Hot Features
프리미엄
Open Settle Nasdaq 100 ESG (XQEO)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 1502.6505 | -35.99 | -2.34 | 1502.6505 | 1502.6505 | 1502.6505 | 0 |
| 1736546400 | 1538.6396 | -14.73 | -0.95 | 1538.6396 | 1538.6396 | 1538.6396 | 0 |
| 1736373600 | 1553.3744 | -34.4 | -2.17 | 1553.3744 | 1553.3744 | 1553.3744 | 0 |
| 1736287200 | 1587.7736 | 6.91 | 0.44 | 1587.7736 | 1587.7736 | 1587.7736 | 0 |
| 1736200800 | 1580.8612 | 33.36 | 2.16 | 1580.8612 | 1580.8612 | 1580.8612 | 0 |
| 1735941600 | 1547.5001 | -3.19 | -0.21 | 1547.5001 | 1547.5001 | 1547.5001 | 0 |
| 1735855200 | 1550.6866 | -8.83 | -0.57 | 1550.6866 | 1550.6866 | 1550.6866 | 0 |
| 1735682400 | 1559.5193 | 6.23 | 0.40 | 1559.5193 | 1559.5193 | 1559.5193 | 0 |
| 1735596000 | 1553.291 | -31.89 | -2.01 | 1553.291 | 1553.291 | 1553.291 | 0 |
| 1735336800 | 1585.1815 | -6.56 | -0.41 | 1585.1815 | 1585.1815 | 1585.1815 | 0 |
| 1735250400 | 1591.7435 | 9.22 | 0.58 | 1591.7435 | 1591.7435 | 1591.7435 | 0 |
| 1735077600 | 1582.5284 | 15.9 | 1.01 | 1582.5284 | 1582.5284 | 1582.5284 | 0 |
| 1734991200 | 1566.6325 | 32.5 | 2.12 | 1566.6325 | 1566.6325 | 1566.6325 | 0 |
| 1734732000 | 1534.133 | -30.33 | -1.94 | 1534.133 | 1534.133 | 1534.133 | 0 |
| 1734645600 | 1564.4602 | -42.94 | -2.67 | 1564.4602 | 1564.4602 | 1564.4602 | 0 |
| 1734559200 | 1607.4024 | 1.09 | 0.07 | 1607.4024 | 1607.4024 | 1607.4024 | 0 |
| 1734472800 | 1606.3091 | 5.9 | 0.37 | 1606.3091 | 1606.3091 | 1606.3091 | 0 |
| 1734386400 | 1600.4076 | 3.94 | 0.25 | 1600.4076 | 1600.4076 | 1600.4076 | 0 |
| 1734127200 | 1596.4701 | 11.4 | 0.72 | 1596.4701 | 1596.4701 | 1596.4701 | 0 |
| 1734040800 | 1585.0683 | 6.54 | 0.41 | 1585.0683 | 1585.0683 | 1585.0683 | 0 |
| 1733954400 | 1578.5284 | 0.47 | 0.03 | 1578.5284 | 1578.5284 | 1578.5284 | 0 |
| 1733868000 | 1578.0563 | -3.75 | -0.24 | 1578.0563 | 1578.0563 | 1578.0563 | 0 |
| 1733781600 | 1581.8049 | 4.68 | 0.30 | 1581.8049 | 1581.8049 | 1581.8049 | 0 |
| 1733522400 | 1577.1207 | -4.37 | -0.28 | 1577.1207 | 1577.1207 | 1577.1207 | 0 |
| 1733436000 | 1581.4895 | 11 | 0.70 | 1581.4895 | 1581.4895 | 1581.4895 | 0 |
| 1733349600 | 1570.4851 | 18.63 | 1.20 | 1570.4851 | 1570.4851 | 1570.4851 | 0 |
| 1733263200 | 1551.8569 | 9.63 | 0.62 | 1551.8569 | 1551.8569 | 1551.8569 | 0 |
| 1733176800 | 1542.2289 | 14.11 | 0.92 | 1542.2289 | 1542.2289 | 1542.2289 | 0 |
| 1732917600 | 1528.1142 | -5.43 | -0.35 | 1528.1142 | 1528.1142 | 1528.1142 | 0 |
| 1732744800 | 1533.5456 | -2.61 | -0.17 | 1533.5456 | 1533.5456 | 1533.5456 | 0 |
| 1732658400 | 1536.1583 | -7.56 | -0.49 | 1536.1583 | 1536.1583 | 1536.1583 | 0 |
| 1732572000 | 1543.7208 | 14.98 | 0.98 | 1543.7208 | 1543.7208 | 1543.7208 | 0 |
| 1732312800 | 1528.7387 | -4.02 | -0.26 | 1528.7387 | 1528.7387 | 1528.7387 | 0 |
| 1732226400 | 1532.7624 | 9.95 | 0.65 | 1532.7624 | 1532.7624 | 1532.7624 | 0 |
| 1732140000 | 1522.8092 | 17.16 | 1.14 | 1522.8092 | 1522.8092 | 1522.8092 | 0 |
| 1732053600 | 1505.6539 | -1.04 | -0.07 | 1505.6539 | 1505.6539 | 1505.6539 | 0 |
| 1731967200 | 1506.6935 | -19.09 | -1.25 | 1506.6935 | 1506.6935 | 1506.6935 | 0 |
