Hot Features
프리미엄
Open Settle Nasdaq 100 ESG (XQEO)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1338.4272 | -22.25 | -1.64 | 1338.4272 | 1338.4272 | 1338.4272 | 0 |
| 1744318800 | 1360.6792 | 112.98 | 9.05 | 1360.6792 | 1360.6792 | 1360.6792 | 0 |
| 1744232400 | 1247.7003 | -68.19 | -5.18 | 1247.7003 | 1247.7003 | 1247.7003 | 0 |
| 1744146000 | 1315.8941 | 93.9 | 7.68 | 1315.8941 | 1315.8941 | 1315.8941 | 0 |
| 1744059600 | 1221.9912 | -92.98 | -7.07 | 1221.9912 | 1221.9912 | 1221.9912 | 0 |
| 1743800400 | 1314.9743 | -54.14 | -3.95 | 1314.9743 | 1314.9743 | 1314.9743 | 0 |
| 1743714000 | 1369.1186 | -31.17 | -2.23 | 1369.1186 | 1369.1186 | 1369.1186 | 0 |
| 1743627600 | 1400.2856 | -3.2 | -0.23 | 1400.2856 | 1400.2856 | 1400.2856 | 0 |
| 1743541200 | 1403.4813 | 17.28 | 1.25 | 1403.4813 | 1403.4813 | 1403.4813 | 0 |
| 1743454800 | 1386.2061 | -54.1 | -3.76 | 1386.2061 | 1386.2061 | 1386.2061 | 0 |
| 1743195600 | 1440.3063 | -7.48 | -0.52 | 1440.3063 | 1440.3063 | 1440.3063 | 0 |
| 1743109200 | 1447.7869 | -30.6 | -2.07 | 1447.7869 | 1447.7869 | 1447.7869 | 0 |
| 1743022800 | 1478.3825 | 2.73 | 0.18 | 1478.3825 | 1478.3825 | 1478.3825 | 0 |
| 1742936400 | 1475.6567 | 8.59 | 0.59 | 1475.6567 | 1475.6567 | 1475.6567 | 0 |
| 1742850000 | 1467.0651 | 42.77 | 3.00 | 1467.0651 | 1467.0651 | 1467.0651 | 0 |
| 1742590800 | 1424.2958 | -9.1 | -0.63 | 1424.2958 | 1424.2958 | 1424.2958 | 0 |
| 1742504400 | 1433.3913 | -0.94 | -0.07 | 1433.3913 | 1433.3913 | 1433.3913 | 0 |
| 1742418000 | 1434.336 | -6.08 | -0.42 | 1434.336 | 1434.336 | 1434.336 | 0 |
| 1742331600 | 1440.4125 | 0.76 | 0.05 | 1440.4125 | 1440.4125 | 1440.4125 | 0 |
| 1742245200 | 1439.6539 | 18.28 | 1.29 | 1439.6539 | 1439.6539 | 1439.6539 | 0 |
| 1741986000 | 1421.3787 | -6.32 | -0.44 | 1421.3787 | 1421.3787 | 1421.3787 | 0 |
| 1741899600 | 1427.6983 | -8.06 | -0.56 | 1427.6983 | 1427.6983 | 1427.6983 | 0 |
| 1741813200 | 1435.7579 | 20.51 | 1.45 | 1435.7579 | 1435.7579 | 1435.7579 | 0 |
| 1741726800 | 1415.2518 | -33.23 | -2.29 | 1415.2518 | 1415.2518 | 1415.2518 | 0 |
| 1741640400 | 1448.486 | -10.19 | -0.70 | 1448.486 | 1448.486 | 1448.486 | 0 |
| 1741384800 | 1458.6778 | -17.76 | -1.20 | 1458.6778 | 1458.6778 | 1458.6778 | 0 |
| 1741298400 | 1476.4372 | -9.41 | -0.63 | 1476.4372 | 1476.4372 | 1476.4372 | 0 |
| 1741212000 | 1485.8483 | 9.18 | 0.62 | 1485.8483 | 1485.8483 | 1485.8483 | 0 |
| 1741125600 | 1476.6635 | -54.96 | -3.59 | 1476.6635 | 1476.6635 | 1476.6635 | 0 |
| 1741039200 | 1531.6252 | 34.78 | 2.32 | 1531.6252 | 1531.6252 | 1531.6252 | 0 |
| 1740780000 | 1496.8481 | -58.84 | -3.78 | 1496.8481 | 1496.8481 | 1496.8481 | 0 |
| 1740693600 | 1555.6877 | 9.6 | 0.62 | 1555.6877 | 1555.6877 | 1555.6877 | 0 |
| 1740607200 | 1546.0917 | -11.35 | -0.73 | 1546.0917 | 1546.0917 | 1546.0917 | 0 |
| 1740520800 | 1557.4371 | -26.82 | -1.69 | 1557.4371 | 1557.4371 | 1557.4371 | 0 |
| 1740434400 | 1584.2528 | -31.76 | -1.97 | 1584.2528 | 1584.2528 | 1584.2528 | 0 |
| 1740175200 | 1616.0105 | -0.81 | -0.05 | 1616.0105 | 1616.0105 | 1616.0105 | 0 |
| 1740088800 | 1616.8231 | 2.38 | 0.15 | 1616.8231 | 1616.8231 | 1616.8231 | 0 |
| 1740002400 | 1614.4481 | -1.59 | -0.10 | 1614.4481 | 1614.4481 | 1614.4481 | 0 |
| 1739916000 | 1616.0404 | 10.63 | 0.66 | 1616.0404 | 1616.0404 | 1616.0404 | 0 |
| 1739570400 | 1605.4067 | 18.16 | 1.14 | 1605.4067 | 1605.4067 | 1605.4067 | 0 |
| 1739484000 | 1587.247 | 25.09 | 1.61 | 1587.247 | 1587.247 | 1587.247 | 0 |
| 1739397600 | 1562.1564 | -10.61 | -0.67 | 1562.1564 | 1562.1564 | 1562.1564 | 0 |
| 1739311200 | 1572.7709 | -2.28 | -0.15 | 1572.7709 | 1572.7709 | 1572.7709 | 0 |
| 1739224800 | 1575.0558 | -8.85 | -0.56 | 1575.0558 | 1575.0558 | 1575.0558 | 0 |
| 1738965600 | 1583.9009 | 10.14 | 0.64 | 1583.9009 | 1583.9009 | 1583.9009 | 0 |
| 1738879200 | 1573.7572 | 19.17 | 1.23 | 1573.7572 | 1573.7572 | 1573.7572 | 0 |
| 1738792800 | 1554.5842 | 13.38 | 0.87 | 1554.5842 | 1554.5842 | 1554.5842 | 0 |
| 1738706400 | 1541.2059 | 13.05 | 0.85 | 1541.2059 | 1541.2059 | 1541.2059 | 0 |
| 1738620000 | 1528.1567 | -44.94 | -2.86 | 1528.1567 | 1528.1567 | 1528.1567 | 0 |
| 1738360800 | 1573.0992 | 12.18 | 0.78 | 1573.0992 | 1573.0992 | 1573.0992 | 0 |
| 1738274400 | 1560.9227 | -1.67 | -0.11 | 1560.9227 | 1560.9227 | 1560.9227 | 0 |
| 1738188000 | 1562.5954 | 23.93 | 1.56 | 1562.5954 | 1562.5954 | 1562.5954 | 0 |
| 1738101600 | 1538.6632 | 9 | 0.59 | 1538.6632 | 1538.6632 | 1538.6632 | 0 |
| 1738015200 | 1529.6679 | -74.27 | -4.63 | 1529.6679 | 1529.6679 | 1529.6679 | 0 |
| 1737756000 | 1603.9345 | 13.64 | 0.86 | 1603.9345 | 1603.9345 | 1603.9345 | 0 |
| 1737669600 | 1590.2913 | -2.56 | -0.16 | 1590.2913 | 1590.2913 | 1590.2913 | 0 |
| 1737583200 | 1592.8526 | 19.88 | 1.26 | 1592.8526 | 1592.8526 | 1592.8526 | 0 |
| 1737496800 | 1572.9736 | -0.99 | -0.06 | 1572.9736 | 1572.9736 | 1572.9736 | 0 |
| 1737151200 | 1573.963 | 12.98 | 0.83 | 1573.963 | 1573.963 | 1573.963 | 0 |
| 1737064800 | 1560.982 | 22.1 | 1.44 | 1560.982 | 1560.982 | 1560.982 | 0 |
| 1736978400 | 1538.8856 | 10.1 | 0.66 | 1538.8856 | 1538.8856 | 1538.8856 | 0 |
| 1736892000 | 1528.7906 | 26.14 | 1.74 | 1528.7906 | 1528.7906 | 1528.7906 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
