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
2022-12-30 950.66 951.01 944.09 944.10 0.0M
2022-12-29 941.37 951.36 938.80 949.32 0.0M
2022-12-28 947.97 952.53 943.13 944.67 0.0M
2022-12-27 950.60 953.66 948.46 950.33 0.0M
2022-12-26 947.91 956.59 947.01 947.01 0.0M
2022-12-23 945.32 949.27 942.85 946.72 0.0M
2022-12-22 954.14 959.00 944.32 947.09 0.0M
2022-12-21 941.37 951.10 939.66 950.09 0.0M
2022-12-20 942.39 944.34 936.45 942.36 0.0M
2022-12-19 938.76 943.75 935.39 935.40 0.0M
2022-12-16 948.09 948.57 936.28 938.42 0.0M
2022-12-15 969.08 969.30 944.21 949.43 0.0M
2022-12-14 967.18 973.83 965.54 970.79 0.0M
2022-12-13 952.82 976.69 951.30 968.34 0.0M
2022-12-12 953.03 955.42 948.46 950.04 0.0M
2022-12-09 956.26 959.47 950.07 957.36 0.0M
2022-12-08 949.11 952.88 946.58 951.09 0.0M
2022-12-07 949.78 954.72 946.39 950.52 0.0M
2022-12-06 957.32 959.03 949.59 953.11 0.0M
2022-12-05 970.42 971.25 955.20 960.23 0.0M
2022-12-02 964.90 970.62 955.64 962.26 0.0M
2022-12-01 957.04 971.81 955.73 967.31 0.0M
2022-11-30 944.05 956.95 943.68 945.30 0.0M
2022-11-29 949.06 952.42 942.27 945.13 0.0M
2022-11-28 950.56 955.28 944.22 948.81 0.0M
2022-11-25 955.68 957.45 950.32 955.34 0.0M
2022-11-24 953.86 957.21 950.90 956.09 0.0M
2022-11-23 936.50 949.01 935.64 946.53 0.0M
2022-11-22 931.13 936.58 928.60 934.84 0.0M
2022-11-21 929.69 930.76 923.18 925.93 0.0M
2022-11-18 930.17 936.18 928.91 935.14 0.0M
2022-11-17 931.31 938.01 920.18 924.97 0.0M
2022-11-16 932.69 938.09 929.47 933.01 0.0M
2022-11-15 931.51 947.44 930.52 936.50 0.0M
2022-11-14 934.52 935.48 927.84 930.07 0.0M
2022-11-11 923.40 939.42 922.84 935.56 0.0M
2022-11-10 887.08 921.63 880.94 919.05 0.0M
2022-11-09 894.03 894.55 885.47 888.68 0.0M
2022-11-08 883.26 895.81 880.39 893.64 0.0M
2022-11-07 874.55 883.05 870.87 880.78 0.0M
2022-11-04 853.72 877.43 853.10 870.79 0.0M
2022-11-03 863.71 864.80 848.00 853.40 0.0M
2022-11-02 873.09 878.04 864.49 869.07 0.0M
2022-11-01 869.42 880.11 868.06 869.29 0.0M
2022-10-31 869.15 870.70 865.21 867.01 0.0M
2022-10-28 870.11 871.34 860.08 866.98 0.0M
2022-10-27 873.57 876.50 865.61 870.60 0.0M
2022-10-26 862.88 876.27 861.95 873.04 0.0M
2022-10-25 847.59 862.95 845.88 861.25 0.0M
2022-10-24 836.89 844.65 835.64 844.11 0.0M
2022-10-21 835.25 842.60 819.27 833.23 0.0M
2022-10-20 834.96 843.65 833.74 841.46 0.0M
2022-10-19 847.19 847.38 835.90 839.07 0.0M
2022-10-18 840.00 850.94 840.00 846.08 0.0M
2022-10-17 825.75 841.52 824.20 839.60 0.0M
2022-10-14 830.97 839.09 825.15 828.33 0.0M
2022-10-13 817.58 826.84 804.35 820.17 0.0M
2022-10-12 822.50 825.63 817.17 819.47 0.0M
2022-10-11 825.72 829.08 819.66 823.62 0.0M
2022-10-10 833.88 834.97 827.13 830.45 0.0M
2022-10-07 847.33 848.35 834.55 838.81 0.0M
2022-10-06 864.01 865.36 847.50 850.61 0.0M
2022-10-05 869.76 872.57 854.22 857.13 0.0M
2022-10-04 844.23 870.89 843.64 867.33 0.0M
2022-10-03 830.45 840.38 823.71 838.57 0.0M
2022-09-30 827.94 835.77 826.21 831.79 0.0M
2022-09-29 831.87 834.43 820.79 827.57 0.0M
2022-09-28 820.61 835.14 811.55 827.79 0.0M
2022-09-27 832.98 839.61 826.04 829.73 0.0M
2022-09-26 837.21 841.40 829.30 834.23 0.0M
2022-09-23 867.28 867.55 844.31 847.43 0.0M
2022-09-22 873.10 882.17 865.14 868.25 0.0M
2022-09-21 882.38 884.08 876.07 880.18 0.0M
2022-09-20 897.23 901.39 884.24 886.71 0.0M
2022-09-19 894.90 895.99 886.65 894.53 0.0M
2022-09-16 901.29 901.95 893.59 897.45 0.0M
2022-09-15 904.18 906.91 900.46 902.17 0.0M
2022-09-14 908.74 910.70 902.39 905.65 0.0M
2022-09-13 935.56 941.97 913.39 917.37 0.0M
2022-09-12 920.07 935.55 919.23 934.57 0.0M
2022-09-09 910.48 922.06 909.36 918.56 0.0M
2022-09-08 900.56 905.06 892.71 900.80 0.0M
2022-09-07 891.08 898.93 886.47 893.71 0.0M
2022-09-06 903.41 905.55 892.98 897.50 0.0M
2022-09-05 905.52 905.95 895.20 901.65 0.0M
2022-09-02 900.63 914.30 899.50 913.07 0.0M
2022-09-01 913.94 914.74 897.32 899.78 0.0M
2022-08-31 923.19 926.73 917.30 920.06 0.0M
2022-08-30 925.70 934.19 919.80 921.12 0.0M
2022-08-29 923.70 926.87 918.68 923.07 0.0M
2022-08-26 945.16 948.87 932.25 936.46 0.0M
2022-08-25 943.43 949.78 940.80 945.19 0.0M
2022-08-24 937.91 941.62 934.87 940.70 0.0M
2022-08-23 943.22 946.30 936.65 942.10 0.0M
2022-08-22 956.37 956.57 943.04 946.12 0.0M
2022-08-19 962.50 963.31 955.33 956.78 0.0M
2022-08-18 970.12 972.92 963.95 968.41 0.0M
2022-08-17 978.93 981.01 968.97 970.12 0.0M
2022-08-16 975.53 977.29 972.21 976.46 0.0M
2022-08-15 979.25 980.89 974.66 977.66 0.0M
2022-08-12 981.11 983.45 977.07 977.71 0.0M
2022-08-11 978.69 984.07 978.23 982.09 0.0M
2022-08-10 962.87 984.05 962.22 982.37 0.0M
2022-08-09 966.41 967.92 962.46 964.42 0.0M
2022-08-08 960.83 971.10 960.83 968.92 0.0M
2022-08-05 972.02 972.73 957.93 960.25 0.0M
2022-08-04 964.75 972.25 963.96 969.03 0.0M
2022-08-03 962.69 966.52 959.53 961.75 0.0M
2022-08-02 978.49 979.07 966.81 971.26 0.0M
2022-08-01 978.25 983.87 977.88 982.08 0.0M
2022-07-29 971.91 978.80 970.39 976.31 0.0M
2022-07-28 965.28 970.08 961.19 967.50 0.0M
2022-07-27 956.27 964.85 955.05 956.38 0.0M
2022-07-26 961.90 961.97 955.02 956.96 0.0M
2022-07-25 959.14 963.98 956.45 960.82 0.0M
2022-07-22 953.66 963.99 950.51 961.40 0.0M
2022-07-21 950.52 955.79 945.36 953.22 0.0M
2022-07-20 956.13 958.96 948.21 951.72 0.0M
2022-07-19 937.50 957.11 936.72 951.94 0.0M
2022-07-18 932.81 945.60 931.27 941.41 0.0M
2022-07-15 916.24 929.64 915.31 928.28 0.0M
2022-07-14 929.42 929.77 909.41 913.96 0.0M
2022-07-13 935.64 936.18 922.80 933.46 0.0M
2022-07-12 931.38 937.32 926.31 935.72 0.0M
2022-07-11 941.39 942.60 931.42 934.72 0.0M
2022-07-08 942.16 945.19 933.88 943.76 0.0M
2022-07-07 933.54 941.85 933.54 941.22 0.0M
2022-07-06 926.59 936.31 925.35 929.49 0.0M
2022-07-05 945.00 948.32 924.20 926.01 0.0M
2022-07-04 942.45 949.56 941.02 944.45 0.0M
2022-07-01 942.83 942.83 934.85 938.07 0.0M
2022-06-30 951.53 951.64 934.31 941.95 0.0M
2022-06-29 959.52 959.77 949.96 952.76 0.0M
2022-06-28 962.63 969.46 960.43 960.93 0.0M
2022-06-27 955.47 964.86 955.29 962.68 0.0M
2022-06-24 935.31 953.58 935.31 951.73 0.0M
2022-06-23 939.51 940.64 928.97 935.28 0.0M
2022-06-22 938.90 941.12 926.92 939.48 0.0M
2022-06-21 941.84 949.18 939.18 942.12 0.0M
2022-06-20 932.35 939.59 932.30 939.42 0.0M
2022-06-17 933.38 940.43 927.73 929.80 0.0M
2022-06-16 949.03 949.29 931.98 936.19 0.0M
2022-06-15 936.23 948.98 933.60 942.09 0.0M
2022-06-14 945.52 952.90 933.46 937.00 0.0M
2022-06-13 967.01 968.03 948.75 951.59 0.0M
2022-06-10 994.90 995.33 970.66 973.98 0.0M
2022-06-09 1,008.26 1,009.94 993.91 997.16 0.0M
2022-06-08 1,014.09 1,015.40 1,008.47 1,010.97 0.0M
2022-06-07 1,015.42 1,016.70 1,008.11 1,015.48 0.0M
2022-06-06 1,018.09 1,025.26 1,018.07 1,022.42 0.0M
2022-06-03 1,023.50 1,025.81 1,016.82 1,018.54 0.0M
2022-06-02 1,012.31 1,023.30 1,011.25 1,020.41 0.0M
2022-06-01 1,026.52 1,029.70 1,013.38 1,016.83 0.0M
2022-05-31 1,033.16 1,034.09 1,022.81 1,024.65 0.0M
2022-05-30 1,031.38 1,038.47 1,031.27 1,037.50 0.0M
2022-05-27 1,025.23 1,030.61 1,023.07 1,027.70 0.0M
2022-05-26 1,015.86 1,021.83 1,013.67 1,019.97 0.0M
2022-05-25 1,014.95 1,018.33 1,010.78 1,015.14 0.0M
2022-05-24 1,014.86 1,018.43 1,007.12 1,014.32 0.0M
2022-05-23 1,007.50 1,018.91 1,007.01 1,017.73 0.0M
2022-05-20 997.91 1,008.89 997.09 1,002.56 0.0M
2022-05-19 997.94 1,000.05 986.97 997.90 0.0M
2022-05-18 1,008.07 1,011.52 1,000.25 1,003.81 0.0M
2022-05-17 997.61 1,010.64 996.88 1,008.39 0.0M
2022-05-16 989.43 996.64 985.78 992.94 0.0M
2022-05-13 977.44 989.62 976.54 987.83 0.0M
2022-05-12 985.68 986.29 970.32 978.21 0.0M
2022-05-11 983.57 993.28 978.73 990.72 0.0M
2022-05-10 978.49 990.52 978.06 981.88 0.0M
2022-05-09 991.57 992.20 977.11 977.16 0.0M
2022-05-06 1,006.37 1,007.69 994.38 999.12 0.0M
2022-05-05 1,024.17 1,029.63 1,004.98 1,008.95 0.0M
2022-05-04 1,018.84 1,024.44 1,011.82 1,015.62 0.0M
2022-05-03 1,016.23 1,020.71 1,013.58 1,019.46 0.0M
2022-05-02 1,023.02 1,025.34 1,002.70 1,014.91 0.0M
2022-04-29 1,026.69 1,035.06 1,026.62 1,029.59 0.0M
2022-04-28 1,020.16 1,029.94 1,018.16 1,024.01 0.0M
2022-04-27 1,023.54 1,026.64 1,014.47 1,019.04 0.0M
2022-04-26 1,037.49 1,040.51 1,024.22 1,026.44 0.0M
2022-04-25 1,045.77 1,046.41 1,031.90 1,034.45 0.0M
2022-04-22 1,062.16 1,064.86 1,048.02 1,048.95 0.0M
2022-04-21 1,063.50 1,074.29 1,063.21 1,066.69 0.0M
2022-04-20 1,055.32 1,066.29 1,054.49 1,065.84 0.0M
2022-04-19 1,053.42 1,054.75 1,046.38 1,049.79 0.0M
2022-04-18 1,054.97 1,057.60 1,054.08 1,055.63 0.0M
2022-04-15 1,058.41 1,060.26 1,058.20 1,059.06 0.0M
2022-04-14 1,065.06 1,068.07 1,058.58 1,059.57 0.0M
2022-04-13 1,059.92 1,061.94 1,051.68 1,058.11 0.0M
2022-04-12 1,061.19 1,064.79 1,052.24 1,060.16 0.0M
2022-04-11 1,067.88 1,070.85 1,063.46 1,064.94 0.0M
2022-04-08 1,061.93 1,070.42 1,061.58 1,069.13 0.0M
2022-04-07 1,064.44 1,072.47 1,062.79 1,065.12 0.0M
2022-04-06 1,076.81 1,077.02 1,063.53 1,068.60 0.0M
2022-04-05 1,081.32 1,087.03 1,079.26 1,083.29 0.0M
2022-04-04 1,079.98 1,085.32 1,079.73 1,084.15 0.0M
2022-04-01 1,077.91 1,082.19 1,077.60 1,079.02 0.0M
2022-03-31 1,092.70 1,095.23 1,080.02 1,084.26 0.0M
2022-03-30 1,093.70 1,095.47 1,088.15 1,094.05 0.0M
2022-03-29 1,074.44 1,099.44 1,073.65 1,094.08 0.0M
2022-03-28 1,069.26 1,076.85 1,067.68 1,071.14 0.0M
2022-03-25 1,074.68 1,078.01 1,070.67 1,071.84 0.0M
2022-03-24 1,073.27 1,076.79 1,069.93 1,072.58 0.0M
2022-03-23 1,083.87 1,086.58 1,073.65 1,076.06 0.0M
2022-03-22 1,075.86 1,082.72 1,073.03 1,081.51 0.0M
2022-03-21 1,077.02 1,078.04 1,072.94 1,076.48 0.0M
2022-03-18 1,072.62 1,078.92 1,065.68 1,077.65 0.0M
2022-03-17 1,064.46 1,075.45 1,063.76 1,073.94 0.0M
2022-03-16 1,034.94 1,063.34 1,034.62 1,056.95 0.0M
2022-03-15 1,032.44 1,034.03 1,023.24 1,031.05 0.0M
2022-03-14 1,021.85 1,037.73 1,020.58 1,033.87 0.0M
2022-03-11 1,020.70 1,037.92 1,017.49 1,025.06 0.0M
2022-03-10 1,033.75 1,037.86 1,022.73 1,025.58 0.0M
2022-03-09 991.97 1,029.51 990.49 1,026.52 0.0M
2022-03-08 1,000.02 1,008.75 987.58 989.95 0.0M
2022-03-07 1,014.16 1,016.11 988.62 1,003.98 0.0M
2022-03-04 1,043.08 1,044.64 1,017.82 1,018.81 0.0M
2022-03-03 1,060.82 1,062.68 1,044.45 1,047.03 0.0M
2022-03-02 1,054.77 1,059.30 1,045.74 1,053.80 0.0M
2022-03-01 1,076.11 1,077.43 1,055.54 1,058.90 0.0M
2022-02-28 1,063.71 1,075.60 1,059.26 1,074.81 0.0M
2022-02-25 1,049.75 1,072.69 1,048.80 1,070.87 0.0M
2022-02-24 1,072.41 1,072.41 1,039.43 1,042.26 0.0M
2022-02-23 1,083.52 1,094.07 1,081.21 1,082.79 0.0M
2022-02-22 1,082.42 1,086.84 1,070.77 1,084.30 0.0M
2022-02-21 1,101.21 1,105.74 1,086.16 1,090.13 0.0M
2022-02-18 1,107.34 1,110.17 1,097.24 1,099.54 0.0M
2022-02-17 1,113.89 1,115.31 1,105.74 1,107.99 0.0M
2022-02-16 1,109.53 1,115.94 1,108.44 1,110.36 0.0M
2022-02-15 1,096.53 1,106.84 1,092.47 1,105.42 0.0M
2022-02-14 1,109.56 1,111.14 1,089.83 1,096.15 0.0M
2022-02-11 1,119.24 1,119.31 1,109.48 1,115.26 0.0M
2022-02-10 1,125.27 1,129.04 1,116.05 1,125.24 0.0M
2022-02-09 1,114.11 1,127.95 1,112.28 1,125.61 0.0M
2022-02-08 1,112.10 1,114.45 1,106.41 1,109.91 0.0M
2022-02-07 1,104.88 1,112.50 1,104.42 1,110.16 0.0M
2022-02-04 1,115.90 1,120.05 1,103.82 1,105.72 0.0M
2022-02-03 1,120.89 1,121.45 1,110.88 1,111.82 0.0M
2022-02-02 1,111.17 1,121.16 1,110.82 1,118.13 0.0M
2022-02-01 1,099.54 1,111.02 1,098.73 1,107.40 0.0M
2022-01-31 1,085.62 1,099.69 1,085.62 1,096.44 0.0M
2022-01-28 1,091.89 1,092.04 1,075.75 1,087.15 0.0M
2022-01-27 1,088.86 1,090.78 1,077.63 1,086.73 0.0M
2022-01-26 1,091.61 1,102.66 1,090.23 1,097.93 0.0M
2022-01-25 1,088.76 1,095.12 1,085.06 1,089.83 0.0M
2022-01-24 1,119.14 1,119.82 1,089.06 1,093.43 0.0M
2022-01-21 1,130.19 1,131.52 1,116.21 1,120.68 0.0M
2022-01-20 1,130.53 1,136.59 1,129.36 1,135.24 0.0M
2022-01-19 1,128.57 1,133.74 1,122.53 1,128.66 0.0M
2022-01-18 1,145.31 1,145.66 1,128.68 1,130.87 0.0M
2022-01-17 1,140.13 1,146.05 1,139.93 1,144.54 0.0M
2022-01-14 1,150.14 1,151.90 1,138.57 1,142.09 0.0M
2022-01-13 1,150.75 1,156.26 1,149.95 1,152.75 0.0M
2022-01-12 1,140.27 1,151.09 1,139.48 1,148.13 0.0M
2022-01-11 1,127.72 1,137.87 1,127.61 1,134.93 0.0M
2022-01-10 1,137.77 1,139.76 1,123.81 1,125.99 0.0M
2022-01-07 1,137.42 1,140.50 1,132.60 1,138.41 0.0M
2022-01-06 1,148.58 1,148.58 1,132.92 1,135.00 0.0M
2022-01-05 1,152.38 1,156.18 1,151.33 1,154.89 0.0M
2022-01-04 1,148.57 1,154.68 1,148.57 1,153.89 0.0M
2022-01-03 1,148.10 1,154.28 1,145.82 1,146.55 0.0M