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
2022-12-30 1,499.22 1,504.32 1,490.12 1,504.12 0.0M
2022-12-29 1,492.89 1,513.40 1,492.34 1,509.74 0.0M
2022-12-28 1,504.25 1,510.07 1,482.76 1,483.38 0.0M
2022-12-27 1,504.11 1,508.22 1,495.53 1,504.19 0.0M
2022-12-23 1,492.92 1,503.85 1,486.31 1,503.82 0.0M
2022-12-22 1,501.26 1,501.40 1,472.00 1,495.01 0.0M
2022-12-21 1,503.84 1,517.93 1,503.12 1,514.68 0.0M
2022-12-20 1,487.06 1,497.70 1,483.76 1,491.74 0.0M
2022-12-19 1,503.61 1,504.79 1,483.63 1,491.63 0.0M
2022-12-16 1,508.04 1,511.25 1,492.31 1,503.34 0.0M
2022-12-15 1,541.41 1,541.74 1,517.04 1,521.24 0.0M
2022-12-14 1,570.82 1,582.57 1,549.86 1,559.64 0.0M
2022-12-13 1,594.21 1,600.55 1,560.49 1,571.55 0.0M
2022-12-12 1,536.33 1,559.75 1,534.34 1,559.66 0.0M
2022-12-09 1,544.37 1,551.50 1,535.22 1,535.67 0.0M
2022-12-08 1,540.89 1,552.26 1,538.01 1,548.82 0.0M
2022-12-07 1,531.13 1,544.23 1,531.11 1,534.48 0.0M
2022-12-06 1,553.21 1,555.67 1,525.58 1,535.29 0.0M
2022-12-05 1,571.27 1,571.42 1,548.60 1,553.60 0.0M
2022-12-02 1,565.70 1,586.04 1,565.47 1,582.51 0.0M
2022-12-01 1,591.79 1,594.85 1,576.93 1,584.85 0.0M
2022-11-30 1,543.30 1,585.93 1,533.66 1,585.93 0.0M
2022-11-29 1,542.01 1,549.43 1,536.24 1,543.98 0.0M
2022-11-28 1,556.50 1,560.09 1,538.65 1,541.74 0.0M
2022-11-25 1,568.12 1,572.24 1,567.70 1,569.27 0.0M
2022-11-23 1,558.86 1,570.54 1,558.86 1,567.67 0.0M
2022-11-22 1,547.78 1,561.26 1,545.27 1,560.66 0.0M
2022-11-21 1,535.31 1,541.80 1,531.43 1,538.35 0.0M
2022-11-18 1,545.45 1,546.32 1,530.02 1,542.26 0.0M
2022-11-17 1,514.51 1,530.22 1,510.70 1,529.65 0.0M
2022-11-16 1,544.68 1,545.70 1,532.06 1,533.98 0.0M
2022-11-15 1,562.00 1,565.06 1,541.42 1,555.07 0.0M
2022-11-14 1,549.50 1,561.18 1,538.62 1,538.80 0.0M
2022-11-11 1,543.60 1,559.38 1,538.96 1,554.79 0.0M
2022-11-10 1,502.33 1,540.10 1,502.33 1,538.72 0.0M
2022-11-09 1,478.89 1,485.40 1,459.38 1,461.02 0.0M
2022-11-08 1,486.47 1,503.08 1,473.29 1,489.18 0.0M
2022-11-07 1,470.99 1,482.69 1,462.32 1,480.72 0.0M
2022-11-04 1,460.74 1,472.37 1,441.46 1,465.06 0.0M
2022-11-03 1,431.62 1,446.86 1,421.09 1,437.36 0.0M
2022-11-02 1,479.35 1,498.20 1,447.60 1,447.84 0.0M
2022-11-01 1,492.85 1,493.88 1,475.85 1,483.68 0.0M
2022-10-31 1,479.01 1,487.87 1,474.55 1,479.13 0.0M
2022-10-28 1,457.79 1,489.24 1,455.86 1,488.09 0.0M
2022-10-27 1,465.28 1,472.68 1,452.19 1,453.50 0.0M
2022-10-26 1,449.71 1,471.39 1,448.17 1,453.93 0.0M
2022-10-25 1,425.98 1,450.96 1,425.98 1,449.81 0.0M
2022-10-24 1,417.69 1,429.71 1,408.47 1,425.59 0.0M
2022-10-21 1,375.62 1,411.77 1,372.11 1,409.92 0.0M
2022-10-20 1,388.86 1,403.74 1,371.42 1,375.07 0.0M
2022-10-19 1,390.52 1,398.40 1,375.15 1,386.09 0.0M
2022-10-18 1,407.50 1,414.92 1,385.43 1,398.20 0.0M
2022-10-17 1,376.28 1,389.30 1,376.23 1,381.94 0.0M
2022-10-14 1,396.68 1,402.09 1,351.62 1,352.96 0.0M
2022-10-13 1,327.13 1,394.16 1,319.92 1,387.96 0.0M
2022-10-12 1,359.75 1,364.96 1,352.09 1,352.32 0.0M
2022-10-11 1,360.12 1,379.01 1,351.86 1,360.01 0.0M
2022-10-10 1,385.73 1,385.76 1,358.36 1,367.40 0.0M
2022-10-07 1,402.82 1,403.49 1,373.08 1,380.33 0.0M
2022-10-06 1,430.32 1,439.36 1,416.69 1,418.66 0.0M
2022-10-05 1,418.89 1,443.60 1,411.81 1,434.58 0.0M
2022-10-04 1,409.88 1,434.58 1,409.67 1,434.33 0.0M
2022-10-03 1,364.07 1,396.04 1,357.46 1,388.16 0.0M
2022-09-30 1,363.11 1,376.98 1,346.21 1,346.97 0.0M
2022-09-29 1,377.85 1,377.85 1,355.22 1,365.08 0.0M
2022-09-28 1,366.90 1,397.09 1,363.49 1,390.86 0.0M
2022-09-27 1,380.04 1,387.08 1,353.05 1,362.16 0.0M
2022-09-26 1,380.62 1,390.41 1,362.01 1,365.63 0.0M
2022-09-23 1,394.28 1,394.36 1,367.12 1,385.35 0.0M
2022-09-22 1,425.24 1,426.54 1,407.72 1,408.48 0.0M
2022-09-21 1,458.47 1,470.39 1,427.37 1,427.51 0.0M
2022-09-20 1,459.42 1,459.42 1,438.55 1,448.54 0.0M
2022-09-19 1,449.01 1,472.24 1,449.01 1,471.62 0.0M
2022-09-16 1,461.68 1,463.54 1,448.13 1,461.82 0.0M
2022-09-15 1,481.86 1,493.79 1,468.13 1,472.66 0.0M
2022-09-14 1,489.74 1,493.38 1,473.77 1,486.04 0.0M
2022-09-13 1,517.87 1,519.91 1,481.45 1,485.66 0.0M
2022-09-12 1,543.95 1,553.85 1,541.20 1,548.79 0.0M
2022-09-09 1,523.42 1,539.51 1,523.40 1,535.36 0.0M
2022-09-08 1,490.91 1,514.42 1,486.94 1,514.25 0.0M
2022-09-07 1,471.85 1,504.31 1,470.80 1,501.32 0.0M
2022-09-06 1,482.60 1,484.54 1,463.99 1,472.11 0.0M
2022-09-02 1,507.15 1,512.19 1,473.39 1,479.63 0.0M
2022-09-01 1,479.44 1,492.15 1,467.19 1,491.36 0.0M
2022-08-31 1,505.42 1,510.05 1,489.84 1,491.03 0.0M
2022-08-30 1,523.74 1,523.97 1,496.81 1,503.61 0.0M
2022-08-29 1,518.01 1,532.99 1,515.96 1,519.68 0.0M
2022-08-26 1,588.56 1,588.64 1,530.08 1,530.08 0.0M
2022-08-25 1,567.03 1,588.39 1,566.13 1,588.00 0.0M
2022-08-24 1,555.88 1,565.62 1,552.73 1,560.67 0.0M
2022-08-23 1,559.71 1,569.87 1,556.34 1,557.12 0.0M
2022-08-22 1,574.93 1,574.98 1,556.19 1,558.86 0.0M
2022-08-19 1,605.55 1,606.48 1,590.46 1,594.69 0.0M
2022-08-18 1,610.13 1,618.34 1,606.86 1,615.67 0.0M
2022-08-17 1,607.98 1,616.30 1,597.65 1,607.26 0.0M
2022-08-16 1,614.41 1,630.51 1,614.01 1,622.92 0.0M
2022-08-15 1,607.29 1,620.84 1,607.29 1,618.94 0.0M
2022-08-12 1,597.05 1,617.38 1,596.63 1,617.09 0.0M
2022-08-11 1,594.64 1,608.64 1,588.31 1,590.25 0.0M
2022-08-10 1,572.52 1,584.76 1,570.96 1,584.53 0.0M
2022-08-09 1,558.34 1,559.19 1,543.16 1,548.26 0.0M
2022-08-08 1,569.44 1,577.15 1,560.46 1,564.73 0.0M
2022-08-05 1,550.76 1,565.75 1,549.89 1,564.88 0.0M
2022-08-04 1,567.94 1,570.21 1,562.70 1,565.12 0.0M
2022-08-03 1,557.88 1,573.48 1,553.80 1,569.43 0.0M
2022-08-02 1,556.47 1,567.75 1,546.38 1,549.50 0.0M
2022-08-01 1,552.05 1,566.88 1,548.61 1,560.92 0.0M
2022-07-29 1,547.05 1,565.67 1,544.84 1,562.43 0.0M
2022-07-28 1,533.68 1,550.94 1,518.41 1,549.55 0.0M
2022-07-27 1,507.16 1,537.18 1,505.59 1,531.01 0.0M
2022-07-26 1,506.27 1,507.83 1,496.20 1,499.89 0.0M
2022-07-25 1,510.38 1,513.34 1,502.57 1,511.65 0.0M
2022-07-22 1,520.95 1,525.59 1,500.15 1,508.95 0.0M
2022-07-21 1,502.87 1,519.92 1,495.09 1,519.83 0.0M
2022-07-20 1,495.14 1,510.42 1,491.50 1,507.02 0.0M
2022-07-19 1,468.18 1,498.69 1,467.66 1,497.04 0.0M
2022-07-18 1,473.07 1,475.90 1,448.61 1,453.26 0.0M
2022-07-15 1,452.08 1,462.49 1,442.53 1,462.30 0.0M
2022-07-14 1,419.26 1,436.63 1,409.34 1,434.69 0.0M
2022-07-13 1,425.21 1,446.21 1,422.13 1,438.25 0.0M
2022-07-12 1,449.60 1,460.68 1,437.03 1,443.47 0.0M
2022-07-11 1,453.96 1,460.02 1,448.90 1,451.20 0.0M
2022-07-08 1,463.20 1,471.61 1,454.80 1,464.14 0.0M
2022-07-07 1,454.63 1,469.63 1,454.61 1,466.45 0.0M
2022-07-06 1,442.04 1,453.39 1,431.48 1,443.75 0.0M
2022-07-05 1,423.54 1,440.70 1,408.46 1,440.46 0.0M
2022-07-01 1,432.48 1,446.09 1,417.69 1,443.57 0.0M
2022-06-30 1,430.53 1,449.00 1,420.71 1,436.02 0.0M
2022-06-29 1,454.75 1,455.37 1,437.85 1,445.73 0.0M
2022-06-28 1,487.13 1,498.48 1,455.25 1,455.63 0.0M
2022-06-27 1,483.90 1,488.26 1,472.80 1,479.82 0.0M
2022-06-24 1,447.15 1,478.75 1,446.58 1,478.38 0.0M
2022-06-23 1,431.17 1,435.41 1,416.04 1,433.63 0.0M
2022-06-22 1,411.41 1,437.99 1,410.98 1,425.32 0.0M
2022-06-21 1,421.06 1,433.87 1,421.03 1,429.02 0.0M
2022-06-17 1,401.16 1,412.95 1,385.52 1,400.12 0.0M
2022-06-16 1,423.32 1,423.32 1,389.36 1,398.55 0.0M
2022-06-15 1,450.37 1,470.05 1,429.18 1,451.67 0.0M
2022-06-14 1,450.16 1,456.74 1,426.83 1,438.34 0.0M
2022-06-13 1,469.75 1,471.06 1,437.70 1,443.54 0.0M
2022-06-10 1,518.65 1,519.46 1,499.89 1,500.15 0.0M
2022-06-09 1,567.54 1,574.67 1,541.68 1,541.80 0.0M
2022-06-08 1,589.14 1,591.73 1,571.95 1,574.73 0.0M
2022-06-07 1,569.51 1,599.29 1,567.73 1,598.09 0.0M
2022-06-06 1,593.02 1,598.60 1,579.49 1,583.25 0.0M
2022-06-03 1,586.43 1,590.64 1,578.14 1,580.36 0.0M
2022-06-02 1,576.40 1,601.68 1,566.85 1,601.56 0.0M
2022-06-01 1,600.08 1,602.63 1,564.60 1,576.33 0.0M
2022-05-31 1,598.49 1,604.37 1,582.75 1,592.80 0.0M
2022-05-27 1,581.39 1,607.50 1,581.21 1,607.50 0.0M
2022-05-26 1,542.93 1,576.45 1,542.93 1,570.63 0.0M
2022-05-25 1,513.74 1,543.26 1,512.80 1,536.29 0.0M
2022-05-24 1,517.88 1,522.83 1,493.83 1,518.15 0.0M
2022-05-23 1,517.65 1,531.10 1,507.85 1,527.19 0.0M
2022-05-20 1,517.52 1,518.47 1,470.26 1,506.65 0.0M
2022-05-19 1,500.61 1,524.01 1,492.29 1,506.00 0.0M
2022-05-18 1,561.81 1,561.81 1,509.63 1,513.94 0.0M
2022-05-17 1,566.02 1,580.08 1,557.26 1,579.46 0.0M
2022-05-16 1,544.89 1,556.75 1,533.00 1,544.00 0.0M
2022-05-13 1,529.59 1,555.00 1,529.53 1,549.51 0.0M
2022-05-12 1,500.55 1,522.02 1,488.41 1,514.66 0.0M
2022-05-11 1,527.88 1,550.47 1,505.43 1,506.97 0.0M
2022-05-10 1,551.03 1,555.03 1,511.97 1,529.84 0.0M
2022-05-09 1,552.31 1,557.28 1,524.53 1,530.01 0.0M
2022-05-06 1,573.16 1,582.99 1,550.63 1,572.67 0.0M
2022-05-05 1,617.16 1,617.68 1,566.08 1,581.08 0.0M
2022-05-04 1,589.65 1,635.51 1,577.94 1,633.36 0.0M
2022-05-03 1,578.60 1,594.87 1,574.75 1,586.78 0.0M
2022-05-02 1,570.55 1,581.63 1,541.20 1,575.35 0.0M
2022-04-29 1,607.71 1,615.76 1,563.56 1,565.74 0.0M
2022-04-28 1,599.28 1,626.05 1,582.02 1,618.25 0.0M
2022-04-27 1,583.35 1,602.23 1,577.02 1,584.92 0.0M
2022-04-26 1,611.05 1,613.23 1,581.81 1,581.88 0.0M
2022-04-25 1,602.59 1,621.53 1,584.39 1,620.45 0.0M
2022-04-22 1,653.68 1,653.68 1,611.52 1,612.59 0.0M
2022-04-21 1,697.35 1,700.09 1,657.25 1,660.36 0.0M
2022-04-20 1,682.26 1,693.44 1,680.24 1,684.30 0.0M
2022-04-19 1,641.50 1,670.39 1,641.05 1,667.85 0.0M
2022-04-18 1,634.24 1,646.54 1,632.17 1,639.20 0.0M
2022-04-14 1,655.64 1,659.95 1,637.61 1,638.05 0.0M
2022-04-13 1,637.38 1,653.85 1,636.57 1,651.95 0.0M
2022-04-12 1,649.63 1,663.60 1,631.71 1,636.49 0.0M
2022-04-11 1,654.29 1,658.06 1,639.55 1,641.09 0.0M
2022-04-08 1,661.86 1,671.21 1,654.30 1,660.17 0.0M
2022-04-07 1,648.97 1,668.97 1,643.31 1,662.13 0.0M
2022-04-06 1,647.10 1,658.41 1,640.84 1,652.07 0.0M
2022-04-05 1,677.27 1,683.27 1,655.16 1,658.66 0.0M
2022-04-04 1,677.33 1,684.03 1,670.50 1,682.78 0.0M
2022-04-01 1,685.28 1,685.88 1,664.12 1,678.25 0.0M
2022-03-31 1,702.66 1,706.90 1,678.78 1,678.87 0.0M
2022-03-30 1,718.53 1,720.24 1,698.95 1,705.61 0.0M
2022-03-29 1,711.87 1,723.48 1,706.52 1,721.97 0.0M
2022-03-28 1,690.25 1,698.18 1,678.44 1,698.08 0.0M
2022-03-25 1,686.45 1,694.40 1,679.59 1,694.06 0.0M
2022-03-24 1,665.88 1,683.38 1,662.02 1,683.22 0.0M
2022-03-23 1,677.56 1,678.07 1,658.92 1,659.12 0.0M
2022-03-22 1,679.65 1,687.19 1,679.49 1,683.55 0.0M
2022-03-21 1,678.19 1,686.57 1,662.71 1,673.78 0.0M
2022-03-18 1,657.17 1,679.69 1,652.64 1,678.64 0.0M
2022-03-17 1,634.22 1,661.56 1,633.03 1,661.40 0.0M
2022-03-16 1,623.65 1,641.93 1,605.12 1,641.63 0.0M
2022-03-15 1,590.96 1,613.99 1,587.89 1,611.39 0.0M
2022-03-14 1,597.15 1,605.45 1,574.67 1,581.05 0.0M
2022-03-11 1,617.73 1,621.29 1,588.98 1,590.07 0.0M
2022-03-10 1,597.75 1,610.22 1,588.15 1,607.47 0.0M
2022-03-09 1,609.67 1,624.87 1,606.51 1,615.39 0.0M
2022-03-08 1,593.99 1,621.10 1,580.15 1,582.54 0.0M
2022-03-07 1,636.40 1,636.97 1,591.96 1,592.22 0.0M
2022-03-04 1,636.16 1,641.88 1,622.11 1,639.75 0.0M
2022-03-03 1,662.84 1,664.54 1,640.26 1,651.28 0.0M
2022-03-02 1,625.61 1,661.69 1,625.61 1,654.97 0.0M
2022-03-01 1,639.79 1,646.18 1,605.44 1,614.76 0.0M
2022-02-28 1,632.52 1,649.29 1,622.15 1,642.99 0.0M
2022-02-25 1,617.81 1,653.50 1,615.40 1,653.26 0.0M
2022-02-24 1,565.33 1,616.98 1,558.44 1,614.91 0.0M
2022-02-23 1,633.13 1,635.99 1,594.81 1,596.65 0.0M
2022-02-22 1,635.80 1,646.95 1,611.73 1,623.67 0.0M
2022-02-18 1,644.74 1,653.91 1,631.64 1,640.58 0.0M
2022-02-17 1,668.35 1,668.91 1,643.91 1,646.22 0.0M
2022-02-16 1,670.43 1,686.22 1,664.45 1,681.50 0.0M
2022-02-15 1,663.80 1,680.13 1,663.54 1,679.16 0.0M
2022-02-14 1,662.74 1,665.86 1,637.76 1,649.67 0.0M
2022-02-11 1,691.17 1,698.78 1,655.73 1,662.23 0.0M
2022-02-10 1,700.76 1,724.32 1,682.69 1,689.83 0.0M
2022-02-09 1,705.19 1,722.52 1,704.83 1,721.42 0.0M
2022-02-08 1,674.38 1,694.32 1,670.04 1,691.24 0.0M
2022-02-07 1,676.81 1,685.40 1,669.20 1,672.77 0.0M
2022-02-04 1,669.61 1,686.08 1,656.17 1,673.29 0.0M
2022-02-03 1,693.98 1,699.18 1,674.93 1,676.84 0.0M
2022-02-02 1,689.94 1,708.76 1,686.95 1,706.67 0.0M
2022-02-01 1,679.98 1,689.37 1,663.72 1,688.04 0.0M
2022-01-31 1,642.42 1,677.43 1,640.54 1,677.14 0.0M
2022-01-28 1,617.43 1,647.78 1,601.00 1,647.57 0.0M
2022-01-27 1,646.72 1,659.33 1,613.33 1,620.09 0.0M
2022-01-26 1,657.03 1,675.87 1,621.76 1,637.40 0.0M
2022-01-25 1,643.36 1,662.48 1,616.36 1,643.43 0.0M
2022-01-24 1,633.95 1,667.94 1,600.33 1,665.83 0.0M
2022-01-21 1,671.47 1,686.22 1,651.13 1,652.68 0.0M
2022-01-20 1,704.44 1,720.80 1,672.32 1,673.70 0.0M
2022-01-19 1,726.96 1,732.14 1,697.81 1,698.48 0.0M
2022-01-18 1,739.95 1,740.03 1,716.90 1,719.98 0.0M
2022-01-14 1,740.06 1,753.39 1,733.09 1,752.73 0.0M
2022-01-13 1,772.86 1,775.93 1,747.76 1,751.06 0.0M
2022-01-12 1,769.58 1,773.94 1,757.16 1,765.52 0.0M
2022-01-11 1,746.76 1,763.05 1,735.33 1,762.70 0.0M
2022-01-10 1,742.74 1,748.00 1,719.54 1,747.16 0.0M
2022-01-07 1,765.00 1,766.90 1,750.81 1,752.30 0.0M
2022-01-06 1,764.61 1,775.02 1,755.72 1,765.96 0.0M
2022-01-05 1,791.11 1,797.72 1,761.83 1,762.29 0.0M
2022-01-04 1,785.93 1,794.59 1,783.94 1,790.34 0.0M
2022-01-03 1,781.18 1,786.86 1,768.59 1,780.30 0.0M