Nasdaq Riskalyze Emerging Markets (NQRSKEM)

NQRSKEM
🏛️ 미국 →
1,206.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 924.08 926.90 921.10 921.23 0.0M
2022-12-29 918.05 924.53 917.00 922.90 0.0M
2022-12-28 920.03 922.28 917.35 921.55 0.0M
2022-12-27 919.00 920.87 917.34 918.47 0.0M
2022-12-26 916.18 922.55 915.27 919.77 0.0M
2022-12-23 918.60 918.61 914.29 916.87 0.0M
2022-12-22 920.45 923.58 916.36 921.79 0.0M
2022-12-21 916.20 919.99 914.69 916.46 0.0M
2022-12-20 916.09 919.65 909.18 916.53 0.0M
2022-12-19 912.75 919.68 911.73 918.76 0.0M
2022-12-16 915.66 918.76 911.47 916.49 0.0M
2022-12-15 925.89 926.37 915.63 917.98 0.0M
2022-12-14 926.17 930.45 925.73 927.93 0.0M
2022-12-13 920.27 927.12 918.96 921.12 0.0M
2022-12-12 923.17 926.10 920.71 922.21 0.0M
2022-12-09 928.12 929.21 925.02 926.65 0.0M
2022-12-08 924.47 927.79 921.90 924.66 0.0M
2022-12-07 924.02 928.53 921.64 922.34 0.0M
2022-12-06 927.87 928.32 923.20 925.66 0.0M
2022-12-05 936.96 937.50 928.44 931.46 0.0M
2022-12-02 933.52 934.20 926.29 930.06 0.0M
2022-12-01 937.63 940.34 933.83 935.07 0.0M
2022-11-30 923.88 937.03 923.26 934.09 0.0M
2022-11-29 918.55 924.34 918.07 920.66 0.0M
2022-11-28 911.07 914.57 910.65 912.99 0.0M
2022-11-25 917.82 921.77 915.67 917.37 0.0M
2022-11-24 907.76 920.10 907.31 917.74 0.0M
2022-11-23 901.93 905.32 901.30 902.80 0.0M
2022-11-22 898.30 901.86 897.89 900.21 0.0M
2022-11-21 895.15 902.18 893.84 896.41 0.0M
2022-11-18 899.69 903.45 897.74 901.34 0.0M
2022-11-17 901.45 907.66 897.73 900.98 0.0M
2022-11-16 909.72 911.65 905.36 908.13 0.0M
2022-11-15 911.64 917.66 909.86 914.36 0.0M
2022-11-14 913.90 914.97 905.53 909.44 0.0M
2022-11-11 896.02 909.45 880.34 905.53 0.0M
2022-11-10 883.57 888.49 878.28 880.34 0.0M
2022-11-09 893.92 894.33 886.67 888.09 0.0M
2022-11-08 885.58 893.01 884.64 887.85 0.0M
2022-11-07 882.65 889.41 882.11 885.15 0.0M
2022-11-04 867.03 880.90 866.11 876.21 0.0M
2022-11-03 861.87 863.88 857.51 863.13 0.0M
2022-11-02 867.39 870.20 865.69 867.06 0.0M
2022-11-01 859.10 868.83 858.62 867.37 0.0M
2022-10-31 853.76 858.18 850.62 856.69 0.0M
2022-10-28 855.61 857.38 851.92 855.41 0.0M
2022-10-27 856.38 860.90 854.20 858.61 0.0M
2022-10-26 852.32 856.44 850.86 851.91 0.0M
2022-10-25 845.93 852.59 842.43 849.26 0.0M
2022-10-24 852.26 853.35 845.34 846.62 0.0M
2022-10-21 852.79 857.17 847.26 854.02 0.0M
2022-10-20 844.38 855.70 842.87 854.00 0.0M
2022-10-19 854.48 855.30 846.38 848.25 0.0M
2022-10-18 846.56 854.22 846.44 852.99 0.0M
2022-10-17 839.85 850.15 838.77 848.26 0.0M
2022-10-14 846.27 849.88 839.23 842.96 0.0M
2022-10-13 842.90 845.31 835.98 841.52 0.0M
2022-10-12 843.05 847.84 842.24 845.61 0.0M
2022-10-11 851.23 852.28 843.05 844.66 0.0M
2022-10-10 857.68 857.90 853.71 855.73 0.0M
2022-10-07 864.80 871.51 858.11 860.82 0.0M
2022-10-06 872.45 874.06 867.92 870.18 0.0M
2022-10-05 872.27 874.80 867.59 869.93 0.0M
2022-10-04 857.96 868.95 857.63 866.06 0.0M
2022-10-03 845.92 855.21 841.53 852.72 0.0M
2022-09-30 848.83 853.74 847.56 852.91 0.0M
2022-09-29 854.93 860.68 848.54 848.90 0.0M
2022-09-28 855.29 857.91 850.29 852.18 0.0M
2022-09-27 858.95 864.69 858.72 861.74 0.0M
2022-09-26 870.02 870.46 859.96 861.41 0.0M
2022-09-23 890.24 890.66 875.96 879.56 0.0M
2022-09-22 890.58 894.49 888.65 891.69 0.0M
2022-09-21 904.21 905.41 897.46 898.35 0.0M
2022-09-20 903.68 909.30 903.44 907.29 0.0M
2022-09-19 898.85 903.06 896.95 901.12 0.0M
2022-09-16 908.71 908.90 898.22 899.78 0.0M
2022-09-15 920.54 921.27 912.11 914.13 0.0M
2022-09-14 918.99 929.64 914.88 917.84 0.0M
2022-09-13 934.05 936.39 924.44 929.64 0.0M
2022-09-12 925.40 933.32 925.12 931.50 0.0M
2022-09-09 920.42 925.34 919.83 924.76 0.0M
2022-09-08 913.41 917.72 913.15 915.70 0.0M
2022-09-07 909.70 914.76 908.77 912.02 0.0M
2022-09-06 919.43 921.23 914.05 915.84 0.0M
2022-09-05 915.38 919.95 915.34 918.78 0.0M
2022-09-02 913.37 917.43 911.20 915.68 0.0M
2022-09-01 920.38 920.56 913.37 916.34 0.0M
2022-08-31 928.00 931.12 924.78 925.18 0.0M
2022-08-30 925.47 933.00 925.47 928.59 0.0M
2022-08-29 926.06 933.83 922.34 925.54 0.0M
2022-08-26 934.97 937.50 931.76 933.82 0.0M
2022-08-25 930.54 934.76 930.09 933.30 0.0M
2022-08-24 928.64 930.24 927.25 928.79 0.0M
2022-08-23 930.16 933.71 926.93 931.86 0.0M
2022-08-22 937.64 937.64 930.94 932.16 0.0M
2022-08-19 942.02 943.76 935.16 937.37 0.0M
2022-08-18 944.48 945.30 940.53 942.54 0.0M
2022-08-17 945.10 951.48 944.59 946.68 0.0M
2022-08-16 940.45 945.07 940.27 942.91 0.0M
2022-08-15 943.06 943.92 940.17 940.89 0.0M
2022-08-12 943.64 949.00 943.11 948.07 0.0M
2022-08-11 942.14 947.43 941.73 944.44 0.0M
2022-08-10 931.09 940.05 929.64 937.02 0.0M
2022-08-09 934.05 934.79 931.78 932.83 0.0M
2022-08-08 924.07 931.18 923.17 930.49 0.0M
2022-08-05 923.51 925.86 921.37 925.83 0.0M
2022-08-04 915.96 921.39 912.40 918.34 0.0M
2022-08-03 915.09 917.24 913.26 915.28 0.0M
2022-08-02 916.25 919.96 915.96 917.32 0.0M
2022-08-01 918.28 924.24 917.96 923.36 0.0M
2022-07-29 917.26 921.89 917.03 921.18 0.0M
2022-07-28 910.17 918.31 909.75 915.85 0.0M
2022-07-27 899.73 909.81 898.73 906.86 0.0M
2022-07-26 903.55 903.77 898.04 899.89 0.0M
2022-07-25 900.65 904.37 898.34 903.05 0.0M
2022-07-22 896.37 901.15 894.83 900.31 0.0M
2022-07-21 890.92 896.68 890.54 895.38 0.0M
2022-07-20 890.45 893.18 888.55 892.08 0.0M
2022-07-19 885.25 890.35 883.33 889.90 0.0M
2022-07-18 882.89 890.13 882.40 888.30 0.0M
2022-07-15 874.94 879.82 873.35 879.10 0.0M
2022-07-14 884.44 885.70 875.32 879.52 0.0M
2022-07-13 889.32 890.43 884.16 886.60 0.0M
2022-07-12 888.78 888.87 884.67 885.75 0.0M
2022-07-11 901.13 901.28 893.74 895.03 0.0M
2022-07-08 898.90 902.55 898.55 902.02 0.0M
2022-07-07 891.88 899.17 891.81 897.57 0.0M
2022-07-06 889.90 892.94 888.58 891.29 0.0M
2022-07-05 907.16 910.76 898.81 901.46 0.0M
2022-07-04 905.91 908.95 904.11 908.10 0.0M
2022-07-01 909.52 912.88 906.81 909.50 0.0M
2022-06-30 919.92 920.60 911.21 912.69 0.0M
2022-06-29 929.88 930.24 924.96 925.57 0.0M
2022-06-28 931.16 936.37 929.33 935.28 0.0M
2022-06-27 930.08 933.41 926.49 933.26 0.0M
2022-06-24 920.95 928.36 920.95 926.49 0.0M
2022-06-23 918.60 925.66 918.35 920.13 0.0M
2022-06-22 927.54 927.60 919.74 920.86 0.0M
2022-06-21 926.65 932.81 923.56 932.37 0.0M
2022-06-20 918.32 921.21 914.52 920.17 0.0M
2022-06-17 924.37 927.10 919.12 921.37 0.0M
2022-06-16 939.53 940.96 927.31 928.31 0.0M
2022-06-15 936.49 941.48 932.58 934.48 0.0M
2022-06-14 935.95 940.29 934.00 935.54 0.0M
2022-06-13 946.23 946.26 934.56 936.62 0.0M
2022-06-10 967.32 967.48 954.45 956.77 0.0M
2022-06-09 971.81 974.33 968.53 970.45 0.0M
2022-06-08 977.14 978.30 973.19 974.09 0.0M
2022-06-07 982.74 983.13 974.50 975.86 0.0M
2022-06-06 986.09 989.27 984.46 986.16 0.0M
2022-06-03 993.20 994.86 986.86 987.36 0.0M
2022-06-02 987.83 993.38 985.97 990.52 0.0M
2022-06-01 998.19 999.13 990.88 991.80 0.0M
2022-05-31 996.19 1,001.23 994.56 1,000.95 0.0M
2022-05-30 991.04 1,001.87 991.04 998.45 0.0M
2022-05-27 981.27 987.27 980.13 986.29 0.0M
2022-05-26 967.63 975.45 964.47 974.04 0.0M
2022-05-25 968.83 971.35 963.55 965.35 0.0M
2022-05-24 968.15 969.14 963.02 965.92 0.0M
2022-05-23 965.59 971.87 964.58 970.78 0.0M
2022-05-20 957.25 967.41 957.25 966.74 0.0M
2022-05-19 957.46 957.73 949.94 952.64 0.0M
2022-05-18 961.15 967.16 959.45 962.29 0.0M
2022-05-17 948.98 961.90 948.94 958.95 0.0M
2022-05-16 943.17 947.62 942.22 947.40 0.0M
2022-05-13 940.12 947.69 940.12 946.11 0.0M
2022-05-12 945.60 946.21 934.93 939.86 0.0M
2022-05-11 954.26 955.29 949.24 953.15 0.0M
2022-05-10 950.92 958.70 950.87 954.59 0.0M
2022-05-09 961.39 961.87 953.35 954.92 0.0M
2022-05-06 975.58 976.55 967.97 970.50 0.0M
2022-05-05 995.20 998.22 981.10 986.17 0.0M
2022-05-04 992.95 997.24 987.08 989.87 0.0M
2022-05-03 987.36 992.22 986.51 990.30 0.0M
2022-05-02 994.14 995.93 987.97 992.12 0.0M
2022-04-29 996.95 1,003.94 995.57 995.69 0.0M
2022-04-28 992.85 998.40 991.28 995.34 0.0M
2022-04-27 991.05 992.75 987.76 990.17 0.0M
2022-04-26 1,001.51 1,006.23 995.53 996.69 0.0M
2022-04-25 1,003.64 1,003.72 992.84 993.84 0.0M
2022-04-22 1,021.53 1,022.78 1,010.74 1,013.78 0.0M
2022-04-21 1,022.69 1,028.17 1,022.64 1,025.60 0.0M
2022-04-20 1,019.21 1,025.41 1,018.11 1,024.14 0.0M
2022-04-19 1,027.00 1,028.90 1,016.32 1,017.75 0.0M
2022-04-18 1,028.09 1,033.26 1,024.17 1,026.16 0.0M
2022-04-15 1,031.02 1,033.26 1,030.30 1,033.26 0.0M
2022-04-14 1,038.11 1,039.22 1,032.17 1,034.51 0.0M
2022-04-13 1,039.10 1,041.15 1,036.30 1,036.93 0.0M
2022-04-12 1,038.75 1,040.36 1,033.72 1,034.37 0.0M
2022-04-11 1,042.80 1,043.39 1,039.79 1,041.19 0.0M
2022-04-08 1,041.35 1,048.49 1,041.14 1,046.75 0.0M
2022-04-07 1,046.15 1,046.33 1,037.50 1,038.53 0.0M
2022-04-06 1,055.41 1,059.19 1,049.52 1,052.98 0.0M
2022-04-05 1,062.29 1,064.50 1,055.30 1,056.82 0.0M
2022-04-04 1,057.64 1,062.85 1,056.73 1,061.31 0.0M
2022-04-01 1,045.64 1,055.32 1,045.06 1,054.57 0.0M
2022-03-31 1,048.67 1,049.94 1,045.25 1,047.06 0.0M
2022-03-30 1,045.93 1,051.05 1,045.67 1,048.80 0.0M
2022-03-29 1,027.08 1,036.40 1,026.28 1,033.57 0.0M
2022-03-28 1,027.16 1,030.13 1,024.18 1,026.88 0.0M
2022-03-25 1,029.52 1,031.25 1,027.87 1,030.63 0.0M
2022-03-24 1,024.44 1,031.28 1,023.30 1,031.21 0.0M
2022-03-23 1,026.79 1,028.59 1,023.39 1,025.85 0.0M
2022-03-22 1,019.66 1,029.15 1,017.35 1,027.49 0.0M
2022-03-21 1,025.84 1,026.65 1,019.12 1,023.78 0.0M
2022-03-18 1,024.45 1,035.97 1,024.36 1,035.97 0.0M
2022-03-17 1,015.03 1,028.54 1,014.49 1,026.59 0.0M
2022-03-16 979.69 1,006.02 979.15 1,001.91 0.0M
2022-03-15 988.50 989.57 979.42 980.86 0.0M
2022-03-14 998.15 1,000.76 994.98 997.00 0.0M
2022-03-11 999.34 1,005.71 998.29 1,001.95 0.0M
2022-03-10 1,000.57 1,007.71 999.94 1,004.20 0.0M
2022-03-09 976.56 994.75 976.36 991.85 0.0M
2022-03-08 983.47 985.80 974.86 976.20 0.0M
2022-03-07 1,000.84 1,001.08 986.50 988.08 0.0M
2022-03-04 1,026.81 1,027.36 1,013.66 1,015.57 0.0M
2022-03-03 1,031.45 1,033.18 1,027.59 1,031.64 0.0M
2022-03-02 1,026.48 1,029.82 1,021.62 1,023.88 0.0M
2022-03-01 1,031.79 1,036.27 1,027.72 1,031.36 0.0M
2022-02-28 1,018.28 1,028.91 1,014.70 1,028.25 0.0M
2022-02-25 1,015.62 1,029.88 1,014.28 1,028.72 0.0M
2022-02-24 1,045.69 1,045.80 1,009.02 1,014.31 0.0M
2022-02-23 1,058.15 1,062.05 1,056.64 1,057.39 0.0M
2022-02-22 1,053.03 1,065.27 1,047.77 1,057.96 0.0M
2022-02-21 1,067.50 1,072.06 1,060.21 1,063.52 0.0M
2022-02-18 1,068.81 1,071.23 1,067.35 1,068.29 0.0M
2022-02-17 1,074.12 1,075.00 1,068.14 1,068.83 0.0M
2022-02-16 1,065.94 1,072.86 1,065.50 1,070.36 0.0M
2022-02-15 1,052.96 1,062.59 1,051.88 1,061.14 0.0M
2022-02-14 1,060.50 1,060.56 1,052.52 1,055.32 0.0M
2022-02-11 1,086.91 1,090.44 1,063.09 1,070.92 0.0M
2022-02-10 1,081.99 1,090.47 1,081.96 1,090.44 0.0M
2022-02-09 1,076.55 1,085.74 1,076.09 1,083.56 0.0M
2022-02-08 1,067.97 1,074.40 1,065.91 1,073.47 0.0M
2022-02-07 1,063.45 1,066.31 1,061.73 1,064.86 0.0M
2022-02-04 1,062.35 1,062.88 1,057.48 1,059.21 0.0M
2022-02-03 1,060.53 1,060.80 1,056.69 1,057.87 0.0M
2022-02-02 1,059.96 1,064.13 1,059.36 1,059.73 0.0M
2022-02-01 1,054.50 1,059.97 1,054.22 1,058.90 0.0M
2022-01-31 1,043.91 1,055.19 1,043.91 1,053.34 0.0M
2022-01-28 1,040.48 1,045.45 1,039.25 1,041.26 0.0M
2022-01-27 1,043.27 1,044.01 1,035.00 1,041.76 0.0M
2022-01-26 1,048.37 1,051.93 1,045.68 1,049.24 0.0M
2022-01-25 1,042.01 1,050.00 1,038.62 1,047.19 0.0M
2022-01-24 1,063.02 1,063.44 1,044.50 1,048.94 0.0M
2022-01-21 1,064.52 1,066.23 1,061.04 1,064.24 0.0M
2022-01-20 1,068.47 1,071.60 1,066.66 1,069.89 0.0M
2022-01-19 1,061.46 1,066.07 1,058.17 1,064.87 0.0M
2022-01-18 1,072.86 1,072.93 1,060.07 1,062.00 0.0M
2022-01-17 1,067.13 1,070.13 1,066.92 1,068.91 0.0M
2022-01-14 1,068.98 1,071.65 1,067.16 1,069.71 0.0M
2022-01-13 1,071.11 1,074.22 1,070.93 1,072.53 0.0M
2022-01-12 1,061.13 1,072.60 1,060.91 1,070.53 0.0M
2022-01-11 1,054.47 1,061.35 1,053.14 1,060.07 0.0M
2022-01-10 1,046.47 1,053.01 1,046.23 1,049.52 0.0M
2022-01-07 1,039.34 1,046.17 1,039.34 1,044.54 0.0M
2022-01-06 1,036.50 1,040.28 1,032.40 1,037.25 0.0M
2022-01-05 1,039.43 1,042.50 1,037.35 1,040.28 0.0M
2022-01-04 1,035.65 1,041.49 1,034.93 1,039.79 0.0M
2022-01-03 1,032.50 1,038.42 1,032.50 1,034.59 0.0M