Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ 미국 →
28,787.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12,386.02 12,508.68 12,320.93 12,505.10 0.0M
2022-12-29 12,346.16 12,552.20 12,318.52 12,517.90 0.0M
2022-12-28 12,352.96 12,457.56 12,197.59 12,206.91 0.0M
2022-12-27 12,509.54 12,524.56 12,353.31 12,370.34 0.0M
2022-12-23 12,471.53 12,581.32 12,379.92 12,556.58 0.0M
2022-12-22 12,686.79 12,703.78 12,326.34 12,523.08 0.0M
2022-12-21 12,699.68 12,899.86 12,668.49 12,842.83 0.0M
2022-12-20 12,599.67 12,737.38 12,535.57 12,655.99 0.0M
2022-12-19 12,850.94 12,860.74 12,607.25 12,669.90 0.0M
2022-12-16 12,930.18 13,009.92 12,772.34 12,850.27 0.0M
2022-12-15 13,227.04 13,247.56 12,914.99 12,966.27 0.0M
2022-12-14 13,514.44 13,647.85 13,277.73 13,418.88 0.0M
2022-12-13 13,875.13 13,904.10 13,399.54 13,524.45 0.0M
2022-12-12 13,225.19 13,379.69 13,175.92 13,378.24 0.0M
2022-12-09 13,250.02 13,378.97 13,199.79 13,214.69 0.0M
2022-12-08 13,193.55 13,339.04 13,110.36 13,299.45 0.0M
2022-12-07 13,133.48 13,232.23 13,065.65 13,140.44 0.0M
2022-12-06 13,457.95 13,475.92 13,130.39 13,200.20 0.0M
2022-12-05 13,600.02 13,666.08 13,408.71 13,471.17 0.0M
2022-12-02 13,538.16 13,746.26 13,515.31 13,708.14 0.0M
2022-12-01 13,748.77 13,846.05 13,632.71 13,762.10 0.0M
2022-11-30 13,147.55 13,747.97 13,120.19 13,746.51 0.0M
2022-11-29 13,242.75 13,269.07 13,082.84 13,143.52 0.0M
2022-11-28 13,349.56 13,441.83 13,202.38 13,239.51 0.0M
2022-11-25 13,456.06 13,486.48 13,423.50 13,431.78 0.0M
2022-11-23 13,396.43 13,557.90 13,392.92 13,526.25 0.0M
2022-11-22 13,242.07 13,403.17 13,142.21 13,395.26 0.0M
2022-11-21 13,279.18 13,326.66 13,166.15 13,199.30 0.0M
2022-11-18 13,471.43 13,474.64 13,228.97 13,340.22 0.0M
2022-11-17 13,162.71 13,409.45 13,160.12 13,340.04 0.0M
2022-11-16 13,443.43 13,477.26 13,335.67 13,365.31 0.0M
2022-11-15 13,712.54 13,733.92 13,403.22 13,558.25 0.0M
2022-11-14 13,394.89 13,549.85 13,327.50 13,363.86 0.0M
2022-11-11 13,252.49 13,521.68 13,173.92 13,495.34 0.0M
2022-11-10 12,962.45 13,261.44 12,831.52 13,254.31 0.0M
2022-11-09 12,529.65 12,576.73 12,322.87 12,331.09 0.0M
2022-11-08 12,605.87 12,779.80 12,443.67 12,628.62 0.0M
2022-11-07 12,447.56 12,561.75 12,352.30 12,534.17 0.0M
2022-11-04 12,459.91 12,485.73 12,140.74 12,397.18 0.0M
2022-11-03 12,293.93 12,388.39 12,192.78 12,203.94 0.0M
2022-11-02 12,899.81 13,026.11 12,446.99 12,450.12 0.0M
2022-11-01 13,209.46 13,212.73 12,874.71 12,886.89 0.0M
2022-10-31 13,088.09 13,108.39 12,935.17 13,020.01 0.0M
2022-10-28 12,759.13 13,199.90 12,759.13 13,180.56 0.0M
2022-10-27 12,998.92 13,032.12 12,761.45 12,774.84 0.0M
2022-10-26 13,023.50 13,305.74 12,999.02 13,019.06 0.0M
2022-10-25 13,106.76 13,333.88 13,103.96 13,320.35 0.0M
2022-10-24 12,922.12 13,090.00 12,745.64 13,046.71 0.0M
2022-10-21 12,553.51 12,929.72 12,511.96 12,909.82 0.0M
2022-10-20 12,648.32 12,874.99 12,557.06 12,608.92 0.0M
2022-10-19 12,649.00 12,819.80 12,564.86 12,673.60 0.0M
2022-10-18 12,976.07 12,983.05 12,596.46 12,724.23 0.0M
2022-10-17 12,518.09 12,659.32 12,509.66 12,626.98 0.0M
2022-10-14 12,704.08 12,730.12 12,187.44 12,204.11 0.0M
2022-10-13 11,963.60 12,655.66 11,917.14 12,593.93 0.0M
2022-10-12 12,339.08 12,426.02 12,275.79 12,310.90 0.0M
2022-10-11 12,401.88 12,534.95 12,231.82 12,317.45 0.0M
2022-10-10 12,610.98 12,627.76 12,355.00 12,472.24 0.0M
2022-10-07 12,866.59 12,890.78 12,546.09 12,600.66 0.0M
2022-10-06 13,190.57 13,309.46 13,095.19 13,109.65 0.0M
2022-10-05 13,045.39 13,294.40 12,911.98 13,209.49 0.0M
2022-10-04 13,100.70 13,250.65 13,083.04 13,220.17 0.0M
2022-10-03 12,620.53 12,891.26 12,535.88 12,815.14 0.0M
2022-09-30 12,693.47 12,890.95 12,515.27 12,520.14 0.0M
2022-09-29 12,934.78 12,940.87 12,597.43 12,741.03 0.0M
2022-09-28 12,847.54 13,176.33 12,792.84 13,115.80 0.0M
2022-09-27 13,021.68 13,125.59 12,752.31 12,862.39 0.0M
2022-09-26 12,875.19 13,092.45 12,821.29 12,842.26 0.0M
2022-09-23 13,007.31 13,011.48 12,745.89 12,907.45 0.0M
2022-09-22 13,207.66 13,257.49 13,064.49 13,124.73 0.0M
2022-09-21 13,570.65 13,764.64 13,278.32 13,280.08 0.0M
2022-09-20 13,527.42 13,636.15 13,420.01 13,522.52 0.0M
2022-09-19 13,410.69 13,642.61 13,409.44 13,638.60 0.0M
2022-09-16 13,436.26 13,549.40 13,361.32 13,533.75 0.0M
2022-09-15 13,731.20 13,866.88 13,541.17 13,609.18 0.0M
2022-09-14 13,796.92 13,886.17 13,710.73 13,845.26 0.0M
2022-09-13 14,106.90 14,169.85 13,695.71 13,729.03 0.0M
2022-09-12 14,431.16 14,549.34 14,420.35 14,534.39 0.0M
2022-09-09 14,174.38 14,386.89 14,174.38 14,361.63 0.0M
2022-09-08 13,849.34 14,117.29 13,827.67 14,056.90 0.0M
2022-09-07 13,733.65 14,030.21 13,720.88 13,986.02 0.0M
2022-09-06 13,811.60 13,863.91 13,608.80 13,702.93 0.0M
2022-09-02 14,137.72 14,204.83 13,730.53 13,802.30 0.0M
2022-09-01 13,871.17 14,020.94 13,704.74 14,003.20 0.0M
2022-08-31 14,199.75 14,261.33 13,994.35 13,998.86 0.0M
2022-08-30 14,329.31 14,341.12 13,962.38 14,078.58 0.0M
2022-08-29 14,244.60 14,365.37 14,189.79 14,239.88 0.0M
2022-08-26 14,975.90 15,027.61 14,375.37 14,377.37 0.0M
2022-08-25 14,810.29 14,995.23 14,772.53 14,991.49 0.0M
2022-08-24 14,686.18 14,821.76 14,648.90 14,733.62 0.0M
2022-08-23 14,696.17 14,827.83 14,659.02 14,692.19 0.0M
2022-08-22 14,891.33 14,910.35 14,667.14 14,702.17 0.0M
2022-08-19 15,249.30 15,286.21 15,067.46 15,104.05 0.0M
2022-08-18 15,367.90 15,458.05 15,289.78 15,404.12 0.0M
2022-08-17 15,396.02 15,501.07 15,271.02 15,363.42 0.0M
2022-08-16 15,527.41 15,645.14 15,402.91 15,547.42 0.0M
2022-08-15 15,426.99 15,604.83 15,421.11 15,583.77 0.0M
2022-08-12 15,261.63 15,468.26 15,212.60 15,468.26 0.0M
2022-08-11 15,359.50 15,455.67 15,131.85 15,155.38 0.0M
2022-08-10 15,198.17 15,262.26 15,072.09 15,252.51 0.0M
2022-08-09 14,894.19 14,930.04 14,758.93 14,830.26 0.0M
2022-08-08 15,079.49 15,270.42 14,938.94 15,002.06 0.0M
2022-08-05 14,943.11 15,146.67 14,900.84 15,057.38 0.0M
2022-08-04 15,107.98 15,191.12 15,012.99 15,173.25 0.0M
2022-08-03 14,798.54 15,146.87 14,788.23 15,105.92 0.0M
2022-08-02 14,649.70 14,900.76 14,599.57 14,705.10 0.0M
2022-08-01 14,677.06 14,913.69 14,627.09 14,749.76 0.0M
2022-07-29 14,571.35 14,802.04 14,505.25 14,757.96 0.0M
2022-07-28 14,338.54 14,522.09 14,170.69 14,494.79 0.0M
2022-07-27 14,017.50 14,429.48 13,969.12 14,361.78 0.0M
2022-07-26 13,959.17 13,971.48 13,734.65 13,775.32 0.0M
2022-07-25 14,121.99 14,149.77 13,954.67 14,050.42 0.0M
2022-07-22 14,332.31 14,431.36 14,044.04 14,127.98 0.0M
2022-07-21 14,207.38 14,383.31 14,076.64 14,382.06 0.0M
2022-07-20 13,982.79 14,232.77 13,940.77 14,177.23 0.0M
2022-07-19 13,729.35 13,970.59 13,639.57 13,960.39 0.0M
2022-07-18 13,778.35 13,854.02 13,489.72 13,536.53 0.0M
2022-07-15 13,557.78 13,661.90 13,480.13 13,657.47 0.0M
2022-07-14 13,262.64 13,449.47 13,092.93 13,412.18 0.0M
2022-07-13 13,133.55 13,470.86 13,105.11 13,366.74 0.0M
2022-07-12 13,592.75 13,665.18 13,316.03 13,385.50 0.0M
2022-07-11 13,686.12 13,705.84 13,483.40 13,516.90 0.0M
2022-07-08 13,651.01 13,880.50 13,626.03 13,819.38 0.0M
2022-07-07 13,577.54 13,832.81 13,559.06 13,800.15 0.0M
2022-07-06 13,455.96 13,608.93 13,365.10 13,507.82 0.0M
2022-07-05 13,014.14 13,427.08 12,953.45 13,424.99 0.0M
2022-07-01 13,072.46 13,209.48 12,965.34 13,201.27 0.0M
2022-06-30 13,140.47 13,275.66 12,901.81 13,107.88 0.0M
2022-06-29 13,238.99 13,342.93 13,146.40 13,283.74 0.0M
2022-06-28 13,697.01 13,825.22 13,254.68 13,259.97 0.0M
2022-06-27 13,852.55 13,873.20 13,633.55 13,682.09 0.0M
2022-06-24 13,475.52 13,801.24 13,458.69 13,793.30 0.0M
2022-06-23 13,242.10 13,364.62 13,120.64 13,328.23 0.0M
2022-06-22 13,020.86 13,340.08 13,015.50 13,134.57 0.0M
2022-06-21 13,042.48 13,260.76 13,042.48 13,156.27 0.0M
2022-06-17 12,728.66 12,939.75 12,634.38 12,834.95 0.0M
2022-06-16 12,858.75 12,886.29 12,574.31 12,677.26 0.0M
2022-06-15 13,065.25 13,387.85 12,926.72 13,208.39 0.0M
2022-06-14 12,970.74 13,008.37 12,766.54 12,887.02 0.0M
2022-06-13 13,068.29 13,178.30 12,820.04 12,858.97 0.0M
2022-06-10 13,729.58 13,763.87 13,470.72 13,479.23 0.0M
2022-06-09 14,288.64 14,428.79 13,972.52 13,976.99 0.0M
2022-06-08 14,447.10 14,553.99 14,328.33 14,370.00 0.0M
2022-06-07 14,189.22 14,508.86 14,140.37 14,479.90 0.0M
2022-06-06 14,520.45 14,585.48 14,278.07 14,352.17 0.0M
2022-06-03 14,409.89 14,494.67 14,245.15 14,293.29 0.0M
2022-06-02 14,237.06 14,691.53 14,179.14 14,686.12 0.0M
2022-06-01 14,522.34 14,602.25 14,189.32 14,292.34 0.0M
2022-05-31 14,451.83 14,535.89 14,216.40 14,398.37 0.0M
2022-05-27 14,147.34 14,444.34 14,128.54 14,443.02 0.0M
2022-05-26 13,560.34 14,051.06 13,554.43 13,981.66 0.0M
2022-05-25 13,361.09 13,698.92 13,340.61 13,602.16 0.0M
2022-05-24 13,447.00 13,486.81 13,183.07 13,403.71 0.0M
2022-05-23 13,514.55 13,720.27 13,422.14 13,704.86 0.0M
2022-05-20 13,707.89 13,716.59 13,087.56 13,478.55 0.0M
2022-05-19 13,520.46 13,741.84 13,433.07 13,524.11 0.0M
2022-05-18 14,067.22 14,109.40 13,536.73 13,583.77 0.0M
2022-05-17 14,228.43 14,315.38 14,043.25 14,305.25 0.0M
2022-05-16 14,001.22 14,113.29 13,886.37 13,940.31 0.0M
2022-05-13 13,805.44 14,150.81 13,740.78 14,103.12 0.0M
2022-05-12 13,422.86 13,808.31 13,311.28 13,599.72 0.0M
2022-05-11 13,933.82 14,196.41 13,591.04 13,623.44 0.0M
2022-05-10 14,225.82 14,272.43 13,857.60 14,053.83 0.0M
2022-05-09 14,190.39 14,277.37 13,815.05 13,873.72 0.0M
2022-05-06 14,543.98 14,714.37 14,254.81 14,449.15 0.0M
2022-05-05 15,187.42 15,187.42 14,465.72 14,624.99 0.0M
2022-05-04 14,919.22 15,427.18 14,665.71 15,403.33 0.0M
2022-05-03 14,845.06 14,997.11 14,774.02 14,896.01 0.0M
2022-05-02 14,639.18 14,888.51 14,470.94 14,879.72 0.0M
2022-04-29 15,106.32 15,280.94 14,606.19 14,628.18 0.0M
2022-04-28 15,083.54 15,410.82 14,836.86 15,312.38 0.0M
2022-04-27 14,803.77 15,068.38 14,720.72 14,796.90 0.0M
2022-04-26 15,302.48 15,302.48 14,804.06 14,804.13 0.0M
2022-04-25 15,106.32 15,409.39 15,065.72 15,399.69 0.0M
2022-04-22 15,606.16 15,668.44 15,182.99 15,199.01 0.0M
2022-04-21 16,129.88 16,246.88 15,569.76 15,612.74 0.0M
2022-04-20 16,211.29 16,230.80 15,888.58 15,929.17 0.0M
2022-04-19 15,797.42 16,199.97 15,754.17 16,170.09 0.0M
2022-04-18 15,770.93 15,928.48 15,690.69 15,829.30 0.0M
2022-04-14 16,187.40 16,198.69 15,799.74 15,809.33 0.0M
2022-04-13 15,862.08 16,225.34 15,839.22 16,178.10 0.0M
2022-04-12 16,130.41 16,231.77 15,797.11 15,862.53 0.0M
2022-04-11 16,100.96 16,144.07 15,906.79 15,919.38 0.0M
2022-04-08 16,443.21 16,488.31 16,280.50 16,302.91 0.0M
2022-04-07 16,464.52 16,640.58 16,289.49 16,535.41 0.0M
2022-04-06 16,613.29 16,657.73 16,380.15 16,497.90 0.0M
2022-04-05 17,191.48 17,205.36 16,820.52 16,864.01 0.0M
2022-04-04 16,955.74 17,249.81 16,934.34 17,247.22 0.0M
2022-04-01 16,936.93 16,981.39 16,751.47 16,907.76 0.0M
2022-03-31 17,150.12 17,166.21 16,878.46 16,881.92 0.0M
2022-03-30 17,266.98 17,325.98 17,077.20 17,146.83 0.0M
2022-03-29 17,227.55 17,366.98 17,110.07 17,337.28 0.0M
2022-03-28 16,795.57 17,052.59 16,730.45 17,050.69 0.0M
2022-03-25 16,799.83 16,844.17 16,584.46 16,785.50 0.0M
2022-03-24 16,529.99 16,800.77 16,428.68 16,798.46 0.0M
2022-03-23 16,524.87 16,702.48 16,434.79 16,436.51 0.0M
2022-03-22 16,377.90 16,711.17 16,365.97 16,671.76 0.0M
2022-03-21 16,356.42 16,462.82 16,144.12 16,355.22 0.0M
2022-03-18 15,995.66 16,412.25 15,942.36 16,403.81 0.0M
2022-03-17 15,788.31 16,068.89 15,729.53 16,060.86 0.0M
2022-03-16 15,508.59 15,880.65 15,328.90 15,876.78 0.0M
2022-03-15 14,987.42 15,343.71 14,893.55 15,310.02 0.0M
2022-03-14 15,070.34 15,228.02 14,811.41 14,841.26 0.0M
2022-03-11 15,585.12 15,599.50 15,111.31 15,130.18 0.0M
2022-03-10 15,444.00 15,507.65 15,241.25 15,459.09 0.0M
2022-03-09 15,480.36 15,688.08 15,359.79 15,630.17 0.0M
2022-03-08 15,098.90 15,540.28 14,933.07 15,090.26 0.0M
2022-03-07 15,756.80 15,785.72 15,143.50 15,149.11 0.0M
2022-03-04 15,875.05 15,915.24 15,625.93 15,738.78 0.0M
2022-03-03 16,309.57 16,313.15 15,883.55 15,963.28 0.0M
2022-03-02 16,007.38 16,254.86 15,879.54 16,199.11 0.0M
2022-03-01 16,146.03 16,230.09 15,815.42 15,928.05 0.0M
2022-02-28 15,987.87 16,258.51 15,931.86 16,191.66 0.0M
2022-02-25 15,894.21 16,140.70 15,750.96 16,136.34 0.0M
2022-02-24 14,858.46 15,908.63 14,858.46 15,892.22 0.0M
2022-02-23 15,938.54 15,960.13 15,353.67 15,361.46 0.0M
2022-02-22 15,797.44 16,043.52 15,601.93 15,772.06 0.0M
2022-02-18 16,155.08 16,175.75 15,826.71 15,929.94 0.0M
2022-02-17 16,470.45 16,484.52 16,095.62 16,114.16 0.0M
2022-02-16 16,503.81 16,654.97 16,372.45 16,604.77 0.0M
2022-02-15 16,464.44 16,626.11 16,421.40 16,621.89 0.0M
2022-02-14 16,181.65 16,371.72 16,052.23 16,221.46 0.0M
2022-02-11 16,755.74 16,790.01 16,136.25 16,203.66 0.0M
2022-02-10 16,791.15 17,094.09 16,638.66 16,717.12 0.0M
2022-02-09 16,973.09 17,117.35 16,904.17 17,116.28 0.0M
2022-02-08 16,520.62 16,807.05 16,466.66 16,763.63 0.0M
2022-02-07 16,728.85 16,839.61 16,510.82 16,563.81 0.0M
2022-02-04 16,558.09 16,860.15 16,428.53 16,703.65 0.0M
2022-02-03 16,699.86 16,884.72 16,446.80 16,480.81 0.0M
2022-02-02 17,244.14 17,270.74 17,002.99 17,206.30 0.0M
2022-02-01 17,009.54 17,086.62 16,762.79 17,069.85 0.0M
2022-01-31 16,484.88 16,972.93 16,414.18 16,967.84 0.0M
2022-01-28 16,014.65 16,429.29 15,775.06 16,427.51 0.0M
2022-01-27 16,303.62 16,386.44 15,878.95 15,913.30 0.0M
2022-01-26 16,469.36 16,644.49 15,917.04 16,106.09 0.0M
2022-01-25 16,179.78 16,376.18 15,948.19 16,079.23 0.0M
2022-01-24 16,092.59 16,515.01 15,597.08 16,488.86 0.0M
2022-01-21 16,737.82 16,896.69 16,401.42 16,407.97 0.0M
2022-01-20 17,246.62 17,441.22 16,855.93 16,871.69 0.0M
2022-01-19 17,374.08 17,480.29 17,089.86 17,100.55 0.0M
2022-01-18 17,475.81 17,553.41 17,254.09 17,285.69 0.0M
2022-01-14 17,496.73 17,747.51 17,496.73 17,741.20 0.0M
2022-01-13 18,148.77 18,171.66 17,578.12 17,609.40 0.0M
2022-01-12 18,132.00 18,202.35 17,973.43 18,074.74 0.0M
2022-01-11 17,708.39 18,010.51 17,610.87 18,005.45 0.0M
2022-01-10 17,481.62 17,759.98 17,234.24 17,744.42 0.0M
2022-01-07 17,926.02 17,995.08 17,644.84 17,719.15 0.0M
2022-01-06 17,813.34 18,069.49 17,737.60 17,915.77 0.0M
2022-01-05 18,398.91 18,465.59 17,914.06 17,923.02 0.0M
2022-01-04 18,766.06 18,766.06 18,354.79 18,500.03 0.0M
2022-01-03 18,629.25 18,752.68 18,528.28 18,749.99 0.0M