Hot Features
프리미엄
Pacer Nasdaq 100 Trendpilot Total Return (XNDXTRND)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 3361.0325 | -2.04 | -0.06 | 3363.0735 | 3393.8267 | 3355.8024 | 0 |
| 1738274400 | 3363.0735 | 8.92 | 0.27 | 3354.1517 | 3373.3335 | 3344.8521 | 0 |
| 1738188000 | 3354.1517 | -4.51 | -0.13 | 3358.6619 | 3360.0049 | 3340.3114 | 0 |
| 1738101600 | 3358.6619 | 30.56 | 0.92 | 3328.1053 | 3361.8967 | 3320.754 | 0 |
| 1738015200 | 3328.1053 | -58.34 | -1.72 | 3386.4482 | 3386.4482 | 3314.141 | 0 |
| 1737756000 | 3386.4482 | -10.99 | -0.32 | 3397.4412 | 3401.4726 | 3380.0796 | 0 |
| 1737669600 | 3397.4412 | 4.5 | 0.13 | 3392.9389 | 3397.4412 | 3381.0963 | 0 |
| 1737583200 | 3392.9389 | 26.08 | 0.77 | 3366.8574 | 3400.9275 | 3366.8574 | 0 |
| 1737496800 | 3366.8574 | 11.52 | 0.34 | 3355.3361 | 3371.5397 | 3349.7175 | 0 |
| 1737151200 | 3355.3361 | 32.32 | 0.97 | 3323.0144 | 3361.4268 | 3323.0144 | 0 |
| 1737064800 | 3323.0144 | -13.11 | -0.39 | 3336.1216 | 3344.5126 | 3322.6513 | 0 |
| 1736978400 | 3336.1216 | 43.65 | 1.33 | 3292.4703 | 3340.3006 | 3292.4703 | 0 |
| 1736892000 | 3292.4703 | -2.3 | -0.07 | 3294.7697 | 3311.4932 | 3280.1129 | 0 |
| 1736805600 | 3294.7697 | -5.51 | -0.17 | 3300.2809 | 3300.2809 | 3272.2976 | 0 |
| 1736546400 | 3300.2809 | -29.49 | -0.89 | 3329.9273 | 3329.9273 | 3288.1493 | 0 |
| 1736373600 | 3329.7707 | 1.03 | 0.03 | 3328.7424 | 3335.179 | 3312.5126 | 0 |
| 1736287200 | 3328.7424 | -34.81 | -1.03 | 3363.5525 | 3369.1397 | 3322.078 | 0 |
| 1736200800 | 3363.5525 | 21.32 | 0.64 | 3342.228 | 3376.4053 | 3342.228 | 0 |
| 1735941600 | 3342.228 | 32.46 | 0.98 | 3309.7644 | 3344.7439 | 3309.7644 | 0 |
| 1735855200 | 3309.7644 | -3.19 | -0.10 | 3312.9535 | 3333.2552 | 3293.8054 | 0 |
| 1735682400 | 3312.9535 | -16.32 | -0.49 | 3329.2718 | 3336.4987 | 3309.6667 | 0 |
| 1735596000 | 3329.2718 | -24.76 | -0.74 | 3354.0332 | 3354.0332 | 3315.4785 | 0 |
| 1735336800 | 3354.0332 | -26.04 | -0.77 | 3380.2114 | 3380.2114 | 3337.1421 | 0 |
| 1735250400 | 3380.0744 | -2.65 | -0.08 | 3382.7283 | 3386.3507 | 3368.9756 | 0 |
| 1735077600 | 3382.7283 | 27 | 0.80 | 3355.7296 | 3382.7283 | 3355.7296 | 0 |
| 1734991200 | 3355.7296 | 19.74 | 0.59 | 3335.9937 | 3356.201 | 3330.3488 | 0 |
| 1734732000 | 3335.9937 | 16.66 | 0.50 | 3319.334 | 3358.2093 | 3301.5349 | 0 |
| 1734645600 | 3319.334 | -8.73 | -0.26 | 3328.0674 | 3346.5571 | 3317.5881 | 0 |
| 1734559200 | 3328.0674 | -71.43 | -2.10 | 3399.4961 | 3402.8429 | 3322.2309 | 0 |
| 1734472800 | 3399.4961 | -8.49 | -0.25 | 3407.9848 | 3407.9848 | 3392.1153 | 0 |
| 1734386400 | 3407.9848 | 28.85 | 0.85 | 3379.1328 | 3411.1362 | 3379.1328 | 0 |
| 1734127200 | 3379.1328 | 15.61 | 0.46 | 3363.5201 | 3388.2659 | 3363.5201 | 0 |
| 1734040800 | 3363.5201 | -13.21 | -0.39 | 3376.7279 | 3376.7279 | 3361.5962 | 0 |
| 1733954400 | 3376.7279 | 36.06 | 1.08 | 3340.665 | 3378.3695 | 3340.665 | 0 |
| 1733868000 | 3340.665 | -6.17 | -0.18 | 3347.0224 | 3358.4493 | 3335.5027 | 0 |
| 1733781600 | 3346.8359 | -16.25 | -0.48 | 3363.0822 | 3363.0822 | 3343.2142 | 0 |
| 1733522400 | 3363.0822 | 18.63 | 0.56 | 3344.4499 | 3363.0822 | 3344.4499 | 0 |
| 1733436000 | 3344.4499 | -5.71 | -0.17 | 3350.1642 | 3352.5904 | 3343.0114 | 0 |
| 1733349600 | 3350.1642 | 23.98 | 0.72 | 3326.1809 | 3350.5178 | 3326.1809 | 0 |
| 1733263200 | 3326.1809 | 6.19 | 0.19 | 3319.9903 | 3326.5049 | 3312.585 | 0 |
| 1733176800 | 3319.9903 | 21.4 | 0.65 | 3298.594 | 3323.0634 | 3298.594 | 0 |
| 1732917600 | 3298.594 | 17.43 | 0.53 | 3281.1668 | 3300.4002 | 3281.1668 | 0 |
| 1732744800 | 3281.1668 | -15.65 | -0.47 | 3296.8194 | 3296.8194 | 3269.1538 | 0 |
| 1732658400 | 3296.8194 | 10.82 | 0.33 | 3285.9966 | 3298.652 | 3285.9966 | 0 |
| 1732572000 | 3285.9966 | 2.77 | 0.08 | 3283.2224 | 3303.3226 | 3277.4606 | 0 |
| 1732312800 | 3283.2224 | 3.74 | 0.11 | 3279.4786 | 3284.6104 | 3271.8188 | 0 |
| 1732226400 | 3279.4786 | 7.15 | 0.22 | 3272.333 | 3285.2722 | 3251.8635 | 0 |
| 1732140000 | 3272.333 | -1.41 | -0.04 | 3273.7477 | 3273.7477 | 3248.2573 | 0 |
| 1732053600 | 3273.7477 | 13.36 | 0.41 | 3260.3904 | 3274.6217 | 3249.935 | 0 |
| 1731967200 | 3260.3904 | 13.43 | 0.41 | 3246.9571 | 3267.7441 | 3246.9571 | 0 |
| 1731708000 | 3246.9571 | -44.57 | -1.35 | 3291.5297 | 3291.5297 | 3239.2568 | 0 |
| 1731621600 | 3291.5297 | -12.42 | -0.38 | 3303.954 | 3306.8304 | 3288.4328 | 0 |
| 1731535200 | 3303.954 | -2.9 | -0.09 | 3306.8542 | 3314.4751 | 3296.4325 | 0 |
| 1731448800 | 3306.8542 | -3.07 | -0.09 | 3309.9229 | 3313.364 | 3295.4811 | 0 |
| 1731362400 | 3309.9229 | -0.95 | -0.03 | 3310.8763 | 3316.7347 | 3299.7004 | 0 |
| 1731103200 | 3310.8763 | 2.39 | 0.07 | 3308.482 | 3313.589 | 3304.1322 | 0 |
| 1731016800 | 3308.482 | 29.16 | 0.89 | 3279.3186 | 3311.1093 | 3279.3186 | 0 |
| 1730930400 | 3279.3186 | 50.21 | 1.56 | 3229.1047 | 3281.46 | 3229.1047 | 0 |
| 1730844000 | 3229.1047 | 24.02 | 0.75 | 3205.0844 | 3230.8842 | 3205.0844 | 0 |
| 1730757600 | 3205.0844 | -6.08 | -0.19 | 3211.1645 | 3217.8603 | 3199.0327 | 0 |
