Hot Features
프리미엄
NASDAQ Inc (N1DA34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 0.470085470085 | 234 | 235.7 | 227.7 | 129 | 229.71069767 | DR |
| 4 | 21.32 | 9.97286930489 | 213.78 | 235.7 | 212.08 | 212 | 222.42005765 | DR |
| 12 | 38.41 | 19.5281915705 | 196.69 | 235.7 | 193.6 | 246 | 208.79687071 | DR |
| 26 | 76.06 | 47.8244466801 | 159.04 | 235.7 | 152.99 | 312 | 184.31149645 | DR |
| 52 | 102.81 | 77.7156247638 | 132.29 | 235.7 | 128.08 | 551 | 157.77042675 | DR |
| 156 | -352.9 | -60.0170068027 | 588 | 600 | 116.95 | 447 | 218.70811219 | DR |
| 260 | -7 | -2.89136720363 | 242.1 | 605.4 | 116.95 | 373 | 259.62302183 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 235.1 | 3.72 | 1.61 | 231.38 | 235.7 | 231.38 | 660 |
| 1732051800 | 231.38 | 2.45 | 1.07 | 229.08 | 232.53 | 229.07 | 168 |
| 1731965340 | 228.93 | 1.23 | 0.54 | 228.94 | 229.77 | 227.7 | 130 |
| 1731619800 | 227.7 | -5.75 | -2.46 | 234 | 234 | 227.7 | 89 |
| 1731533400 | 233.45 | 4.59 | 2.01 | 229.54 | 233.68 | 229.31 | 80 |
| 1731446940 | 228.86 | -1.37 | -0.60 | 232.54 | 232.54 | 228.86 | 492 |
| 1731360540 | 230.23 | 2.23 | 0.98 | 223.45 | 232.53 | 223.45 | 455 |
| 1731101400 | 228 | 5.4 | 2.43 | 224.11 | 231.14 | 224.11 | 196 |
| 1731014940 | 222.6 | 2.16 | 0.98 | 223.08 | 223.08 | 219.46 | 268 |
| 1730928600 | 220.44 | 1.76 | 0.80 | 225.29 | 230.34 | 217.3 | 299 |
| 1730842200 | 218.68 | 3.3 | 1.53 | 215.6 | 220 | 215.6 | 87 |
| 1730755800 | 215.38 | -2.81 | -1.29 | 218.19 | 218.46 | 212.08 | 63 |
| 1730496600 | 218.19 | 2.59 | 1.20 | 217.76 | 218.61 | 215.15 | 244 |
| 1730410200 | 215.6 | -2.42 | -1.11 | 213.65 | 219.56 | 213.65 | 275 |
| 1730323800 | 218.02 | -1.32 | -0.60 | 221.54 | 221.76 | 218.02 | 93 |
| 1730237340 | 219.34 | 3.94 | 1.83 | 215.4 | 220 | 215.4 | 77 |
| 1730151000 | 215.4 | 1.12 | 0.52 | 214.11 | 216.3 | 214.11 | 36 |
| 1729891800 | 214.28 | 0.71 | 0.33 | 215.71 | 215.87 | 212.1 | 509 |
| 1729805400 | 213.57 | 2.94 | 1.40 | 213.78 | 215.25 | 213.57 | 255 |
| 1729719000 | 210.63 | -1.89 | -0.89 | 212.73 | 212.73 | 210.63 | 36 |
| 1729632600 | 212.52 | 0.84 | 0.40 | 211.68 | 212.52 | 209.79 | 34 |
| 1729546140 | 211.68 | -1.2 | -0.56 | 212.88 | 214.83 | 211.47 | 148 |
| 1729287000 | 212.88 | 2.88 | 1.37 | 210 | 213.36 | 210 | 72 |
| 1729200540 | 210 | 1.9 | 0.91 | 210 | 211.33 | 209.31 | 33 |
| 1729114140 | 208.1 | 1.55 | 0.75 | 202.41 | 209.58 | 202.41 | 374 |
| 1729027740 | 206.55 | 3.55 | 1.75 | 206.4 | 208.2 | 206.4 | 227 |
| 1728941340 | 203 | 2.4 | 1.20 | 200.6 | 203.2 | 200.6 | 184 |
| 1728682200 | 200.6 | 0 | 0.00 | 202.4 | 203.6 | 200.6 | 9 |
| 1728595740 | 200.6 | -1.6 | -0.79 | 203.2 | 203.2 | 200 | 58 |
| 1728509400 | 202.2 | 1.56 | 0.78 | 200.64 | 203.4 | 200.64 | 179 |
| 1728422940 | 200.64 | 7.04 | 3.64 | 199.5 | 200.64 | 198.98 | 233 |
| 1728336600 | 193.6 | -3.59 | -1.82 | 197.33 | 197.33 | 193.6 | 150 |
| 1728077400 | 197.19 | -1.41 | -0.71 | 201 | 201 | 197.19 | 161 |
| 1727991000 | 198.6 | -0.6 | -0.30 | 201.17 | 201.17 | 198.4 | 76 |
| 1727904540 | 199.2 | -1 | -0.50 | 196.19 | 199.2 | 195.8 | 267 |
| 1727818200 | 200.2 | 2.35 | 1.19 | 195.01 | 200.2 | 195.01 | 148 |
| 1727731800 | 197.85 | -0.38 | -0.19 | 200.21 | 200.21 | 197.05 | 44 |
| 1727472600 | 198.23 | -0.41 | -0.21 | 198.75 | 198.75 | 197.28 | 98 |
| 1727386140 | 198.64 | -1.32 | -0.66 | 201.96 | 201.96 | 197.42 | 109 |
| 1727299740 | 199.96 | -0.04 | -0.02 | 200.85 | 202.1 | 199.33 | 90 |
| 1727213400 | 200 | -5.23 | -2.55 | 200.6 | 201.04 | 200 | 61 |
| 1727127000 | 205.23 | -0.19 | -0.09 | 207.6 | 207.6 | 205.23 | 126 |
| 1726867800 | 205.42 | 3.42 | 1.69 | 203.46 | 205.42 | 202.24 | 3937 |
| 1726781400 | 202 | 2.78 | 1.40 | 199.22 | 202 | 199.22 | 30 |
| 1726695000 | 199.22 | -0.08 | -0.04 | 199.24 | 201.08 | 199.22 | 58 |
| 1726608600 | 199.3 | -3.12 | -1.54 | 202.42 | 202.42 | 198.99 | 321 |
| 1726522200 | 202.42 | -0.37 | -0.18 | 203.04 | 203.04 | 201.94 | 10 |
| 1726263000 | 202.79 | -2.3 | -1.12 | 202.56 | 202.79 | 202.22 | 174 |
| 1726176540 | 205.09 | -4.91 | -2.34 | 206 | 206 | 196 | 95 |
| 1726090140 | 210 | 6.24 | 3.06 | 199.8 | 210 | 199.79 | 65 |
| 1726003740 | 203.76 | 3.51 | 1.75 | 200.25 | 204.24 | 200.25 | 49 |
| 1725917400 | 200.25 | -0.22 | -0.11 | 202.8 | 203.23 | 200.25 | 322 |
| 1725658200 | 200.47 | -3.64 | -1.78 | 206.41 | 206.41 | 199.2 | 269 |
| 1725571800 | 204.11 | -2.72 | -1.32 | 206.11 | 206.76 | 203.05 | 44 |
| 1725485400 | 206.83 | 5.58 | 2.77 | 204 | 208 | 204 | 1146 |
| 1725399000 | 201.25 | -1.44 | -0.71 | 201 | 202.69 | 201 | 287 |
| 1725312600 | 202.69 | 2 | 1.00 | 202.7 | 202.7 | 202 | 25 |
| 1725053400 | 200.69 | 0.45 | 0.22 | 201 | 202.8 | 200.69 | 355 |
| 1724967000 | 200.24 | 2.69 | 1.36 | 196.69 | 202.05 | 196.69 | 342 |
| 1724880600 | 197.55 | 1.92 | 0.98 | 197.55 | 197.55 | 196.22 | 25 |
| 1724794140 | 195.63 | 2.82 | 1.46 | 188.95 | 195.76 | 188.95 | 8 |
| 1724707740 | 192.81 | -0.19 | -0.10 | 194.93 | 194.93 | 192.81 | 395 |
| 1724448600 | 193 | -3.15 | -1.61 | 197.55 | 197.55 | 192.01 | 361 |
| 1724362140 | 196.15 | 3.33 | 1.73 | 195.61 | 197.36 | 195.61 | 245 |
