Nasdaq Riskalyze Developed Markets (NQRSKDM)

NQRSKDM
🏛️ 미국 →
1,281.29
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,148.62 1,151.22 1,146.16 1,151.08 0.0M
2021-12-30 1,151.55 1,152.43 1,148.14 1,149.60 0.0M
2021-12-29 1,146.97 1,153.28 1,146.19 1,152.38 0.0M
2021-12-28 1,142.92 1,149.61 1,142.83 1,146.48 0.0M
2021-12-27 1,138.77 1,142.43 1,137.33 1,141.51 0.0M
2021-12-24 1,139.92 1,141.22 1,138.29 1,140.03 0.0M
2021-12-23 1,133.15 1,140.54 1,132.91 1,138.71 0.0M
2021-12-22 1,120.28 1,132.59 1,119.35 1,130.67 0.0M
2021-12-21 1,113.05 1,121.65 1,112.37 1,119.68 0.0M
2021-12-20 1,117.10 1,117.53 1,102.62 1,110.63 0.0M
2021-12-17 1,130.95 1,132.09 1,120.03 1,123.61 0.0M
2021-12-16 1,119.11 1,133.31 1,118.89 1,130.26 0.0M
2021-12-15 1,112.56 1,119.37 1,112.08 1,115.60 0.0M
2021-12-14 1,121.28 1,125.10 1,112.26 1,113.65 0.0M
2021-12-13 1,128.48 1,128.67 1,121.38 1,121.44 0.0M
2021-12-10 1,129.06 1,129.33 1,122.48 1,127.27 0.0M
2021-12-09 1,132.03 1,134.71 1,127.71 1,128.40 0.0M
2021-12-08 1,132.86 1,137.83 1,131.15 1,131.36 0.0M
2021-12-07 1,113.88 1,130.33 1,113.88 1,128.90 0.0M
2021-12-06 1,103.18 1,112.95 1,101.99 1,109.81 0.0M
2021-12-03 1,106.56 1,112.38 1,100.75 1,102.34 0.0M
2021-12-02 1,114.10 1,114.56 1,101.79 1,106.12 0.0M
2021-12-01 1,104.79 1,116.25 1,103.92 1,113.32 0.0M
2021-11-30 1,112.31 1,112.94 1,096.79 1,096.79 0.0M
2021-11-29 1,109.57 1,113.89 1,106.35 1,108.81 0.0M
2021-11-26 1,126.57 1,127.32 1,109.81 1,113.75 0.0M
2021-11-25 1,128.80 1,133.76 1,128.44 1,131.25 0.0M
2021-11-24 1,129.93 1,133.36 1,121.86 1,126.78 0.0M
2021-11-23 1,140.97 1,142.95 1,129.66 1,130.82 0.0M
2021-11-22 1,146.44 1,150.27 1,140.67 1,142.34 0.0M
2021-11-19 1,149.67 1,152.00 1,144.55 1,149.51 0.0M
2021-11-18 1,150.63 1,152.21 1,147.68 1,148.92 0.0M
2021-11-17 1,148.52 1,151.15 1,145.74 1,149.09 0.0M
2021-11-16 1,158.53 1,158.60 1,151.22 1,154.24 0.0M
2021-11-15 1,160.48 1,161.04 1,155.57 1,159.65 0.0M
2021-11-12 1,152.67 1,158.85 1,152.28 1,157.59 0.0M
2021-11-11 1,150.85 1,152.91 1,148.28 1,152.91 0.0M
2021-11-10 1,159.15 1,159.21 1,150.56 1,154.21 0.0M
2021-11-09 1,162.15 1,165.32 1,158.88 1,160.60 0.0M
2021-11-08 1,159.82 1,164.53 1,157.95 1,162.48 0.0M
2021-11-05 1,160.80 1,162.34 1,156.46 1,159.68 0.0M
2021-11-04 1,161.83 1,163.99 1,160.40 1,162.55 0.0M
2021-11-03 1,156.23 1,162.89 1,154.35 1,160.07 0.0M
2021-11-02 1,156.12 1,158.46 1,154.54 1,156.62 0.0M
2021-11-01 1,146.83 1,156.80 1,146.00 1,156.09 0.0M
2021-10-29 1,154.52 1,155.36 1,143.25 1,145.79 0.0M
2021-10-28 1,147.11 1,157.28 1,145.69 1,156.03 0.0M
2021-10-27 1,149.69 1,152.10 1,147.82 1,148.82 0.0M
2021-10-26 1,145.03 1,149.88 1,144.72 1,148.80 0.0M
2021-10-25 1,148.29 1,148.59 1,140.90 1,143.77 0.0M
2021-10-22 1,143.35 1,149.80 1,142.00 1,147.57 0.0M
2021-10-21 1,145.98 1,146.13 1,138.64 1,145.07 0.0M
2021-10-20 1,141.36 1,145.84 1,139.41 1,144.72 0.0M
2021-10-19 1,137.52 1,142.22 1,137.38 1,141.40 0.0M
2021-10-18 1,135.34 1,135.76 1,130.62 1,134.54 0.0M
2021-10-15 1,132.00 1,137.65 1,131.72 1,137.64 0.0M
2021-10-14 1,121.98 1,129.08 1,120.84 1,127.98 0.0M
2021-10-13 1,110.95 1,120.60 1,106.69 1,118.43 0.0M
2021-10-12 1,109.03 1,111.69 1,103.24 1,110.39 0.0M
2021-10-11 1,115.60 1,117.82 1,110.38 1,114.05 0.0M
2021-10-08 1,117.47 1,119.32 1,112.05 1,115.54 0.0M
2021-10-07 1,107.31 1,115.95 1,105.29 1,114.94 0.0M
2021-10-06 1,111.05 1,112.46 1,095.48 1,104.30 0.0M
2021-10-05 1,107.29 1,115.02 1,106.16 1,112.74 0.0M
2021-10-04 1,112.83 1,118.41 1,110.11 1,112.57 0.0M
2021-10-01 1,112.52 1,115.53 1,104.08 1,112.24 0.0M
2021-09-30 1,120.27 1,125.93 1,117.25 1,119.16 0.0M
2021-09-29 1,121.23 1,130.10 1,117.13 1,119.21 0.0M
2021-09-28 1,145.04 1,145.81 1,125.96 1,126.58 0.0M
2021-09-27 1,158.66 1,160.06 1,147.38 1,148.27 0.0M
2021-09-24 1,165.58 1,166.12 1,154.36 1,155.35 0.0M
2021-09-23 1,155.24 1,166.25 1,154.94 1,164.32 0.0M
2021-09-22 1,154.32 1,159.97 1,152.31 1,157.60 0.0M
2021-09-21 1,147.94 1,158.46 1,147.65 1,155.70 0.0M
2021-09-20 1,159.43 1,160.26 1,145.61 1,150.50 0.0M
2021-09-17 1,172.22 1,178.36 1,164.08 1,164.89 0.0M
2021-09-16 1,173.20 1,175.90 1,171.18 1,172.03 0.0M
2021-09-15 1,178.46 1,178.59 1,172.14 1,173.17 0.0M
2021-09-14 1,179.39 1,184.41 1,177.90 1,181.21 0.0M
2021-09-13 1,178.48 1,183.07 1,175.58 1,178.95 0.0M
2021-09-10 1,183.09 1,186.01 1,178.61 1,180.79 0.0M
2021-09-09 1,179.69 1,181.27 1,173.09 1,178.60 0.0M
2021-09-08 1,189.10 1,189.10 1,178.40 1,181.30 0.0M
2021-09-07 1,198.17 1,198.96 1,189.98 1,191.32 0.0M
2021-09-06 1,191.85 1,196.80 1,191.11 1,195.61 0.0M
2021-09-03 1,193.15 1,196.06 1,188.26 1,191.97 0.0M
2021-09-02 1,184.72 1,190.93 1,183.68 1,190.30 0.0M
2021-09-01 1,177.41 1,187.17 1,176.35 1,186.70 0.0M
2021-08-31 1,175.13 1,183.24 1,175.06 1,176.15 0.0M
2021-08-30 1,176.28 1,178.19 1,175.32 1,177.46 0.0M
2021-08-27 1,168.84 1,176.16 1,167.02 1,173.68 0.0M
2021-08-26 1,171.45 1,172.16 1,167.82 1,169.27 0.0M
2021-08-25 1,173.83 1,175.37 1,169.43 1,171.43 0.0M
2021-08-24 1,176.29 1,178.92 1,173.42 1,176.84 0.0M
2021-08-23 1,167.07 1,175.36 1,166.00 1,173.85 0.0M
2021-08-20 1,158.09 1,161.83 1,153.73 1,159.84 0.0M
2021-08-19 1,166.95 1,167.42 1,154.08 1,159.41 0.0M
2021-08-18 1,173.48 1,175.03 1,171.15 1,172.40 0.0M
2021-08-17 1,173.89 1,174.12 1,168.91 1,170.20 0.0M
2021-08-16 1,180.21 1,180.35 1,174.34 1,177.18 0.0M
2021-08-13 1,175.29 1,183.52 1,174.53 1,181.85 0.0M
2021-08-12 1,176.55 1,177.13 1,173.73 1,175.47 0.0M
2021-08-11 1,171.36 1,177.97 1,168.95 1,176.60 0.0M
2021-08-10 1,168.58 1,170.80 1,167.13 1,170.15 0.0M
2021-08-09 1,170.47 1,172.82 1,169.16 1,169.85 0.0M
2021-08-06 1,175.31 1,177.00 1,169.61 1,170.04 0.0M
2021-08-05 1,173.21 1,179.74 1,172.85 1,177.90 0.0M
2021-08-04 1,173.88 1,180.47 1,173.16 1,174.56 0.0M
2021-08-03 1,167.74 1,175.99 1,167.56 1,172.48 0.0M
2021-08-02 1,165.88 1,173.33 1,165.86 1,171.75 0.0M
2021-07-30 1,163.92 1,164.09 1,157.79 1,160.54 0.0M
2021-07-29 1,159.78 1,167.11 1,159.41 1,166.08 0.0M
2021-07-28 1,153.28 1,158.42 1,150.53 1,154.17 0.0M
2021-07-27 1,153.83 1,156.00 1,146.52 1,155.41 0.0M
2021-07-26 1,154.70 1,154.81 1,149.72 1,152.64 0.0M
2021-07-23 1,147.85 1,153.07 1,146.64 1,152.01 0.0M
2021-07-22 1,143.39 1,150.44 1,143.00 1,148.64 0.0M
2021-07-21 1,130.65 1,141.80 1,129.48 1,139.56 0.0M
2021-07-20 1,130.40 1,134.55 1,125.70 1,129.08 0.0M
2021-07-19 1,144.57 1,145.65 1,129.24 1,132.59 0.0M
2021-07-16 1,148.95 1,152.09 1,145.78 1,148.92 0.0M
2021-07-15 1,156.60 1,158.99 1,148.98 1,151.06 0.0M
2021-07-14 1,156.22 1,158.65 1,151.63 1,157.22 0.0M
2021-07-13 1,156.20 1,158.75 1,151.72 1,156.89 0.0M
2021-07-12 1,149.82 1,156.23 1,148.51 1,155.82 0.0M
2021-07-09 1,132.97 1,146.05 1,132.77 1,144.09 0.0M
2021-07-08 1,147.83 1,148.55 1,137.10 1,140.18 0.0M
2021-07-07 1,142.85 1,150.36 1,142.16 1,148.41 0.0M
2021-07-06 1,149.02 1,150.59 1,141.32 1,144.26 0.0M
2021-07-05 1,144.44 1,148.16 1,142.79 1,147.00 0.0M
2021-07-02 1,139.54 1,146.72 1,138.71 1,142.88 0.0M
2021-07-01 1,137.04 1,142.11 1,133.91 1,139.40 0.0M
2021-06-30 1,148.37 1,148.93 1,138.28 1,140.02 0.0M
2021-06-29 1,147.39 1,149.63 1,145.91 1,146.77 0.0M
2021-06-28 1,150.15 1,154.56 1,149.77 1,150.53 0.0M
2021-06-25 1,150.33 1,153.71 1,149.85 1,152.81 0.0M
2021-06-24 1,142.20 1,150.52 1,141.35 1,147.57 0.0M
2021-06-23 1,147.52 1,148.46 1,141.80 1,143.91 0.0M
2021-06-22 1,143.32 1,148.74 1,139.62 1,144.54 0.0M
2021-06-21 1,128.26 1,138.88 1,126.07 1,137.40 0.0M
2021-06-18 1,148.88 1,149.44 1,132.87 1,133.65 0.0M
2021-06-17 1,156.06 1,156.44 1,145.03 1,150.79 0.0M
2021-06-16 1,165.13 1,169.19 1,157.88 1,168.04 0.0M
2021-06-15 1,160.78 1,167.06 1,160.54 1,164.29 0.0M
2021-06-14 1,155.48 1,160.61 1,155.13 1,159.71 0.0M
2021-06-11 1,158.24 1,161.39 1,155.23 1,156.91 0.0M
2021-06-10 1,155.68 1,157.73 1,151.87 1,155.75 0.0M
2021-06-09 1,156.57 1,158.02 1,154.61 1,156.05 0.0M
2021-06-08 1,155.21 1,159.59 1,154.09 1,157.00 0.0M
2021-06-07 1,150.76 1,157.01 1,148.96 1,155.41 0.0M
2021-06-04 1,141.09 1,150.25 1,140.17 1,149.41 0.0M
2021-06-03 1,148.18 1,148.57 1,140.71 1,142.87 0.0M
2021-06-02 1,146.64 1,147.94 1,143.39 1,146.86 0.0M
2021-06-01 1,143.27 1,150.22 1,141.75 1,148.70 0.0M
2021-05-31 1,146.08 1,146.24 1,141.96 1,142.27 0.0M
2021-05-28 1,141.95 1,146.45 1,140.87 1,144.69 0.0M
2021-05-27 1,139.62 1,143.24 1,138.03 1,140.18 0.0M
2021-05-26 1,143.12 1,145.51 1,139.36 1,141.34 0.0M
2021-05-25 1,140.04 1,145.19 1,139.46 1,142.52 0.0M
2021-05-24 1,134.22 1,137.72 1,133.21 1,136.98 0.0M
2021-05-21 1,133.71 1,138.11 1,132.90 1,134.93 0.0M
2021-05-20 1,120.75 1,134.44 1,120.22 1,132.69 0.0M
2021-05-19 1,131.41 1,133.41 1,118.87 1,124.13 0.0M
2021-05-18 1,130.95 1,138.05 1,130.58 1,134.95 0.0M
2021-05-17 1,124.69 1,128.28 1,123.63 1,125.93 0.0M
2021-05-14 1,116.54 1,128.39 1,116.36 1,127.26 0.0M
2021-05-13 1,114.09 1,114.12 1,101.53 1,112.04 0.0M
2021-05-12 1,124.23 1,126.51 1,115.08 1,117.13 0.0M
2021-05-11 1,144.54 1,144.82 1,129.36 1,132.94 0.0M
2021-05-10 1,148.50 1,151.68 1,147.26 1,150.16 0.0M
2021-05-07 1,134.98 1,147.30 1,132.96 1,145.09 0.0M
2021-05-06 1,128.32 1,132.44 1,127.50 1,131.26 0.0M
2021-05-05 1,117.57 1,126.72 1,114.68 1,126.71 0.0M
2021-05-04 1,123.93 1,126.16 1,113.66 1,116.32 0.0M
2021-05-03 1,118.58 1,127.02 1,117.03 1,126.50 0.0M
2021-04-30 1,131.24 1,131.37 1,118.84 1,120.83 0.0M
2021-04-29 1,134.80 1,136.33 1,129.50 1,130.96 0.0M
2021-04-28 1,131.28 1,134.25 1,127.44 1,130.02 0.0M
2021-04-27 1,130.77 1,133.88 1,129.68 1,132.03 0.0M
2021-04-26 1,136.70 1,137.08 1,133.33 1,134.41 0.0M
2021-04-23 1,129.53 1,134.99 1,129.47 1,131.09 0.0M
2021-04-22 1,129.30 1,133.53 1,126.83 1,130.62 0.0M
2021-04-21 1,118.34 1,124.97 1,116.71 1,124.09 0.0M
2021-04-20 1,134.93 1,137.00 1,122.43 1,125.16 0.0M
2021-04-19 1,131.51 1,139.22 1,130.88 1,135.56 0.0M
2021-04-16 1,123.27 1,131.46 1,123.26 1,131.19 0.0M
2021-04-15 1,119.98 1,125.86 1,119.51 1,124.68 0.0M
2021-04-14 1,118.50 1,121.09 1,117.97 1,118.28 0.0M
2021-04-13 1,112.08 1,118.58 1,110.06 1,115.89 0.0M
2021-04-12 1,112.60 1,114.05 1,110.24 1,111.76 0.0M
2021-04-09 1,113.82 1,114.33 1,109.98 1,113.48 0.0M
2021-04-08 1,103.99 1,113.76 1,103.12 1,112.01 0.0M
2021-04-07 1,104.57 1,107.56 1,103.15 1,106.53 0.0M
2021-04-06 1,097.05 1,104.06 1,094.61 1,103.09 0.0M
2021-04-05 1,093.80 1,099.38 1,092.17 1,097.82 0.0M
2021-04-02 1,093.20 1,093.48 1,090.87 1,091.29 0.0M
2021-04-01 1,085.84 1,093.07 1,083.36 1,091.72 0.0M
2021-03-31 1,086.74 1,089.07 1,083.58 1,087.40 0.0M
2021-03-30 1,090.98 1,092.29 1,088.21 1,089.53 0.0M
2021-03-29 1,095.07 1,097.41 1,091.85 1,094.15 0.0M
2021-03-26 1,087.62 1,093.49 1,087.32 1,093.28 0.0M
2021-03-25 1,084.87 1,085.87 1,079.10 1,082.26 0.0M
2021-03-24 1,083.83 1,086.11 1,080.21 1,082.57 0.0M
2021-03-23 1,094.92 1,095.09 1,087.06 1,091.50 0.0M
2021-03-22 1,089.21 1,096.35 1,086.51 1,095.55 0.0M
2021-03-19 1,091.67 1,094.70 1,086.49 1,089.96 0.0M
2021-03-18 1,097.42 1,099.03 1,091.48 1,095.07 0.0M
2021-03-17 1,090.14 1,094.76 1,086.83 1,087.97 0.0M
2021-03-16 1,085.04 1,091.73 1,083.61 1,090.65 0.0M
2021-03-15 1,080.55 1,085.39 1,079.56 1,081.54 0.0M
2021-03-12 1,081.54 1,084.26 1,075.52 1,078.83 0.0M
2021-03-11 1,074.25 1,082.76 1,073.00 1,080.37 0.0M
2021-03-10 1,065.73 1,073.20 1,062.77 1,069.96 0.0M
2021-03-09 1,053.80 1,068.78 1,052.93 1,065.80 0.0M
2021-03-08 1,051.87 1,056.77 1,047.80 1,054.68 0.0M
2021-03-05 1,054.11 1,058.07 1,048.07 1,050.73 0.0M
2021-03-04 1,066.49 1,068.45 1,056.81 1,063.41 0.0M
2021-03-03 1,077.26 1,082.34 1,068.61 1,074.22 0.0M
2021-03-02 1,071.21 1,077.20 1,068.40 1,075.16 0.0M
2021-03-01 1,064.47 1,074.78 1,063.32 1,074.18 0.0M
2021-02-26 1,079.62 1,079.99 1,058.51 1,062.82 0.0M
2021-02-25 1,090.34 1,096.28 1,086.27 1,091.98 0.0M
2021-02-24 1,089.00 1,089.69 1,079.82 1,083.38 0.0M
2021-02-23 1,096.49 1,097.56 1,082.85 1,092.00 0.0M
2021-02-22 1,098.68 1,099.69 1,087.02 1,093.29 0.0M
2021-02-19 1,091.65 1,101.44 1,091.41 1,097.49 0.0M
2021-02-18 1,100.86 1,101.62 1,093.09 1,095.17 0.0M
2021-02-17 1,108.12 1,109.91 1,098.37 1,099.87 0.0M
2021-02-16 1,117.14 1,118.52 1,111.07 1,113.25 0.0M
2021-02-15 1,107.22 1,113.79 1,107.22 1,112.76 0.0M
2021-02-12 1,099.75 1,104.44 1,096.27 1,103.56 0.0M
2021-02-11 1,098.17 1,103.17 1,097.97 1,101.51 0.0M
2021-02-10 1,100.63 1,103.07 1,095.98 1,098.42 0.0M
2021-02-09 1,093.96 1,097.71 1,092.24 1,096.01 0.0M
2021-02-08 1,089.05 1,093.63 1,087.95 1,090.97 0.0M
2021-02-05 1,078.67 1,085.06 1,077.64 1,083.29 0.0M
2021-02-04 1,080.05 1,080.18 1,073.47 1,076.23 0.0M
2021-02-03 1,081.90 1,087.13 1,079.69 1,080.78 0.0M
2021-02-02 1,074.87 1,079.73 1,072.42 1,077.26 0.0M
2021-02-01 1,065.60 1,072.86 1,065.53 1,071.22 0.0M
2021-01-29 1,078.21 1,078.47 1,062.51 1,064.70 0.0M
2021-01-28 1,076.59 1,082.05 1,064.86 1,079.37 0.0M
2021-01-27 1,093.43 1,095.02 1,077.01 1,084.44 0.0M
2021-01-26 1,090.63 1,095.76 1,086.42 1,093.31 0.0M
2021-01-25 1,095.81 1,100.59 1,088.77 1,092.18 0.0M
2021-01-22 1,098.64 1,098.74 1,090.06 1,093.56 0.0M
2021-01-21 1,094.98 1,100.22 1,094.64 1,098.19 0.0M
2021-01-20 1,087.78 1,092.86 1,086.57 1,091.40 0.0M
2021-01-19 1,087.13 1,090.05 1,085.38 1,087.48 0.0M
2021-01-18 1,082.73 1,083.17 1,079.57 1,082.82 0.0M
2021-01-15 1,095.42 1,096.20 1,081.55 1,085.27 0.0M
2021-01-14 1,094.26 1,100.16 1,092.86 1,096.53 0.0M
2021-01-13 1,091.63 1,093.43 1,089.56 1,091.43 0.0M
2021-01-12 1,087.40 1,091.82 1,085.03 1,087.24 0.0M
2021-01-11 1,094.73 1,096.07 1,086.89 1,088.97 0.0M
2021-01-08 1,094.86 1,103.40 1,094.75 1,102.53 0.0M
2021-01-07 1,094.83 1,095.90 1,088.09 1,090.01 0.0M
2021-01-06 1,084.34 1,089.26 1,082.69 1,084.90 0.0M
2021-01-05 1,081.59 1,085.19 1,080.21 1,082.45 0.0M
2021-01-04 1,075.46 1,088.73 1,074.92 1,082.85 0.0M
2021-01-01 1,074.72 1,074.72 1,074.72 1,074.72 0.0M