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
2025-10-01 28,484.10 28,805.90 28,458.90 28,787.50 0.0M
2025-09-30 28,549.60 28,659.80 28,443.00 28,645.90 0.0M
2025-09-29 28,586.00 28,716.90 28,506.20 28,565.50 0.0M
2025-09-26 28,333.00 28,448.30 28,201.50 28,440.80 0.0M
2025-09-25 28,229.00 28,390.30 28,071.90 28,316.80 0.0M
2025-09-24 28,608.70 28,610.50 28,306.70 28,408.20 0.0M
2025-09-23 28,728.90 28,742.40 28,477.80 28,528.70 0.0M
2025-09-22 28,538.20 28,762.60 28,526.30 28,746.50 0.0M
2025-09-19 28,466.20 28,597.80 28,397.50 28,579.60 0.0M
2025-09-18 28,341.69 28,496.50 28,256.24 28,380.78 0.0M
2025-09-17 28,185.15 28,191.81 27,852.57 28,112.46 0.0M
2025-09-16 28,250.36 28,251.06 28,136.10 28,170.86 0.0M
2025-09-15 28,059.87 28,197.82 28,053.83 28,193.53 0.0M
2025-09-12 27,886.46 28,010.22 27,832.14 27,958.12 0.0M
2025-09-11 27,800.06 27,870.68 27,714.59 27,841.83 0.0M
2025-09-10 27,771.23 27,802.25 27,571.96 27,675.45 0.0M
2025-09-09 27,646.44 27,679.22 27,499.90 27,664.45 0.0M
2025-09-08 27,570.55 27,678.31 27,531.14 27,574.38 0.0M
2025-09-05 27,665.53 27,686.99 27,240.37 27,445.87 0.0M
2025-09-04 27,199.47 27,427.84 27,117.30 27,420.90 0.0M
2025-09-03 27,135.15 27,239.25 27,008.50 27,165.97 0.0M
2025-09-02 26,708.36 26,965.75 26,658.95 26,952.74 0.0M
2025-08-29 27,388.92 27,388.92 27,094.75 27,166.04 0.0M
2025-08-28 27,379.99 27,542.18 27,279.50 27,498.35 0.0M
2025-08-27 27,261.94 27,367.95 27,186.06 27,338.71 0.0M
2025-08-26 27,170.45 27,299.64 27,110.34 27,291.61 0.0M
2025-08-25 27,209.23 27,316.15 27,125.65 27,175.97 0.0M
2025-08-22 26,896.77 27,349.60 26,844.62 27,260.00 0.0M
2025-08-21 26,892.53 26,987.07 26,734.36 26,845.93 0.0M
2025-08-20 27,075.13 27,075.13 26,630.56 26,966.74 0.0M
2025-08-19 27,476.46 27,484.30 27,078.98 27,123.56 0.0M
2025-08-18 27,479.76 27,527.75 27,416.37 27,504.86 0.0M
2025-08-15 27,614.59 27,620.43 27,431.65 27,502.23 0.0M
2025-08-14 27,573.51 27,728.05 27,543.33 27,640.12 0.0M
2025-08-13 27,758.36 27,798.31 27,589.37 27,658.87 0.0M
2025-08-12 27,429.90 27,659.40 27,282.23 27,647.45 0.0M
2025-08-11 27,403.38 27,483.68 27,235.81 27,284.96 0.0M
2025-08-08 27,203.55 27,390.23 27,179.68 27,380.98 0.0M
2025-08-07 27,231.86 27,321.51 26,933.03 27,122.98 0.0M
2025-08-06 26,753.56 27,054.52 26,720.30 27,036.61 0.0M
2025-08-05 26,944.15 27,002.98 26,680.72 26,692.80 0.0M
2025-08-04 26,655.69 26,892.55 26,640.42 26,889.74 0.0M
2025-08-01 26,603.71 26,639.25 26,292.86 26,396.57 0.0M
2025-07-31 27,353.81 27,354.25 26,874.64 26,923.34 0.0M
2025-07-30 27,060.23 27,187.57 26,932.20 27,069.61 0.0M
2025-07-29 27,223.13 27,261.51 26,997.70 27,026.58 0.0M
2025-07-28 27,066.45 27,117.11 27,016.29 27,081.75 0.0M
2025-07-25 26,905.97 27,047.00 26,893.67 26,984.33 0.0M
2025-07-24 26,933.93 26,979.92 26,842.88 26,923.57 0.0M
2025-07-23 26,784.96 26,864.01 26,669.17 26,856.95 0.0M
2025-07-22 26,879.70 26,884.73 26,615.13 26,742.36 0.0M
2025-07-21 26,813.54 26,975.27 26,811.18 26,877.42 0.0M
2025-07-18 26,824.95 26,845.87 26,689.51 26,744.14 0.0M
2025-07-17 26,588.30 26,789.64 26,558.66 26,762.20 0.0M
2025-07-16 26,546.82 26,585.38 26,284.86 26,561.51 0.0M
2025-07-15 26,710.97 26,728.32 26,524.98 26,534.40 0.0M
2025-07-14 26,413.01 26,537.13 26,291.72 26,500.83 0.0M
2025-07-11 26,387.62 26,479.66 26,312.03 26,413.83 0.0M
2025-07-10 26,541.12 26,560.39 26,339.35 26,470.20 0.0M
2025-07-09 26,436.57 26,569.68 26,359.03 26,511.22 0.0M
2025-07-08 26,360.89 26,391.67 26,264.87 26,322.62 0.0M
2025-07-07 26,382.86 26,408.28 26,189.45 26,303.18 0.0M
2025-07-03 26,379.66 26,547.04 26,361.71 26,513.37 0.0M
2025-07-02 26,029.82 26,253.95 26,025.97 26,250.66 0.0M
2025-07-01 26,194.38 26,237.02 25,955.11 26,059.50 0.0M
2025-06-30 26,239.22 26,342.22 26,160.33 26,292.38 0.0M
2025-06-27 26,066.55 26,203.86 25,948.32 26,123.85 0.0M
2025-06-26 25,884.74 26,045.60 25,800.16 26,022.76 0.0M
2025-06-25 25,828.17 25,885.89 25,707.19 25,779.83 0.0M
2025-06-24 25,565.74 25,759.73 25,556.69 25,724.81 0.0M
2025-06-23 25,078.24 25,355.41 24,961.78 25,337.40 0.0M
2025-06-20 25,311.91 25,391.46 24,985.54 25,070.83 0.0M
2025-06-18 25,206.90 25,343.10 25,108.58 25,176.98 0.0M
2025-06-17 25,338.02 25,381.33 25,130.86 25,175.96 0.0M
2025-06-16 25,250.15 25,478.14 25,250.15 25,429.22 0.0M
2025-06-13 25,125.78 25,313.83 25,027.13 25,073.41 0.0M
2025-06-12 25,298.15 25,443.27 25,275.21 25,398.43 0.0M
2025-06-11 25,492.06 25,547.38 25,238.28 25,337.56 0.0M
2025-06-10 25,289.99 25,454.08 25,182.77 25,431.48 0.0M
2025-06-09 25,242.71 25,330.76 25,185.06 25,264.37 0.0M
2025-06-06 25,239.72 25,308.18 25,146.39 25,221.52 0.0M
2025-06-05 25,242.88 25,369.83 24,884.14 24,970.66 0.0M
2025-06-04 25,133.69 25,217.52 25,039.01 25,171.81 0.0M
2025-06-03 24,948.04 25,163.55 24,883.76 25,101.69 0.0M
2025-06-02 24,647.78 24,913.72 24,564.94 24,903.74 0.0M
2025-05-30 24,717.32 24,781.57 24,371.68 24,729.05 0.0M
2025-05-29 25,040.61 25,040.61 24,634.19 24,753.79 0.0M
2025-05-28 24,855.45 24,920.79 24,675.65 24,700.74 0.0M
2025-05-27 24,566.67 24,829.48 24,500.19 24,812.88 0.0M
2025-05-23 24,107.69 24,361.68 24,074.78 24,234.31 0.0M
2025-05-22 24,444.67 24,636.68 24,385.31 24,462.07 0.0M
2025-05-21 24,582.87 24,890.68 24,333.52 24,424.20 0.0M
2025-05-20 24,733.95 24,794.53 24,593.71 24,756.74 0.0M
2025-05-19 24,490.94 24,869.24 24,490.94 24,848.95 0.0M
2025-05-16 24,765.72 24,827.19 24,616.10 24,826.37 0.0M
2025-05-15 24,566.63 24,841.31 24,521.96 24,716.15 0.0M
2025-05-14 24,618.56 24,713.71 24,555.46 24,693.70 0.0M
2025-05-13 24,215.82 24,624.23 24,197.96 24,552.78 0.0M
2025-05-12 24,113.91 24,173.34 23,875.84 24,171.07 0.0M
2025-05-09 23,360.39 23,398.82 23,145.13 23,234.21 0.0M
2025-05-08 23,240.60 23,451.69 23,055.58 23,236.12 0.0M
2025-05-07 22,936.09 23,117.16 22,705.13 23,009.60 0.0M
2025-05-06 22,826.17 23,078.23 22,767.96 22,920.86 0.0M
2025-05-05 23,079.82 23,278.68 23,045.61 23,125.13 0.0M
2025-05-02 23,146.75 23,366.78 23,088.92 23,281.10 0.0M
2025-05-01 23,007.38 23,189.99 22,887.51 22,914.63 0.0M
2025-04-30 22,198.25 22,713.29 22,017.47 22,664.84 0.0M
2025-04-29 22,368.42 22,677.10 22,355.25 22,633.31 0.0M
2025-04-28 22,503.35 22,603.64 22,190.39 22,497.06 0.0M
2025-04-25 22,244.93 22,520.30 22,156.35 22,502.98 0.0M
2025-04-24 21,719.85 22,262.02 21,705.89 22,250.06 0.0M
2025-04-23 21,852.26 22,051.59 21,560.46 21,646.58 0.0M
2025-04-22 20,882.98 21,302.79 20,835.97 21,163.87 0.0M
2025-04-21 20,870.44 20,893.68 20,372.40 20,621.81 0.0M
2025-04-17 21,272.10 21,308.21 21,011.08 21,142.66 0.0M
2025-04-16 21,394.98 21,535.49 20,839.11 21,142.15 0.0M
2025-04-15 21,807.16 22,006.62 21,717.93 21,805.19 0.0M
2025-04-14 22,112.36 22,135.13 21,555.68 21,765.58 0.0M
2025-04-11 21,201.95 21,687.92 21,021.48 21,642.87 0.0M
2025-04-10 21,568.76 21,666.58 20,606.40 21,241.59 0.0M
2025-04-09 19,820.35 22,272.60 19,780.83 22,169.38 0.0M
2025-04-08 20,883.40 21,083.14 19,511.98 19,790.15 0.0M
2025-04-07 19,421.16 21,064.89 19,155.35 20,184.18 0.0M
2025-04-04 20,869.15 20,946.77 20,134.60 20,145.98 0.0M
2025-04-03 21,739.66 21,887.86 21,425.66 21,447.18 0.0M
2025-04-02 22,209.64 22,818.48 22,181.53 22,673.11 0.0M
2025-04-01 22,221.37 22,540.75 22,108.35 22,503.47 0.0M
2025-03-31 21,996.50 22,364.12 21,765.71 22,320.56 0.0M
2025-03-28 22,829.41 22,868.54 22,277.04 22,323.19 0.0M
2025-03-27 22,940.16 23,158.69 22,854.04 22,921.66 0.0M
2025-03-26 23,431.55 23,467.61 22,979.40 23,058.70 0.0M
2025-03-25 23,382.34 23,493.08 23,344.75 23,488.03 0.0M
2025-03-24 23,202.51 23,396.63 23,183.65 23,363.71 0.0M
2025-03-21 22,537.08 22,886.25 22,470.79 22,869.96 0.0M
2025-03-20 22,643.55 23,026.10 22,633.04 22,781.56 0.0M
2025-03-19 22,662.30 23,062.02 22,571.37 22,847.91 0.0M
2025-03-18 22,755.53 22,777.47 22,454.52 22,554.40 0.0M
2025-03-17 22,771.11 23,087.28 22,715.33 22,934.97 0.0M
2025-03-14 22,525.85 22,838.86 22,499.52 22,810.41 0.0M
2025-03-13 22,610.65 22,638.65 22,168.74 22,253.13 0.0M
2025-03-12 22,759.21 22,866.50 22,425.71 22,681.23 0.0M
2025-03-11 22,460.62 22,754.52 22,200.26 22,427.58 0.0M
2025-03-10 22,948.40 22,994.84 22,272.90 22,490.07 0.0M
2025-03-07 23,165.78 23,440.72 22,843.13 23,380.74 0.0M
2025-03-06 23,412.87 23,692.80 23,108.32 23,205.61 0.0M
2025-03-05 23,563.68 23,940.33 23,354.64 23,870.61 0.0M
2025-03-04 23,469.98 23,939.64 23,183.16 23,550.92 0.0M
2025-03-03 24,286.72 24,384.99 23,465.88 23,634.92 0.0M
2025-02-28 23,742.65 24,184.78 23,614.03 24,165.84 0.0M
2025-02-27 24,622.52 24,672.17 23,765.87 23,777.86 0.0M
2025-02-26 24,494.50 24,702.77 24,311.81 24,451.01 0.0M
2025-02-25 24,665.98 24,675.29 24,216.69 24,398.11 0.0M
2025-02-24 25,071.51 25,139.12 24,692.73 24,704.43 0.0M
2025-02-21 25,580.65 25,586.38 24,987.03 25,006.61 0.0M
2025-02-20 25,606.40 25,624.16 25,312.03 25,531.17 0.0M
2025-02-19 25,590.57 25,706.78 25,502.20 25,652.40 0.0M
2025-02-18 25,652.25 25,670.64 25,483.49 25,639.69 0.0M
2025-02-14 25,493.81 25,610.40 25,461.09 25,581.78 0.0M
2025-02-13 25,199.51 25,491.12 25,166.94 25,482.35 0.0M
2025-02-12 24,840.34 25,152.63 24,815.50 25,122.10 0.0M
2025-02-11 25,017.63 25,187.82 25,013.47 25,092.14 0.0M
2025-02-10 25,064.15 25,206.95 25,036.01 25,164.85 0.0M
2025-02-07 25,185.25 25,292.85 24,825.79 24,855.68 0.0M
2025-02-06 25,066.23 25,184.09 25,001.55 25,181.75 0.0M
2025-02-05 24,811.44 25,053.14 24,759.06 25,047.71 0.0M
2025-02-04 24,656.14 24,960.09 24,643.02 24,942.19 0.0M
2025-02-03 24,384.43 24,756.75 24,291.50 24,630.70 0.0M
2025-01-31 25,051.62 25,264.93 24,778.97 24,839.41 0.0M
2025-01-30 24,886.10 25,005.95 24,641.95 24,872.58 0.0M
2025-01-29 24,831.98 24,837.60 24,576.18 24,760.80 0.0M
2025-01-28 24,499.11 24,864.03 24,334.85 24,820.44 0.0M
2025-01-27 24,285.90 24,623.27 24,255.95 24,432.16 0.0M
2025-01-24 25,343.66 25,378.35 25,104.95 25,180.06 0.0M
2025-01-23 25,137.54 25,326.83 25,119.96 25,326.83 0.0M
2025-01-22 25,159.60 25,375.53 25,159.60 25,271.40 0.0M
2025-01-21 24,930.05 25,002.22 24,723.33 24,940.10 0.0M
2025-01-17 24,819.28 24,881.43 24,671.95 24,795.14 0.0M
2025-01-16 24,661.16 24,667.09 24,386.56 24,390.50 0.0M
2025-01-15 24,363.48 24,615.73 24,313.04 24,560.03 0.0M
2025-01-14 24,165.19 24,249.72 23,848.67 24,004.44 0.0M
2025-01-13 23,815.17 24,050.32 23,751.06 24,036.00 0.0M
2025-01-10 24,299.16 24,302.89 23,959.75 24,108.70 0.0M
2025-01-08 24,465.86 24,565.14 24,275.44 24,493.85 0.0M
2025-01-07 25,000.30 25,001.70 24,400.21 24,483.41 0.0M
2025-01-06 24,920.69 25,096.79 24,818.15 24,930.29 0.0M
2025-01-03 24,394.92 24,698.83 24,370.76 24,660.13 0.0M
2025-01-02 24,419.67 24,554.41 24,050.26 24,252.67 0.0M