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
2023-12-29 19,433.47 19,453.09 19,267.27 19,345.50 0.0M
2023-12-28 19,503.45 19,510.05 19,420.55 19,428.77 0.0M
2023-12-27 19,425.47 19,455.21 19,383.40 19,437.72 0.0M
2023-12-26 19,336.98 19,441.30 19,333.27 19,407.90 0.0M
2023-12-22 19,316.55 19,362.81 19,206.80 19,291.69 0.0M
2023-12-21 19,225.24 19,280.91 19,112.45 19,268.70 0.0M
2023-12-20 19,275.87 19,387.45 19,032.64 19,034.99 0.0M
2023-12-19 19,241.88 19,332.65 19,241.08 19,331.31 0.0M
2023-12-18 19,120.74 19,274.01 19,118.77 19,234.33 0.0M
2023-12-15 19,070.15 19,165.32 19,035.67 19,112.06 0.0M
2023-12-14 19,089.09 19,154.90 18,877.31 19,013.62 0.0M
2023-12-13 18,845.89 19,063.02 18,805.75 19,041.56 0.0M
2023-12-12 18,636.00 18,802.28 18,596.74 18,802.28 0.0M
2023-12-11 18,474.53 18,661.49 18,465.67 18,649.40 0.0M
2023-12-08 18,340.28 18,510.43 18,322.72 18,491.84 0.0M
2023-12-07 18,265.99 18,443.35 18,251.45 18,420.33 0.0M
2023-12-06 18,382.62 18,383.47 18,137.47 18,150.23 0.0M
2023-12-05 18,122.79 18,315.53 18,118.66 18,253.30 0.0M
2023-12-04 18,206.65 18,224.26 18,043.93 18,209.57 0.0M
2023-12-01 18,270.28 18,409.58 18,204.01 18,390.99 0.0M
2023-11-30 18,379.09 18,408.82 18,192.95 18,333.40 0.0M
2023-11-29 18,518.10 18,581.48 18,363.32 18,375.86 0.0M
2023-11-28 18,320.35 18,425.19 18,298.25 18,400.95 0.0M
2023-11-27 18,354.11 18,440.98 18,310.98 18,345.22 0.0M
2023-11-24 18,359.45 18,397.45 18,320.67 18,368.24 0.0M
2023-11-22 18,418.50 18,526.04 18,347.58 18,390.51 0.0M
2023-11-21 18,332.96 18,352.06 18,235.57 18,312.35 0.0M
2023-11-20 18,210.48 18,453.46 18,209.69 18,419.34 0.0M
2023-11-17 18,162.91 18,246.57 18,120.24 18,201.90 0.0M
2023-11-16 18,118.24 18,207.23 18,087.24 18,196.36 0.0M
2023-11-15 18,250.87 18,277.19 18,117.11 18,176.71 0.0M
2023-11-14 18,089.77 18,211.53 18,068.76 18,168.02 0.0M
2023-11-13 17,772.82 17,836.49 17,698.68 17,788.39 0.0M
2023-11-10 17,522.94 17,847.85 17,505.48 17,840.86 0.0M
2023-11-09 17,634.76 17,670.16 17,428.04 17,447.09 0.0M
2023-11-08 17,589.95 17,623.59 17,483.11 17,589.19 0.0M
2023-11-07 17,461.15 17,614.69 17,405.51 17,569.41 0.0M
2023-11-06 17,386.98 17,436.37 17,303.95 17,407.35 0.0M
2023-11-03 17,211.67 17,400.80 17,188.89 17,343.03 0.0M
2023-11-02 17,064.24 17,149.03 16,990.58 17,136.15 0.0M
2023-11-01 16,600.61 16,858.10 16,587.08 16,843.22 0.0M
2023-10-31 16,470.90 16,562.31 16,346.34 16,550.06 0.0M
2023-10-30 16,405.65 16,525.27 16,338.83 16,464.76 0.0M
2023-10-27 16,360.46 16,446.93 16,228.15 16,285.44 0.0M
2023-10-26 16,438.94 16,506.04 16,145.23 16,204.07 0.0M
2023-10-25 16,815.64 16,817.25 16,494.25 16,516.53 0.0M
2023-10-24 16,857.14 16,967.18 16,778.93 16,934.60 0.0M
2023-10-23 16,668.46 16,935.19 16,559.30 16,772.66 0.0M
2023-10-20 16,942.38 16,975.22 16,712.09 16,722.16 0.0M
2023-10-19 17,204.79 17,253.92 16,938.56 16,977.40 0.0M
2023-10-18 17,252.05 17,345.74 17,072.34 17,122.24 0.0M
2023-10-17 17,236.83 17,441.28 17,149.24 17,366.57 0.0M
2023-10-16 17,289.02 17,467.05 17,280.74 17,424.82 0.0M
2023-10-13 17,485.69 17,493.31 17,161.47 17,220.84 0.0M
2023-10-12 17,529.76 17,610.00 17,330.61 17,437.88 0.0M
2023-10-11 17,449.86 17,511.51 17,363.82 17,503.36 0.0M
2023-10-10 17,311.70 17,504.31 17,284.49 17,377.49 0.0M
2023-10-09 17,079.16 17,307.58 17,015.51 17,280.61 0.0M
2023-10-06 16,792.60 17,251.01 16,739.45 17,195.72 0.0M
2023-10-05 16,961.66 16,979.05 16,749.03 16,908.47 0.0M
2023-10-04 16,781.83 16,999.82 16,758.10 16,969.06 0.0M
2023-10-03 16,932.04 17,019.07 16,656.58 16,727.16 0.0M
2023-10-02 16,899.15 17,099.26 16,880.36 17,036.56 0.0M
2023-09-29 17,054.68 17,110.37 16,838.16 16,896.11 0.0M
2023-09-28 16,684.52 16,979.16 16,660.65 16,881.78 0.0M
2023-09-27 16,763.05 16,828.58 16,570.69 16,740.11 0.0M
2023-09-26 16,841.49 16,853.00 16,654.59 16,700.69 0.0M
2023-09-25 16,834.93 16,959.33 16,780.61 16,956.81 0.0M
2023-09-22 16,942.56 17,056.72 16,862.60 16,878.97 0.0M
2023-09-21 17,008.00 17,048.89 16,868.19 16,871.10 0.0M
2023-09-20 17,480.52 17,503.63 17,184.95 17,187.62 0.0M
2023-09-19 17,395.31 17,472.67 17,299.89 17,439.74 0.0M
2023-09-18 17,405.22 17,528.97 17,398.99 17,478.93 0.0M
2023-09-15 17,709.19 17,720.10 17,419.62 17,452.56 0.0M
2023-09-14 17,717.37 17,808.94 17,607.30 17,764.23 0.0M
2023-09-13 17,555.51 17,694.88 17,513.50 17,619.02 0.0M
2023-09-12 17,667.62 17,733.03 17,539.07 17,551.54 0.0M
2023-09-11 17,688.69 17,772.54 17,595.19 17,748.46 0.0M
2023-09-08 17,523.14 17,647.85 17,498.44 17,539.96 0.0M
2023-09-07 17,418.28 17,549.10 17,377.44 17,515.04 0.0M
2023-09-06 17,754.09 17,776.77 17,550.05 17,644.13 0.0M
2023-09-05 17,746.33 17,856.90 17,699.77 17,801.10 0.0M
2023-09-01 17,907.50 17,927.74 17,710.52 17,781.12 0.0M
2023-08-31 17,762.85 17,877.14 17,752.49 17,792.28 0.0M
2023-08-30 17,658.56 17,771.21 17,607.23 17,745.51 0.0M
2023-08-29 17,263.07 17,663.04 17,253.33 17,645.81 0.0M
2023-08-28 17,254.35 17,312.60 17,155.03 17,273.84 0.0M
2023-08-25 17,051.75 17,215.12 16,886.99 17,146.88 0.0M
2023-08-24 17,533.72 17,534.03 17,001.22 17,002.99 0.0M
2023-08-23 17,153.02 17,429.90 17,153.02 17,383.07 0.0M
2023-08-22 17,253.15 17,256.28 17,079.77 17,108.43 0.0M
2023-08-21 16,939.80 17,165.70 16,913.82 17,140.24 0.0M
2023-08-18 16,742.06 16,919.51 16,705.28 16,862.49 0.0M
2023-08-17 17,147.05 17,154.22 16,865.90 16,885.98 0.0M
2023-08-16 17,236.11 17,299.27 17,066.30 17,069.16 0.0M
2023-08-15 17,405.57 17,429.44 17,224.64 17,251.35 0.0M
2023-08-14 17,195.04 17,444.87 17,176.11 17,444.01 0.0M
2023-08-11 17,219.67 17,325.31 17,177.28 17,239.68 0.0M
2023-08-10 17,454.81 17,625.71 17,288.80 17,353.37 0.0M
2023-08-09 17,533.15 17,535.18 17,293.36 17,320.65 0.0M
2023-08-08 17,523.54 17,542.33 17,373.19 17,516.24 0.0M
2023-08-07 17,610.92 17,674.28 17,500.04 17,670.84 0.0M
2023-08-04 17,685.31 17,802.95 17,499.47 17,518.08 0.0M
2023-08-03 17,532.29 17,702.96 17,512.74 17,607.72 0.0M
2023-08-02 17,845.87 17,846.04 17,570.90 17,627.44 0.0M
2023-08-01 18,001.74 18,060.56 17,932.30 18,025.70 0.0M
2023-07-31 18,090.10 18,123.65 18,008.04 18,070.26 0.0M
2023-07-28 17,924.83 18,106.37 17,910.54 18,063.30 0.0M
2023-07-27 18,042.77 18,113.28 17,678.13 17,734.19 0.0M
2023-07-26 17,790.64 17,856.00 17,673.36 17,773.56 0.0M
2023-07-25 17,754.78 17,914.89 17,753.60 17,844.63 0.0M
2023-07-24 17,745.71 17,779.55 17,630.46 17,714.59 0.0M
2023-07-21 17,837.20 17,889.49 17,671.64 17,688.97 0.0M
2023-07-20 18,023.81 18,085.93 17,693.78 17,735.31 0.0M
2023-07-19 18,219.30 18,269.63 18,097.52 18,148.42 0.0M
2023-07-18 17,971.11 18,227.92 17,897.70 18,165.62 0.0M
2023-07-17 17,898.20 18,055.90 17,861.93 18,018.76 0.0M
2023-07-14 17,901.47 18,026.49 17,809.73 17,849.41 0.0M
2023-07-13 17,696.76 17,892.00 17,683.27 17,856.73 0.0M
2023-07-12 17,521.17 17,618.34 17,441.30 17,553.13 0.0M
2023-07-11 17,278.96 17,355.97 17,171.20 17,337.36 0.0M
2023-07-10 17,237.46 17,277.01 17,114.40 17,253.16 0.0M
2023-07-07 17,281.67 17,442.36 17,238.17 17,243.09 0.0M
2023-07-06 17,262.59 17,322.62 17,165.17 17,303.12 0.0M
2023-07-05 17,390.13 17,516.05 17,387.63 17,434.18 0.0M
2023-07-03 17,417.72 17,466.35 17,375.36 17,438.53 0.0M
2023-06-30 17,296.01 17,443.35 17,291.80 17,403.75 0.0M
2023-06-29 17,158.77 17,183.24 17,057.19 17,129.43 0.0M
2023-06-28 17,055.80 17,256.18 17,043.77 17,157.01 0.0M
2023-06-27 16,912.79 17,165.88 16,884.33 17,135.60 0.0M
2023-06-26 17,044.74 17,177.92 16,838.79 16,841.08 0.0M
2023-06-23 17,059.16 17,178.97 16,993.32 17,073.20 0.0M
2023-06-22 16,965.90 17,248.33 16,962.45 17,246.14 0.0M
2023-06-21 17,219.40 17,242.20 16,998.16 17,045.65 0.0M
2023-06-20 17,237.88 17,342.13 17,134.98 17,276.47 0.0M
2023-06-16 17,508.68 17,522.38 17,280.26 17,292.26 0.0M
2023-06-15 17,138.53 17,478.78 17,115.95 17,408.68 0.0M
2023-06-14 17,074.65 17,215.66 16,949.16 17,202.58 0.0M
2023-06-13 17,093.30 17,116.87 16,931.53 17,081.37 0.0M
2023-06-12 16,756.02 16,953.42 16,703.27 16,947.36 0.0M
2023-06-09 16,706.56 16,819.61 16,607.11 16,653.98 0.0M
2023-06-08 16,414.26 16,625.26 16,409.06 16,603.75 0.0M
2023-06-07 16,705.16 16,790.59 16,373.34 16,395.56 0.0M
2023-06-06 16,650.89 16,728.14 16,594.59 16,687.56 0.0M
2023-06-05 16,678.39 16,807.71 16,640.28 16,685.69 0.0M
2023-06-02 16,640.02 16,730.26 16,554.14 16,673.90 0.0M
2023-06-01 16,355.44 16,612.42 16,299.10 16,553.06 0.0M
2023-05-31 16,382.07 16,475.84 16,293.37 16,336.84 0.0M
2023-05-30 16,579.72 16,640.95 16,389.86 16,451.65 0.0M
2023-05-26 16,033.77 16,422.20 16,024.15 16,386.58 0.0M
2023-05-25 15,953.84 16,029.39 15,829.16 15,974.00 0.0M
2023-05-24 15,573.32 15,649.77 15,495.28 15,591.04 0.0M
2023-05-23 15,784.63 15,845.94 15,657.78 15,668.81 0.0M
2023-05-22 15,821.00 15,922.28 15,806.83 15,871.89 0.0M
2023-05-19 15,863.81 15,900.17 15,773.51 15,818.88 0.0M
2023-05-18 15,595.87 15,866.00 15,593.05 15,854.39 0.0M
2023-05-17 15,441.31 15,594.61 15,378.10 15,572.77 0.0M
2023-05-16 15,335.12 15,464.49 15,334.76 15,381.69 0.0M
2023-05-15 15,296.99 15,374.48 15,234.75 15,367.26 0.0M
2023-05-12 15,359.88 15,383.24 15,187.46 15,283.24 0.0M
2023-05-11 15,322.70 15,362.74 15,241.77 15,337.63 0.0M
2023-05-10 15,243.55 15,330.37 15,124.76 15,288.46 0.0M
2023-05-09 15,151.57 15,181.54 15,111.76 15,120.04 0.0M
2023-05-08 15,172.37 15,235.74 15,110.50 15,223.38 0.0M
2023-05-05 14,970.37 15,222.77 14,957.99 15,186.15 0.0M
2023-05-04 14,904.58 14,961.81 14,817.98 14,868.40 0.0M
2023-05-03 15,028.59 15,152.96 14,917.43 14,922.20 0.0M
2023-05-02 15,145.87 15,164.21 14,941.19 15,017.77 0.0M
2023-05-01 15,149.99 15,216.82 15,101.07 15,152.69 0.0M
2023-04-28 15,046.99 15,170.78 14,998.49 15,169.18 0.0M
2023-04-27 14,845.35 15,088.60 14,817.05 15,070.74 0.0M
2023-04-26 14,572.52 14,806.88 14,639.45 14,665.87 0.0M
2023-04-25 14,778.60 14,810.91 14,571.53 14,572.52 0.0M
2023-04-24 14,866.37 14,937.96 14,754.22 14,852.68 0.0M
2023-04-21 14,853.33 14,922.64 14,772.29 14,888.20 0.0M
2023-04-20 14,844.12 15,010.91 14,811.50 14,871.26 0.0M
2023-04-19 14,878.15 15,034.18 14,873.80 14,988.91 0.0M
2023-04-18 15,093.80 15,111.98 14,937.94 14,992.44 0.0M
2023-04-17 14,948.25 15,008.33 14,865.86 14,987.76 0.0M
2023-04-14 14,938.50 15,061.71 14,844.37 14,978.38 0.0M
2023-04-13 14,799.02 15,029.79 14,795.73 15,012.59 0.0M
2023-04-12 14,937.67 14,969.80 14,696.43 14,713.65 0.0M
2023-04-11 14,933.68 14,944.07 14,827.37 14,846.27 0.0M
2023-04-10 14,814.62 14,946.65 14,728.73 14,945.99 0.0M
2023-04-06 14,764.67 14,976.76 14,711.00 14,959.00 0.0M
2023-04-05 14,952.07 14,961.79 14,766.16 14,849.48 0.0M
2023-04-04 15,076.08 15,120.45 14,944.01 15,001.37 0.0M
2023-04-03 14,980.80 15,064.82 14,926.36 15,054.37 0.0M
2023-03-31 14,848.97 15,100.75 14,847.88 15,092.15 0.0M
2023-03-30 14,810.09 14,870.74 14,763.31 14,842.31 0.0M
2023-03-29 14,618.41 14,731.97 14,580.10 14,707.58 0.0M
2023-03-28 14,488.76 14,488.76 14,331.87 14,438.00 0.0M
2023-03-27 14,652.47 14,699.91 14,480.79 14,509.56 0.0M
2023-03-24 14,540.97 14,620.84 14,435.23 14,617.15 0.0M
2023-03-23 14,581.14 14,769.49 14,439.26 14,573.86 0.0M
2023-03-22 14,588.82 14,819.31 14,384.46 14,388.29 0.0M
2023-03-21 14,475.54 14,611.89 14,406.18 14,587.83 0.0M
2023-03-20 14,295.95 14,399.64 14,204.36 14,381.56 0.0M
2023-03-17 14,390.21 14,509.37 14,245.87 14,332.64 0.0M
2023-03-16 13,981.02 14,419.39 13,955.75 14,403.07 0.0M
2023-03-15 13,832.79 14,045.96 13,767.47 14,025.21 0.0M
2023-03-14 13,827.33 13,986.91 13,777.83 13,966.21 0.0M
2023-03-13 13,452.32 13,820.74 13,387.44 13,648.14 0.0M
2023-03-10 13,737.94 13,815.69 13,495.45 13,541.73 0.0M
2023-03-09 14,000.21 14,125.67 13,702.05 13,731.28 0.0M
2023-03-08 13,942.31 14,007.16 13,852.14 13,981.54 0.0M
2023-03-07 14,082.10 14,128.86 13,883.88 13,909.25 0.0M
2023-03-06 14,129.48 14,269.38 14,075.61 14,081.22 0.0M
2023-03-03 13,861.71 14,078.90 13,844.01 14,067.85 0.0M
2023-03-02 13,540.56 13,820.36 13,540.56 13,786.35 0.0M
2023-03-01 13,763.89 13,795.65 13,626.40 13,663.01 0.0M
2023-02-28 13,780.43 13,900.31 13,757.05 13,780.83 0.0M
2023-02-27 13,854.76 13,915.24 13,772.17 13,798.69 0.0M
2023-02-24 13,709.25 13,753.33 13,618.90 13,697.64 0.0M
2023-02-23 13,988.48 13,991.87 13,735.45 13,937.79 0.0M
2023-02-22 13,828.56 13,909.27 13,737.44 13,806.36 0.0M
2023-02-21 13,965.15 14,024.48 13,796.98 13,799.34 0.0M
2023-02-17 14,133.45 14,171.46 13,997.86 14,140.18 0.0M
2023-02-16 14,296.65 14,477.80 14,233.55 14,236.48 0.0M
2023-02-15 14,338.37 14,518.80 14,286.65 14,517.15 0.0M
2023-02-14 14,198.98 14,444.48 14,134.45 14,402.72 0.0M
2023-02-13 14,133.62 14,323.81 14,084.37 14,300.40 0.0M
2023-02-10 14,076.43 14,155.49 13,959.35 14,074.51 0.0M
2023-02-09 14,498.68 14,500.97 14,098.30 14,159.75 0.0M
2023-02-08 14,500.69 14,534.33 14,261.78 14,289.53 0.0M
2023-02-07 14,265.86 14,605.08 14,202.70 14,555.55 0.0M
2023-02-06 14,258.73 14,361.82 14,193.74 14,253.93 0.0M
2023-02-03 14,317.12 14,669.05 14,317.12 14,377.07 0.0M
2023-02-02 14,470.60 14,728.67 14,408.25 14,639.66 0.0M
2023-02-01 13,821.60 14,245.70 13,733.29 14,136.19 0.0M
2023-01-31 13,624.75 13,839.88 13,624.75 13,837.40 0.0M
2023-01-30 13,774.77 13,821.09 13,613.50 13,620.68 0.0M
2023-01-27 13,720.19 14,003.66 13,720.14 13,910.43 0.0M
2023-01-26 13,688.61 13,783.80 13,552.30 13,778.81 0.0M
2023-01-25 13,303.78 13,539.08 13,205.52 13,508.07 0.0M
2023-01-24 13,494.65 13,593.46 13,468.47 13,544.61 0.0M
2023-01-23 13,322.04 13,627.18 13,283.00 13,574.22 0.0M
2023-01-20 12,992.64 13,289.19 12,953.52 13,284.37 0.0M
2023-01-19 12,971.28 13,020.76 12,864.67 12,914.67 0.0M
2023-01-18 13,304.47 13,365.82 13,037.71 13,045.71 0.0M
2023-01-17 13,184.35 13,280.85 13,130.02 13,213.66 0.0M
2023-01-13 12,990.79 13,203.12 12,974.04 13,195.71 0.0M
2023-01-12 13,081.35 13,149.26 12,857.90 13,102.11 0.0M
2023-01-11 12,872.92 13,038.37 12,829.01 13,036.84 0.0M
2023-01-10 12,655.56 12,813.92 12,634.56 12,811.89 0.0M
2023-01-09 12,728.76 12,925.18 12,674.17 12,700.61 0.0M
2023-01-06 12,356.30 12,670.87 12,229.25 12,622.58 0.0M
2023-01-05 12,390.36 12,396.18 12,265.76 12,280.57 0.0M
2023-01-04 12,518.25 12,554.96 12,330.99 12,478.76 0.0M
2023-01-03 12,618.82 12,681.32 12,313.04 12,417.88 0.0M