Hot Features
프리미엄
Stlmt ID NASDAQ 100 (XQO)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 18287.515 | -348.22 | -1.87 | 18287.515 | 18287.515 | 18287.515 | 0 |
| 1744318800 | 18635.739 | 1 | 9.07 | 18635.739 | 18635.739 | 18635.739 | 0 |
| 1744232400 | 17086.157 | -948.79 | -5.26 | 17086.157 | 17086.157 | 17086.157 | 0 |
| 1744146000 | 18034.95 | 1 | 7.68 | 18034.95 | 18034.95 | 18034.95 | 0 |
| 1744059600 | 16747.905 | -1 | -6.93 | 16747.905 | 16747.905 | 16747.905 | 0 |
| 1743800400 | 17994.37 | -759.18 | -4.05 | 17994.37 | 17994.37 | 17994.37 | 0 |
| 1743714000 | 18753.548 | -418.82 | -2.18 | 18753.548 | 18753.548 | 18753.548 | 0 |
| 1743627600 | 19172.367 | -34.82 | -0.18 | 19172.367 | 19172.367 | 19172.367 | 0 |
| 1743541200 | 19207.189 | 231.48 | 1.22 | 19207.189 | 19207.189 | 19207.189 | 0 |
| 1743454800 | 18975.711 | -750.05 | -3.80 | 18975.711 | 18975.711 | 18975.711 | 0 |
| 1743195600 | 19725.758 | -99.14 | -0.50 | 19725.758 | 19725.758 | 19725.758 | 0 |
| 1743109200 | 19824.895 | -410.08 | -2.03 | 19824.895 | 19824.895 | 19824.895 | 0 |
| 1743022800 | 20234.974 | 38.01 | 0.19 | 20234.974 | 20234.974 | 20234.974 | 0 |
| 1742936400 | 20196.96 | 143.99 | 0.72 | 20196.96 | 20196.96 | 20196.96 | 0 |
| 1742850000 | 20052.967 | 602.16 | 3.10 | 20052.967 | 20052.967 | 20052.967 | 0 |
| 1742590800 | 19450.809 | -115.75 | -0.59 | 19450.809 | 19450.809 | 19450.809 | 0 |
| 1742504400 | 19566.558 | -13.52 | -0.07 | 19566.558 | 19566.558 | 19566.558 | 0 |
| 1742418000 | 19580.08 | -92.08 | -0.47 | 19580.08 | 19580.08 | 19580.08 | 0 |
| 1742331600 | 19672.162 | -0.44 | -0.00 | 19672.162 | 19672.162 | 19672.162 | 0 |
| 1742245200 | 19672.6 | 225.62 | 1.16 | 19672.6 | 19672.6 | 19672.6 | 0 |
| 1741986000 | 19446.983 | -104.74 | -0.54 | 19446.983 | 19446.983 | 19446.983 | 0 |
| 1741899600 | 19551.723 | -124.75 | -0.63 | 19551.723 | 19551.723 | 19551.723 | 0 |
| 1741813200 | 19676.47 | 276.13 | 1.42 | 19676.47 | 19676.47 | 19676.47 | 0 |
| 1741726800 | 19400.34 | -444.91 | -2.24 | 19400.34 | 19400.34 | 19400.34 | 0 |
| 1741640400 | 19845.25 | -154.21 | -0.77 | 19845.25 | 19845.25 | 19845.25 | 0 |
| 1741384800 | 19999.459 | -268.06 | -1.32 | 19999.459 | 19999.459 | 19999.459 | 0 |
| 1741298400 | 20267.522 | -105.76 | -0.52 | 20267.522 | 20267.522 | 20267.522 | 0 |
| 1741212000 | 20373.283 | 96.06 | 0.47 | 20373.283 | 20373.283 | 20373.283 | 0 |
| 1741125600 | 20277.22 | -738.3 | -3.51 | 20277.22 | 20277.22 | 20277.22 | 0 |
| 1741039200 | 21015.516 | 477.11 | 2.32 | 21015.516 | 21015.516 | 21015.516 | 0 |
| 1740780000 | 20538.403 | -748.31 | -3.52 | 20538.403 | 20538.403 | 20538.403 | 0 |
| 1740693600 | 21286.709 | 110.25 | 0.52 | 21286.709 | 21286.709 | 21286.709 | 0 |
| 1740607200 | 21176.457 | -147.96 | -0.69 | 21176.457 | 21176.457 | 21176.457 | 0 |
| 1740520800 | 21324.415 | -364.47 | -1.68 | 21324.415 | 21324.415 | 21324.415 | 0 |
| 1740434400 | 21688.881 | -431.66 | -1.95 | 21688.881 | 21688.881 | 21688.881 | 0 |
| 1740175200 | 22120.545 | -14.82 | -0.07 | 22120.545 | 22120.545 | 22120.545 | 0 |
| 1740088800 | 22135.36 | 3.11 | 0.01 | 22135.36 | 22135.36 | 22135.36 | 0 |
| 1740002400 | 22132.248 | -39.47 | -0.18 | 22132.248 | 22132.248 | 22132.248 | 0 |
| 1739916000 | 22171.717 | 134.88 | 0.61 | 22171.717 | 22171.717 | 22171.717 | 0 |
| 1739570400 | 22036.834 | 243.79 | 1.12 | 22036.834 | 22036.834 | 22036.834 | 0 |
| 1739484000 | 21793.047 | 326.49 | 1.52 | 21793.047 | 21793.047 | 21793.047 | 0 |
| 1739397600 | 21466.557 | -149.81 | -0.69 | 21466.557 | 21466.557 | 21466.557 | 0 |
| 1739311200 | 21616.362 | -45.44 | -0.21 | 21616.362 | 21616.362 | 21616.362 | 0 |
| 1739224800 | 21661.799 | -126.82 | -0.58 | 21661.799 | 21661.799 | 21661.799 | 0 |
| 1738965600 | 21788.618 | 105.89 | 0.49 | 21788.618 | 21788.618 | 21788.618 | 0 |
| 1738879200 | 21682.724 | 223.11 | 1.04 | 21682.724 | 21682.724 | 21682.724 | 0 |
| 1738792800 | 21459.61 | 143.14 | 0.67 | 21459.61 | 21459.61 | 21459.61 | 0 |
| 1738706400 | 21316.475 | 221.63 | 1.05 | 21316.475 | 21316.475 | 21316.475 | 0 |
| 1738620000 | 21094.845 | -565.31 | -2.61 | 21094.845 | 21094.845 | 21094.845 | 0 |
| 1738360800 | 21660.155 | 142.11 | 0.66 | 21660.155 | 21660.155 | 21660.155 | 0 |
| 1738274400 | 21518.045 | 51.34 | 0.24 | 21518.045 | 21518.045 | 21518.045 | 0 |
| 1738188000 | 21466.701 | 285.45 | 1.35 | 21466.701 | 21466.701 | 21466.701 | 0 |
| 1738101600 | 21181.256 | 185.66 | 0.88 | 21181.256 | 21181.256 | 21181.256 | 0 |
| 1738015200 | 20995.6 | -913.1 | -4.17 | 20995.6 | 20995.6 | 20995.6 | 0 |
| 1737756000 | 21908.703 | 162.99 | 0.75 | 21908.703 | 21908.703 | 21908.703 | 0 |
| 1737669600 | 21745.709 | -25.23 | -0.12 | 21745.709 | 21745.709 | 21745.709 | 0 |
| 1737583200 | 21770.942 | 223 | 1.03 | 21770.942 | 21770.942 | 21770.942 | 0 |
| 1737496800 | 21547.946 | 5.93 | 0.03 | 21547.946 | 21547.946 | 21547.946 | 0 |
| 1737151200 | 21542.018 | 210.31 | 0.99 | 21542.018 | 21542.018 | 21542.018 | 0 |
| 1737064800 | 21331.713 | 256.44 | 1.22 | 21331.713 | 21331.713 | 21331.713 | 0 |
| 1736978400 | 21075.272 | 158.74 | 0.76 | 21075.272 | 21075.272 | 21075.272 | 0 |
| 1736892000 | 20916.534 | 333.8 | 1.62 | 20916.534 | 20916.534 | 20916.534 | 0 |
| 1736805600 | 20582.733 | -443.24 | -2.11 | 20582.733 | 20582.733 | 20582.733 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
