNDO)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 215.42018 | 2.1 | 0.99 | 215.42018 | 215.42018 | 215.42018 | 0 |
| 1737064800 | 213.31713 | 2.56 | 1.22 | 213.31713 | 213.31713 | 213.31713 | 0 |
| 1736978400 | 210.75272 | 1.59 | 0.76 | 210.75272 | 210.75272 | 210.75272 | 0 |
| 1736892000 | 209.16534 | 3.34 | 1.62 | 209.16534 | 209.16534 | 209.16534 | 0 |
| 1736805600 | 205.82733 | -4.43 | -2.11 | 205.82733 | 205.82733 | 205.82733 | 0 |
| 1736546400 | 210.25972 | -1.49 | -0.70 | 210.25972 | 210.25972 | 210.25972 | 0 |
| 1736373600 | 211.7464 | -4.44 | -2.05 | 211.7464 | 211.7464 | 211.7464 | 0 |
| 1736287200 | 216.18585 | 0.79 | 0.37 | 216.18585 | 216.18585 | 216.18585 | 0 |
| 1736200800 | 215.39902 | 4.31 | 2.04 | 215.39902 | 215.39902 | 215.39902 | 0 |
| 1735941600 | 211.08873 | -0.27 | -0.13 | 211.08873 | 211.08873 | 211.08873 | 0 |
| 1735855200 | 211.35755 | -1.23 | -0.58 | 211.35755 | 211.35755 | 211.35755 | 0 |
| 1735682400 | 212.59185 | 0.79 | 0.37 | 212.59185 | 212.59185 | 212.59185 | 0 |
| 1735596000 | 211.80398 | -4.41 | -2.04 | 211.80398 | 211.80398 | 211.80398 | 0 |
| 1735336800 | 216.21011 | -0.96 | -0.44 | 216.21011 | 216.21011 | 216.21011 | 0 |
| 1735250400 | 217.17118 | 1.42 | 0.66 | 217.17118 | 217.17118 | 217.17118 | 0 |
| 1735077600 | 215.74775 | 2.06 | 0.97 | 215.74775 | 215.74775 | 215.74775 | 0 |
| 1734991200 | 213.68316 | 4.2 | 2.01 | 213.68316 | 213.68316 | 213.68316 | 0 |
| 1734732000 | 209.47981 | -4.45 | -2.08 | 209.47981 | 209.47981 | 209.47981 | 0 |
| 1734645600 | 213.93422 | -5.74 | -2.61 | 213.93422 | 213.93422 | 213.93422 | 0 |
| 1734559200 | 219.67528 | -0.37 | -0.17 | 219.67528 | 219.67528 | 219.67528 | 0 |
| 1734472800 | 220.04196 | 1.21 | 0.55 | 220.04196 | 220.04196 | 220.04196 | 0 |
| 1734386400 | 218.8295 | 0.98 | 0.45 | 218.8295 | 218.8295 | 218.8295 | 0 |
| 1734127200 | 217.85015 | 1.14 | 0.53 | 217.85015 | 217.85015 | 217.85015 | 0 |
| 1734040800 | 216.71192 | 1.32 | 0.61 | 216.71192 | 216.71192 | 216.71192 | 0 |
| 1733954400 | 215.39072 | 0.34 | 0.16 | 215.39072 | 215.39072 | 215.39072 | 0 |
| 1733868000 | 215.04864 | -0.71 | -0.33 | 215.04864 | 215.04864 | 215.04864 | 0 |
| 1733781600 | 215.75522 | 1.22 | 0.57 | 215.75522 | 215.75522 | 215.75522 | 0 |
| 1733522400 | 214.53834 | -0.42 | -0.20 | 214.53834 | 214.53834 | 214.53834 | 0 |
| 1733436000 | 214.96034 | 1.4 | 0.66 | 214.96034 | 214.96034 | 214.96034 | 0 |
| 1733349600 | 213.56021 | 2.53 | 1.20 | 213.56021 | 213.56021 | 213.56021 | 0 |
| 1733263200 | 211.03498 | 1.26 | 0.60 | 211.03498 | 211.03498 | 211.03498 | 0 |
| 1733176800 | 209.77665 | 2.04 | 0.98 | 209.77665 | 209.77665 | 209.77665 | 0 |
| 1732917600 | 207.73449 | -0.9 | -0.43 | 207.73449 | 207.73449 | 207.73449 | 0 |
| 1732744800 | 208.63765 | 0.04 | 0.02 | 208.63765 | 208.63765 | 208.63765 | 0 |
| 1732658400 | 208.59868 | -0.84 | -0.40 | 208.59868 | 208.59868 | 208.59868 | 0 |
| 1732572000 | 209.43872 | 2.32 | 1.12 | 209.43872 | 209.43872 | 209.43872 | 0 |
| 1732312800 | 207.12357 | -0.73 | -0.35 | 207.12357 | 207.12357 | 207.12357 | 0 |
| 1732226400 | 207.85357 | 1.23 | 0.60 | 207.85357 | 207.85357 | 207.85357 | 0 |
| 1732140000 | 206.61894 | 2.36 | 1.15 | 206.61894 | 206.61894 | 206.61894 | 0 |
| 1732053600 | 204.26136 | -0.33 | -0.16 | 204.26136 | 204.26136 | 204.26136 | 0 |
| 1731967200 | 204.59301 | -2.25 | -1.09 | 204.59301 | 204.59301 | 204.59301 | 0 |
| 1731708000 | 206.8399 | -3.6 | -1.71 | 206.8399 | 206.8399 | 206.8399 | 0 |
| 1731621600 | 210.43604 | 0 | 0.00 | 210.43604 | 210.43604 | 210.43604 | 0 |
| 1731535200 | 210.43518 | -0.62 | -0.30 | 210.43518 | 210.43518 | 210.43518 | 0 |
| 1731448800 | 211.05825 | -0.73 | -0.35 | 211.05825 | 211.05825 | 211.05825 | 0 |
| 1731362400 | 211.78924 | 1.02 | 0.48 | 211.78924 | 211.78924 | 211.78924 | 0 |
| 1731103200 | 210.7692 | 1.88 | 0.90 | 210.7692 | 210.7692 | 210.7692 | 0 |
| 1731016800 | 208.88772 | 3.17 | 1.54 | 208.88772 | 208.88772 | 208.88772 | 0 |
| 1730930400 | 205.71398 | 5.4 | 2.70 | 205.71398 | 205.71398 | 205.71398 | 0 |
| 1730844000 | 200.31117 | 0.28 | 0.14 | 200.31117 | 200.31117 | 200.31117 | 0 |
| 1730757600 | 200.03029 | 0.48 | 0.24 | 200.03029 | 200.03029 | 200.03029 | 0 |
| 1730494800 | 199.55365 | -2.88 | -1.42 | 199.55365 | 199.55365 | 199.55365 | 0 |
| 1730408400 | 202.43346 | -2.7 | -1.32 | 202.43346 | 202.43346 | 202.43346 | 0 |
| 1730322000 | 205.13749 | 1.47 | 0.72 | 205.13749 | 205.13749 | 205.13749 | 0 |
| 1730235600 | 203.67158 | -1.13 | -0.55 | 203.67158 | 203.67158 | 203.67158 | 0 |
| 1730149200 | 204.80229 | 1.46 | 0.72 | 204.80229 | 204.80229 | 204.80229 | 0 |
| 1729890000 | 203.34697 | 1.25 | 0.62 | 203.34697 | 203.34697 | 203.34697 | 0 |
| 1729803600 | 202.10014 | -0.86 | -0.42 | 202.10014 | 202.10014 | 202.10014 | 0 |
| 1729717200 | 202.95903 | 0.36 | 0.18 | 202.95903 | 202.95903 | 202.95903 | 0 |
| 1729630800 | 202.60141 | -0.09 | -0.05 | 202.60141 | 202.60141 | 202.60141 | 0 |
| 1729544400 | 202.69631 | -0.32 | -0.16 | 202.69631 | 202.69631 | 202.69631 | 0 |
| 1729285200 | 203.01306 | -0.94 | -0.46 | 203.01306 | 203.01306 | 203.01306 | 0 |
