Nasdaq Riskalyze US Large Cap (NQRSKUSL)

NQRSKUSL
🏛️ 미국 →
2,273.30
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 1,777.58 1,786.57 1,777.55 1,779.02 0.0M
2021-12-30 1,787.04 1,791.11 1,777.17 1,778.51 0.0M
2021-12-29 1,779.35 1,788.89 1,779.35 1,785.02 0.0M
2021-12-28 1,781.14 1,785.02 1,774.81 1,778.31 0.0M
2021-12-27 1,757.64 1,779.87 1,757.60 1,779.67 0.0M
2021-12-23 1,745.47 1,758.61 1,745.47 1,753.15 0.0M
2021-12-22 1,725.58 1,740.21 1,724.45 1,740.19 0.0M
2021-12-21 1,713.04 1,727.74 1,709.58 1,727.19 0.0M
2021-12-20 1,696.30 1,698.14 1,681.31 1,696.33 0.0M
2021-12-17 1,728.50 1,736.78 1,715.29 1,717.54 0.0M
2021-12-16 1,752.34 1,754.92 1,728.40 1,734.26 0.0M
2021-12-15 1,720.69 1,744.98 1,712.24 1,744.23 0.0M
2021-12-14 1,719.60 1,730.34 1,712.75 1,718.63 0.0M
2021-12-13 1,744.03 1,744.48 1,728.18 1,728.55 0.0M
2021-12-10 1,741.71 1,746.01 1,731.34 1,743.96 0.0M
2021-12-09 1,735.60 1,740.19 1,729.16 1,729.44 0.0M
2021-12-08 1,741.99 1,745.87 1,736.70 1,742.88 0.0M
2021-12-07 1,725.86 1,747.90 1,725.80 1,742.45 0.0M
2021-12-06 1,704.66 1,717.75 1,696.54 1,709.12 0.0M
2021-12-03 1,706.75 1,712.23 1,678.16 1,692.14 0.0M
2021-12-02 1,665.19 1,701.67 1,665.19 1,694.17 0.0M
2021-12-01 1,699.41 1,715.58 1,663.98 1,664.65 0.0M
2021-11-30 1,707.47 1,711.50 1,676.24 1,678.11 0.0M
2021-11-29 1,715.40 1,726.46 1,705.12 1,719.56 0.0M
2021-11-26 1,713.94 1,715.81 1,694.68 1,698.58 0.0M
2021-11-24 1,726.43 1,739.12 1,726.43 1,738.70 0.0M
2021-11-23 1,727.89 1,736.10 1,720.13 1,734.11 0.0M
2021-11-22 1,737.62 1,748.22 1,729.23 1,729.38 0.0M
2021-11-19 1,738.87 1,742.03 1,732.05 1,732.64 0.0M
2021-11-18 1,744.25 1,744.26 1,729.50 1,738.53 0.0M
2021-11-17 1,745.16 1,745.24 1,736.88 1,739.23 0.0M
2021-11-16 1,739.58 1,752.70 1,738.59 1,747.06 0.0M
2021-11-15 1,743.62 1,744.22 1,736.24 1,738.78 0.0M
2021-11-12 1,731.97 1,741.27 1,728.75 1,738.70 0.0M
2021-11-11 1,727.56 1,730.47 1,724.72 1,729.12 0.0M
2021-11-10 1,728.14 1,735.65 1,718.66 1,722.03 0.0M
2021-11-09 1,735.40 1,739.29 1,729.41 1,735.28 0.0M
2021-11-08 1,737.20 1,740.18 1,729.24 1,733.94 0.0M
2021-11-05 1,731.77 1,737.45 1,723.95 1,730.29 0.0M
2021-11-04 1,721.96 1,725.09 1,715.67 1,721.95 0.0M
2021-11-03 1,705.09 1,718.41 1,704.72 1,717.18 0.0M
2021-11-02 1,702.88 1,709.59 1,700.46 1,709.03 0.0M
2021-11-01 1,695.96 1,701.53 1,693.91 1,701.04 0.0M
2021-10-29 1,682.93 1,693.74 1,682.28 1,691.31 0.0M
2021-10-28 1,678.49 1,690.58 1,678.49 1,690.37 0.0M
2021-10-27 1,691.77 1,691.90 1,671.25 1,671.26 0.0M
2021-10-26 1,702.25 1,702.26 1,692.96 1,693.43 0.0M
2021-10-25 1,697.15 1,703.22 1,692.71 1,697.66 0.0M
2021-10-22 1,691.49 1,701.51 1,688.43 1,694.08 0.0M
2021-10-21 1,681.65 1,691.08 1,679.97 1,690.56 0.0M
2021-10-20 1,675.12 1,685.95 1,674.64 1,684.27 0.0M
2021-10-19 1,666.68 1,673.35 1,663.39 1,673.04 0.0M
2021-10-18 1,649.95 1,661.71 1,646.29 1,659.95 0.0M
2021-10-15 1,658.54 1,663.62 1,656.42 1,657.32 0.0M
2021-10-14 1,633.43 1,649.85 1,633.43 1,649.59 0.0M
2021-10-13 1,618.93 1,623.89 1,606.80 1,618.77 0.0M
2021-10-12 1,624.85 1,626.10 1,611.91 1,615.36 0.0M
2021-10-11 1,630.55 1,640.68 1,620.81 1,621.01 0.0M
2021-10-08 1,638.07 1,638.39 1,629.38 1,630.79 0.0M
2021-10-07 1,633.12 1,647.15 1,633.12 1,634.89 0.0M
2021-10-06 1,606.01 1,621.61 1,597.48 1,621.03 0.0M
2021-10-05 1,611.06 1,627.52 1,606.95 1,619.97 0.0M
2021-10-04 1,616.51 1,622.16 1,599.18 1,605.36 0.0M
2021-10-01 1,612.09 1,628.94 1,595.99 1,620.52 0.0M
2021-09-30 1,635.36 1,636.43 1,604.36 1,604.71 0.0M
2021-09-29 1,631.98 1,637.46 1,626.48 1,628.23 0.0M
2021-09-28 1,648.31 1,649.94 1,626.17 1,627.57 0.0M
2021-09-27 1,655.64 1,665.51 1,655.64 1,657.71 0.0M
2021-09-24 1,651.40 1,660.75 1,651.15 1,657.79 0.0M
2021-09-23 1,641.88 1,664.55 1,641.66 1,656.68 0.0M
2021-09-22 1,629.37 1,643.20 1,627.19 1,635.45 0.0M
2021-09-21 1,630.47 1,633.51 1,614.81 1,617.71 0.0M
2021-09-20 1,624.22 1,628.91 1,604.43 1,622.20 0.0M
2021-09-17 1,657.15 1,660.73 1,646.78 1,648.55 0.0M
2021-09-16 1,662.97 1,667.65 1,652.88 1,662.09 0.0M
2021-09-15 1,651.62 1,666.56 1,649.31 1,664.21 0.0M
2021-09-14 1,667.39 1,667.78 1,648.36 1,651.26 0.0M
2021-09-13 1,670.23 1,670.50 1,654.20 1,663.00 0.0M
2021-09-10 1,673.65 1,676.15 1,657.55 1,657.90 0.0M
2021-09-09 1,668.04 1,676.86 1,664.62 1,665.05 0.0M
2021-09-08 1,668.91 1,672.28 1,662.53 1,669.60 0.0M
2021-09-07 1,684.29 1,684.32 1,671.24 1,671.32 0.0M
2021-09-03 1,687.25 1,691.52 1,686.08 1,687.92 0.0M
2021-09-02 1,685.47 1,690.59 1,685.14 1,690.56 0.0M
2021-09-01 1,684.88 1,684.98 1,675.95 1,679.96 0.0M
2021-08-31 1,685.46 1,685.70 1,680.17 1,682.93 0.0M
2021-08-30 1,687.72 1,690.26 1,683.76 1,685.86 0.0M
2021-08-27 1,671.63 1,685.91 1,670.84 1,684.11 0.0M
2021-08-26 1,675.25 1,675.57 1,665.79 1,667.81 0.0M
2021-08-25 1,670.97 1,679.97 1,668.95 1,676.06 0.0M
2021-08-24 1,668.59 1,671.29 1,666.80 1,668.46 0.0M
2021-08-23 1,662.27 1,669.91 1,662.26 1,665.52 0.0M
2021-08-20 1,643.51 1,655.37 1,642.94 1,654.45 0.0M
2021-08-19 1,631.76 1,647.53 1,631.54 1,643.81 0.0M
2021-08-18 1,654.96 1,663.31 1,642.51 1,643.20 0.0M
2021-08-17 1,664.31 1,664.31 1,647.73 1,659.91 0.0M
2021-08-16 1,664.91 1,674.00 1,660.26 1,673.83 0.0M
2021-08-13 1,667.51 1,669.62 1,665.71 1,669.04 0.0M
2021-08-12 1,666.33 1,667.56 1,660.06 1,666.74 0.0M
2021-08-11 1,663.24 1,668.50 1,660.29 1,668.47 0.0M
2021-08-10 1,655.27 1,660.42 1,653.61 1,658.11 0.0M
2021-08-09 1,657.00 1,657.69 1,651.53 1,653.82 0.0M
2021-08-06 1,656.46 1,660.73 1,654.37 1,657.86 0.0M
2021-08-05 1,654.61 1,655.08 1,647.76 1,653.13 0.0M
2021-08-04 1,653.88 1,658.60 1,648.83 1,648.97 0.0M
2021-08-03 1,651.14 1,659.79 1,641.27 1,659.61 0.0M
2021-08-02 1,657.66 1,664.71 1,648.25 1,648.90 0.0M
2021-07-30 1,646.54 1,656.74 1,646.43 1,650.11 0.0M
2021-07-29 1,645.49 1,655.84 1,645.49 1,652.36 0.0M
2021-07-28 1,638.36 1,643.74 1,630.18 1,637.79 0.0M
2021-07-27 1,635.61 1,637.93 1,626.98 1,637.02 0.0M
2021-07-26 1,636.50 1,643.12 1,635.63 1,641.88 0.0M
2021-07-23 1,631.62 1,639.57 1,627.07 1,638.63 0.0M
2021-07-22 1,625.72 1,626.11 1,618.13 1,624.15 0.0M
2021-07-21 1,617.72 1,627.50 1,617.72 1,627.17 0.0M
2021-07-20 1,588.22 1,617.14 1,587.09 1,611.41 0.0M
2021-07-19 1,586.93 1,589.04 1,573.76 1,583.74 0.0M
2021-07-16 1,625.19 1,625.42 1,605.55 1,606.97 0.0M
2021-07-15 1,619.38 1,622.68 1,612.82 1,619.79 0.0M
2021-07-14 1,633.15 1,638.66 1,622.78 1,626.40 0.0M
2021-07-13 1,635.39 1,635.42 1,626.31 1,626.93 0.0M
2021-07-12 1,631.49 1,638.60 1,628.40 1,638.01 0.0M
2021-07-09 1,621.47 1,634.29 1,620.24 1,633.65 0.0M
2021-07-08 1,606.78 1,618.01 1,600.32 1,610.87 0.0M
2021-07-07 1,623.19 1,629.83 1,616.22 1,628.30 0.0M
2021-07-06 1,632.21 1,632.39 1,611.73 1,621.88 0.0M
2021-07-02 1,631.05 1,634.53 1,628.08 1,633.16 0.0M
2021-07-01 1,624.63 1,628.53 1,622.49 1,626.75 0.0M
2021-06-30 1,618.29 1,621.89 1,616.64 1,620.17 0.0M
2021-06-29 1,619.18 1,624.40 1,617.41 1,619.25 0.0M
2021-06-28 1,618.70 1,618.70 1,611.42 1,616.75 0.0M
2021-06-25 1,610.11 1,617.02 1,608.84 1,615.56 0.0M
2021-06-24 1,602.01 1,607.60 1,600.71 1,605.74 0.0M
2021-06-23 1,598.09 1,600.19 1,593.19 1,593.27 0.0M
2021-06-22 1,591.88 1,599.93 1,586.93 1,596.44 0.0M
2021-06-21 1,573.64 1,592.49 1,572.55 1,592.13 0.0M
2021-06-18 1,578.30 1,579.21 1,564.93 1,565.36 0.0M
2021-06-17 1,602.60 1,606.25 1,582.13 1,592.40 0.0M
2021-06-16 1,616.74 1,616.92 1,599.03 1,604.19 0.0M
2021-06-15 1,618.79 1,619.34 1,612.36 1,616.69 0.0M
2021-06-14 1,619.52 1,619.53 1,610.10 1,617.76 0.0M
2021-06-11 1,617.79 1,620.64 1,613.71 1,620.58 0.0M
2021-06-10 1,616.13 1,620.07 1,608.02 1,614.16 0.0M
2021-06-09 1,618.04 1,618.26 1,609.80 1,610.00 0.0M
2021-06-08 1,618.18 1,618.55 1,607.85 1,616.35 0.0M
2021-06-07 1,622.11 1,622.17 1,611.99 1,614.49 0.0M
2021-06-04 1,614.92 1,622.35 1,613.83 1,621.12 0.0M
2021-06-03 1,602.09 1,610.54 1,596.28 1,607.94 0.0M
2021-06-02 1,609.74 1,614.02 1,605.80 1,610.88 0.0M
2021-06-01 1,619.94 1,621.46 1,605.60 1,607.97 0.0M
2021-05-28 1,612.87 1,612.87 1,606.71 1,608.32 0.0M
2021-05-27 1,606.93 1,611.28 1,606.30 1,607.41 0.0M
2021-05-26 1,599.64 1,603.09 1,596.44 1,601.56 0.0M
2021-05-25 1,606.94 1,608.56 1,595.29 1,597.03 0.0M
2021-05-24 1,600.87 1,608.40 1,600.39 1,603.14 0.0M
2021-05-21 1,597.52 1,604.11 1,589.15 1,591.41 0.0M
2021-05-20 1,579.94 1,597.17 1,579.89 1,591.68 0.0M
2021-05-19 1,560.83 1,577.16 1,554.33 1,576.75 0.0M
2021-05-18 1,597.02 1,597.31 1,580.16 1,580.66 0.0M
2021-05-17 1,593.24 1,597.42 1,586.06 1,594.46 0.0M
2021-05-14 1,584.33 1,601.81 1,581.66 1,597.23 0.0M
2021-05-13 1,555.17 1,581.16 1,555.06 1,574.10 0.0M
2021-05-12 1,579.14 1,582.58 1,548.86 1,550.37 0.0M
2021-05-11 1,587.93 1,595.03 1,574.25 1,588.03 0.0M
2021-05-10 1,619.09 1,624.80 1,605.35 1,605.44 0.0M
2021-05-07 1,600.45 1,617.61 1,599.12 1,616.53 0.0M
2021-05-06 1,591.70 1,600.78 1,582.41 1,600.45 0.0M
2021-05-05 1,593.33 1,596.59 1,582.71 1,590.92 0.0M
2021-05-04 1,583.39 1,587.48 1,573.34 1,587.10 0.0M
2021-05-03 1,591.45 1,596.68 1,587.39 1,590.47 0.0M
2021-04-30 1,589.65 1,590.49 1,578.26 1,581.66 0.0M
2021-04-29 1,595.86 1,600.21 1,587.12 1,599.07 0.0M
2021-04-28 1,592.61 1,592.68 1,586.91 1,587.49 0.0M
2021-04-27 1,592.09 1,593.79 1,587.73 1,592.17 0.0M
2021-04-26 1,590.96 1,594.95 1,588.49 1,590.28 0.0M
2021-04-23 1,573.08 1,592.01 1,572.79 1,587.51 0.0M
2021-04-22 1,580.11 1,585.40 1,566.22 1,569.83 0.0M
2021-04-21 1,562.27 1,581.04 1,560.64 1,580.38 0.0M
2021-04-20 1,567.55 1,568.82 1,555.22 1,560.73 0.0M
2021-04-19 1,578.71 1,578.71 1,566.40 1,570.67 0.0M
2021-04-16 1,581.28 1,583.35 1,577.75 1,580.67 0.0M
2021-04-15 1,568.56 1,575.56 1,565.44 1,574.63 0.0M
2021-04-14 1,561.37 1,569.98 1,559.53 1,561.12 0.0M
2021-04-13 1,563.15 1,563.99 1,555.73 1,562.34 0.0M
2021-04-12 1,564.10 1,566.31 1,560.38 1,565.42 0.0M
2021-04-09 1,557.19 1,566.04 1,556.17 1,565.87 0.0M
2021-04-08 1,557.67 1,557.81 1,549.19 1,557.19 0.0M
2021-04-07 1,559.17 1,561.24 1,549.99 1,554.17 0.0M
2021-04-06 1,557.57 1,564.02 1,556.56 1,559.10 0.0M
2021-04-05 1,552.13 1,563.06 1,551.01 1,561.59 0.0M
2021-04-01 1,531.91 1,541.62 1,528.18 1,541.36 0.0M
2021-03-31 1,522.67 1,530.79 1,521.45 1,521.88 0.0M
2021-03-30 1,516.35 1,523.54 1,513.79 1,520.08 0.0M
2021-03-29 1,522.08 1,527.12 1,512.58 1,520.13 0.0M
2021-03-26 1,501.81 1,530.18 1,501.22 1,528.96 0.0M
2021-03-25 1,473.87 1,500.01 1,467.62 1,496.68 0.0M
2021-03-24 1,494.66 1,502.81 1,481.39 1,481.50 0.0M
2021-03-23 1,504.43 1,507.53 1,482.63 1,487.19 0.0M
2021-03-22 1,503.70 1,515.53 1,500.13 1,510.77 0.0M
2021-03-19 1,498.78 1,511.09 1,490.87 1,501.72 0.0M
2021-03-18 1,510.76 1,523.50 1,499.05 1,500.98 0.0M
2021-03-17 1,505.94 1,520.12 1,501.16 1,518.42 0.0M
2021-03-16 1,518.80 1,518.94 1,506.71 1,510.17 0.0M
2021-03-15 1,505.25 1,518.37 1,500.01 1,517.97 0.0M
2021-03-12 1,489.74 1,502.73 1,489.35 1,502.13 0.0M
2021-03-11 1,489.19 1,501.28 1,486.92 1,493.74 0.0M
2021-03-10 1,478.66 1,487.34 1,475.46 1,480.19 0.0M
2021-03-09 1,469.27 1,482.09 1,466.66 1,470.27 0.0M
2021-03-08 1,459.48 1,478.44 1,455.36 1,457.75 0.0M
2021-03-05 1,436.32 1,460.14 1,409.60 1,456.14 0.0M
2021-03-04 1,447.89 1,452.48 1,403.97 1,421.40 0.0M
2021-03-03 1,463.10 1,467.46 1,450.93 1,451.18 0.0M
2021-03-02 1,474.60 1,475.20 1,461.90 1,463.93 0.0M
2021-03-01 1,459.90 1,480.26 1,459.90 1,474.18 0.0M
2021-02-26 1,450.20 1,457.99 1,432.14 1,441.74 0.0M
2021-02-25 1,480.05 1,481.71 1,441.71 1,446.37 0.0M
2021-02-24 1,458.03 1,485.22 1,457.43 1,483.82 0.0M
2021-02-23 1,457.23 1,466.78 1,439.84 1,461.50 0.0M
2021-02-22 1,461.74 1,472.01 1,461.06 1,462.53 0.0M
2021-02-19 1,468.62 1,474.56 1,467.45 1,469.09 0.0M
2021-02-18 1,457.55 1,464.17 1,452.56 1,460.56 0.0M
2021-02-17 1,461.60 1,468.63 1,456.86 1,467.18 0.0M
2021-02-16 1,477.54 1,478.03 1,467.66 1,469.90 0.0M
2021-02-12 1,458.63 1,471.11 1,458.46 1,470.50 0.0M
2021-02-11 1,459.47 1,463.67 1,450.59 1,462.41 0.0M
2021-02-10 1,461.77 1,462.66 1,447.63 1,456.18 0.0M
2021-02-09 1,452.33 1,456.52 1,448.62 1,453.73 0.0M
2021-02-08 1,444.09 1,454.68 1,444.03 1,454.59 0.0M
2021-02-05 1,440.05 1,441.18 1,435.12 1,436.70 0.0M
2021-02-04 1,416.74 1,430.79 1,415.63 1,430.53 0.0M
2021-02-03 1,415.84 1,418.39 1,408.19 1,413.96 0.0M
2021-02-02 1,411.83 1,421.06 1,409.70 1,416.57 0.0M
2021-02-01 1,391.05 1,401.71 1,382.58 1,397.84 0.0M
2021-01-29 1,398.05 1,401.53 1,372.12 1,377.78 0.0M
2021-01-28 1,403.48 1,414.51 1,400.03 1,401.71 0.0M
2021-01-27 1,408.60 1,414.52 1,389.29 1,394.20 0.0M
2021-01-26 1,437.17 1,437.35 1,423.99 1,427.80 0.0M
2021-01-25 1,429.73 1,436.31 1,416.91 1,432.57 0.0M
2021-01-22 1,429.34 1,433.21 1,423.86 1,429.94 0.0M
2021-01-21 1,444.29 1,444.71 1,435.78 1,439.67 0.0M
2021-01-20 1,439.42 1,445.42 1,435.54 1,443.25 0.0M
2021-01-19 1,434.49 1,436.26 1,430.23 1,434.25 0.0M
2021-01-15 1,426.07 1,428.48 1,410.76 1,422.92 0.0M
2021-01-14 1,436.11 1,442.77 1,433.00 1,434.23 0.0M
2021-01-13 1,432.67 1,434.03 1,425.19 1,428.41 0.0M
2021-01-12 1,429.90 1,435.68 1,425.63 1,432.32 0.0M
2021-01-11 1,413.95 1,431.14 1,413.21 1,426.86 0.0M
2021-01-08 1,430.19 1,431.88 1,410.99 1,424.81 0.0M
2021-01-07 1,413.59 1,426.64 1,412.81 1,423.98 0.0M
2021-01-06 1,383.09 1,415.79 1,382.89 1,404.52 0.0M
2021-01-05 1,366.45 1,383.88 1,366.45 1,380.11 0.0M
2021-01-04 1,394.07 1,394.15 1,356.43 1,367.07 0.0M