Hot Features
프리미엄
Nasdaq 100 High Income ETF (QQQI11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -0.908154667166 | 106.81 | 107.08 | 104.42 | 32560 | 105.44322177 | FU |
| 4 | 2.91 | 2.8271640921 | 102.93 | 108 | 102.47 | 24918 | 105.0614129 | FU |
| 12 | 5.74 | 5.73426573427 | 100.1 | 108 | 94.13 | 19136 | 102.42090706 | FU |
| 26 | -9.16 | -7.9652173913 | 115 | 118.07 | 93 | 15348 | 101.70223913 | FU |
| 52 | -9.16 | -7.9652173913 | 115 | 118.07 | 93 | 15348 | 101.70223913 | FU |
| 156 | -9.16 | -7.9652173913 | 115 | 118.07 | 93 | 15348 | 101.70223913 | FU |
| 260 | -9.16 | -7.9652173913 | 115 | 118.07 | 93 | 15348 | 101.70223913 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 105.84 | -0.26 | -0.25 | 106.04 | 106.32 | 105.51 | 38854 |
| 1732310940 | 106.1 | 0.58 | 0.55 | 105.52 | 106.1 | 105.17 | 20842 |
| 1732224600 | 105.52 | -0.47 | -0.44 | 105.4 | 106.71 | 104.42 | 57781 |
| 1732051800 | 105.99 | 1.1 | 1.05 | 105.8 | 105.99 | 104.66 | 9482 |
| 1731965340 | 104.89 | -1.92 | -1.80 | 106.81 | 107.08 | 104.5 | 42134 |
| 1731619800 | 106.81 | -0.42 | -0.39 | 107.3 | 108 | 106.42 | 28508 |
| 1731533400 | 107.23 | 0.38 | 0.36 | 106.95 | 107.95 | 106.34 | 26358 |
| 1731446940 | 106.85 | 0.31 | 0.29 | 107.5 | 107.5 | 106.4 | 14626 |
| 1731360540 | 106.54 | 0.5 | 0.47 | 107.11 | 107.55 | 106.46 | 13867 |
| 1731101400 | 106.04 | 0.95 | 0.90 | 106 | 107.18 | 105.62 | 20412 |
| 1731014940 | 105.09 | 0.96 | 0.92 | 104.61 | 105.74 | 103.73 | 19328 |
| 1730928600 | 104.13 | 0.91 | 0.88 | 104.9 | 106 | 103.6 | 48435 |
| 1730842200 | 103.22 | 0.1 | 0.10 | 103.15 | 104.04 | 102.8 | 5104 |
| 1730755800 | 103.12 | -0.68 | -0.66 | 104.84 | 104.9 | 102.51 | 23849 |
| 1730496600 | 103.8 | 1.18 | 1.15 | 103.48 | 104.87 | 103.05 | 5288 |
| 1730410200 | 102.62 | -1.37 | -1.32 | 104.03 | 104.03 | 102.47 | 16114 |
| 1730323800 | 103.99 | -0.72 | -0.69 | 104.2 | 104.8 | 103.99 | 20691 |
| 1730237340 | 104.71 | 1.46 | 1.41 | 103.25 | 104.71 | 102.7 | 56311 |
| 1730151000 | 103.25 | 0.32 | 0.31 | 102.93 | 103.58 | 102.79 | 19402 |
| 1729891800 | 102.93 | 0.73 | 0.71 | 102.2 | 103.58 | 102.2 | 28719 |
| 1729805400 | 102.2 | 0.89 | 0.88 | 102.33 | 103.76 | 101.15 | 32457 |
| 1729719000 | 101.31 | -2.19 | -2.12 | 103.58 | 103.86 | 101.15 | 11206 |
| 1729632600 | 103.5 | -0.2 | -0.19 | 103.71 | 104.31 | 102.9 | 30394 |
| 1729546140 | 103.7 | -0.1 | -0.10 | 103.66 | 104.59 | 103.28 | 29023 |
| 1729287000 | 103.8 | 1.7 | 1.67 | 102.89 | 103.8 | 102.13 | 24360 |
| 1729200540 | 102.1 | -0.6 | -0.58 | 103.06 | 104 | 102.1 | 23646 |
| 1729114140 | 102.7 | 0.51 | 0.50 | 103 | 103 | 101.99 | 31928 |
| 1729027740 | 102.19 | 0.01 | 0.01 | 102.35 | 103 | 101.91 | 48091 |
| 1728941340 | 102.18 | 0.32 | 0.31 | 102.12 | 102.6 | 101.49 | 26491 |
| 1728682200 | 101.86 | 1.05 | 1.04 | 101.1 | 102.2 | 101.1 | 11419 |
| 1728595740 | 100.81 | -0.49 | -0.48 | 101.18 | 101.29 | 100.47 | 105960 |
| 1728509400 | 101.3 | 1.87 | 1.88 | 99.68 | 101.3 | 99.43 | 25948 |
| 1728422940 | 99.43 | 1.39 | 1.42 | 98.3 | 99.66 | 98.07 | 13181 |
| 1728336600 | 98.04 | 0.08 | 0.08 | 97.84 | 98.38 | 97.4 | 6151 |
| 1728077400 | 97.96 | -0.11 | -0.11 | 98.3 | 98.3 | 97.4 | 14586 |
| 1727991000 | 98.07 | 1.1 | 1.13 | 97.1 | 98.1 | 97.02 | 3669 |
| 1727904540 | 96.97 | 0.27 | 0.28 | 96.54 | 97.08 | 96.1 | 10011 |
| 1727818200 | 96.7 | -0.65 | -0.67 | 97.9 | 98.1 | 96.51 | 8736 |
| 1727731800 | 97.35 | -0.75 | -0.76 | 98.1 | 98.2 | 97.35 | 5258 |
| 1727472600 | 98.1 | 0.3 | 0.31 | 97.8 | 98.1 | 97.24 | 4973 |
| 1727386140 | 97.8 | -0.6 | -0.61 | 98.65 | 98.65 | 97.17 | 4121 |
| 1727299740 | 98.4 | -0.69 | -0.70 | 98 | 98.43 | 97.73 | 3472 |
| 1727213400 | 99.09 | -0.91 | -0.91 | 99.79 | 99.79 | 98 | 9417 |
| 1727127000 | 100 | 2.1 | 2.15 | 99.6 | 100.18 | 98.51 | 11938 |
| 1726867800 | 97.9 | 0.2 | 0.20 | 97.88 | 99.4 | 97.81 | 9523 |
| 1726781400 | 97.7 | 0.6 | 0.62 | 97.05 | 97.94 | 96.6 | 9003 |
| 1726695000 | 97.1 | 0.02 | 0.02 | 97.08 | 97.58 | 95.9 | 14647 |
| 1726608600 | 97.08 | -0.48 | -0.49 | 97.99 | 98.09 | 96.84 | 7868 |
| 1726522200 | 97.56 | -1.74 | -1.75 | 98.98 | 98.98 | 96.94 | 4631 |
| 1726263000 | 99.3 | -0.7 | -0.70 | 99.6 | 99.6 | 98.3 | 9008 |
| 1726176540 | 100 | 1 | 1.01 | 98.89 | 100 | 98.7 | 12457 |
| 1726090140 | 99 | 1.51 | 1.55 | 97.19 | 99 | 96.21 | 6027 |
| 1726003740 | 97.49 | 1.59 | 1.66 | 95.78 | 97.57 | 95.73 | 4684 |
| 1725917400 | 95.9 | 1.65 | 1.75 | 95.26 | 96.16 | 95.04 | 7651 |
| 1725658200 | 94.25 | -2.05 | -2.13 | 95.96 | 96.4 | 94.13 | 10373 |
| 1725571800 | 96.3 | -1.4 | -1.43 | 97.28 | 97.8 | 95.93 | 7783 |
| 1725485400 | 97.7 | 0.5 | 0.51 | 97.4 | 97.8 | 96.82 | 7402 |
| 1725399000 | 97.2 | -4.37 | -4.30 | 100.2 | 100.2 | 97.15 | 22548 |
| 1725312600 | 101.57 | 1.47 | 1.47 | 100.1 | 101.9 | 100 | 2578 |
| 1725053400 | 100.1 | 1.25 | 1.26 | 99.4 | 100.8 | 99.13 | 11303 |
| 1724967000 | 98.85 | 0.97 | 0.99 | 97.77 | 100.5 | 97.48 | 16886 |
| 1724880600 | 97.88 | 0.4 | 0.41 | 98.05 | 98.15 | 96.8 | 4769 |
| 1724794140 | 97.48 | 0.22 | 0.23 | 97.28 | 97.9 | 96.8 | 4486 |
| 1724707740 | 97.26 | -0.29 | -0.30 | 98.1 | 98.2 | 96.88 | 4972 |
