Nasdaq Riskalyze US Mid Cap (NQRSKUSM)

NQRSKUSM
🏛️ 미국 →
1,700.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,349.97 1,355.70 1,343.15 1,354.11 0.0M
2022-12-29 1,340.37 1,363.99 1,340.34 1,360.41 0.0M
2022-12-28 1,358.88 1,361.26 1,333.32 1,333.40 0.0M
2022-12-27 1,357.57 1,361.83 1,351.74 1,357.92 0.0M
2022-12-23 1,342.37 1,356.00 1,339.01 1,355.82 0.0M
2022-12-22 1,347.58 1,347.65 1,322.46 1,343.27 0.0M
2022-12-21 1,347.98 1,361.17 1,347.94 1,358.64 0.0M
2022-12-20 1,327.32 1,339.71 1,326.14 1,334.87 0.0M
2022-12-19 1,343.93 1,346.29 1,324.52 1,329.66 0.0M
2022-12-16 1,340.63 1,348.37 1,332.30 1,343.40 0.0M
2022-12-15 1,369.62 1,369.94 1,353.92 1,356.50 0.0M
2022-12-14 1,391.30 1,403.40 1,379.41 1,386.69 0.0M
2022-12-13 1,417.40 1,423.86 1,386.21 1,392.98 0.0M
2022-12-12 1,370.93 1,386.54 1,366.56 1,385.65 0.0M
2022-12-09 1,375.08 1,381.42 1,369.73 1,369.85 0.0M
2022-12-08 1,379.13 1,387.90 1,375.79 1,380.43 0.0M
2022-12-07 1,372.79 1,384.34 1,370.76 1,371.91 0.0M
2022-12-06 1,389.84 1,392.12 1,365.11 1,376.41 0.0M
2022-12-05 1,412.10 1,412.11 1,385.28 1,389.95 0.0M
2022-12-02 1,406.29 1,428.07 1,406.23 1,422.68 0.0M
2022-12-01 1,428.08 1,432.28 1,417.67 1,420.94 0.0M
2022-11-30 1,391.78 1,420.73 1,377.94 1,420.72 0.0M
2022-11-29 1,386.43 1,396.49 1,385.78 1,392.07 0.0M
2022-11-28 1,400.20 1,402.91 1,383.20 1,385.86 0.0M
2022-11-25 1,406.96 1,415.40 1,406.82 1,413.66 0.0M
2022-11-23 1,401.50 1,411.17 1,400.67 1,406.44 0.0M
2022-11-22 1,390.23 1,405.17 1,389.92 1,404.91 0.0M
2022-11-21 1,377.90 1,383.97 1,375.27 1,381.47 0.0M
2022-11-18 1,391.34 1,391.68 1,372.27 1,384.50 0.0M
2022-11-17 1,361.39 1,375.50 1,358.52 1,375.23 0.0M
2022-11-16 1,391.80 1,391.80 1,376.34 1,379.98 0.0M
2022-11-15 1,404.00 1,412.77 1,392.73 1,401.08 0.0M
2022-11-14 1,390.36 1,403.11 1,382.19 1,382.20 0.0M
2022-11-11 1,393.33 1,406.08 1,390.38 1,399.07 0.0M
2022-11-10 1,354.35 1,387.04 1,354.35 1,387.01 0.0M
2022-11-09 1,326.59 1,335.29 1,312.06 1,313.88 0.0M
2022-11-08 1,342.19 1,353.38 1,326.35 1,339.45 0.0M
2022-11-07 1,331.79 1,338.76 1,321.74 1,337.71 0.0M
2022-11-04 1,319.59 1,331.56 1,304.52 1,323.35 0.0M
2022-11-03 1,295.47 1,309.15 1,281.79 1,301.55 0.0M
2022-11-02 1,341.88 1,353.83 1,309.26 1,309.57 0.0M
2022-11-01 1,353.71 1,353.94 1,339.39 1,346.96 0.0M
2022-10-31 1,337.01 1,347.27 1,332.53 1,341.03 0.0M
2022-10-28 1,319.79 1,345.47 1,317.80 1,344.92 0.0M
2022-10-27 1,324.72 1,334.69 1,316.01 1,317.60 0.0M
2022-10-26 1,312.46 1,329.71 1,306.81 1,313.41 0.0M
2022-10-25 1,277.56 1,308.33 1,277.43 1,307.18 0.0M
2022-10-24 1,274.83 1,281.57 1,267.05 1,279.21 0.0M
2022-10-21 1,243.73 1,269.86 1,236.26 1,268.12 0.0M
2022-10-20 1,261.58 1,273.39 1,239.86 1,242.82 0.0M
2022-10-19 1,267.99 1,272.41 1,249.11 1,259.83 0.0M
2022-10-18 1,282.80 1,290.97 1,268.31 1,277.31 0.0M
2022-10-17 1,248.28 1,262.32 1,248.20 1,259.26 0.0M
2022-10-14 1,262.08 1,267.62 1,225.70 1,226.79 0.0M
2022-10-13 1,203.47 1,260.11 1,195.37 1,254.35 0.0M
2022-10-12 1,232.68 1,233.93 1,223.20 1,225.59 0.0M
2022-10-11 1,226.86 1,247.33 1,219.25 1,233.40 0.0M
2022-10-10 1,241.24 1,242.78 1,224.56 1,232.09 0.0M
2022-10-07 1,254.39 1,254.78 1,229.26 1,235.25 0.0M
2022-10-06 1,269.16 1,278.66 1,262.69 1,265.42 0.0M
2022-10-05 1,262.93 1,281.31 1,255.88 1,275.69 0.0M
2022-10-04 1,253.41 1,280.71 1,253.41 1,280.54 0.0M
2022-10-03 1,212.75 1,240.78 1,204.34 1,233.38 0.0M
2022-09-30 1,202.82 1,220.41 1,194.81 1,195.98 0.0M
2022-09-29 1,214.88 1,215.36 1,194.21 1,204.43 0.0M
2022-09-28 1,205.05 1,235.76 1,201.76 1,229.81 0.0M
2022-09-27 1,215.31 1,220.63 1,189.62 1,198.16 0.0M
2022-09-26 1,215.95 1,228.27 1,199.62 1,202.13 0.0M
2022-09-23 1,234.09 1,234.19 1,206.93 1,222.10 0.0M
2022-09-22 1,276.19 1,276.72 1,250.29 1,251.32 0.0M
2022-09-21 1,303.51 1,311.57 1,276.37 1,276.39 0.0M
2022-09-20 1,304.96 1,304.96 1,286.30 1,294.05 0.0M
2022-09-19 1,289.17 1,317.23 1,289.05 1,316.60 0.0M
2022-09-16 1,305.58 1,305.62 1,290.70 1,301.69 0.0M
2022-09-15 1,320.81 1,337.30 1,314.23 1,317.92 0.0M
2022-09-14 1,329.78 1,329.79 1,314.03 1,325.81 0.0M
2022-09-13 1,351.93 1,355.59 1,324.31 1,327.86 0.0M
2022-09-12 1,375.69 1,386.26 1,374.80 1,381.27 0.0M
2022-09-09 1,352.22 1,368.84 1,352.05 1,366.78 0.0M
2022-09-08 1,321.57 1,341.99 1,316.58 1,341.86 0.0M
2022-09-07 1,301.30 1,333.26 1,300.67 1,331.86 0.0M
2022-09-06 1,316.76 1,317.72 1,297.54 1,303.71 0.0M
2022-09-02 1,333.90 1,338.80 1,306.37 1,311.17 0.0M
2022-09-01 1,317.50 1,319.12 1,302.95 1,318.66 0.0M
2022-08-31 1,340.94 1,342.42 1,327.23 1,328.19 0.0M
2022-08-30 1,361.08 1,361.24 1,335.81 1,338.61 0.0M
2022-08-29 1,354.57 1,367.32 1,351.78 1,357.89 0.0M
2022-08-26 1,409.93 1,410.01 1,366.07 1,366.09 0.0M
2022-08-25 1,392.39 1,408.81 1,391.42 1,408.70 0.0M
2022-08-24 1,380.81 1,390.33 1,378.01 1,386.80 0.0M
2022-08-23 1,383.61 1,395.25 1,381.29 1,381.67 0.0M
2022-08-22 1,395.06 1,395.06 1,379.28 1,381.23 0.0M
2022-08-19 1,426.49 1,427.73 1,409.69 1,413.06 0.0M
2022-08-18 1,427.06 1,436.62 1,425.84 1,435.31 0.0M
2022-08-17 1,425.96 1,431.97 1,415.38 1,424.49 0.0M
2022-08-16 1,429.28 1,445.84 1,429.17 1,440.66 0.0M
2022-08-15 1,420.68 1,434.21 1,420.30 1,432.92 0.0M
2022-08-12 1,417.20 1,431.97 1,415.23 1,431.97 0.0M
2022-08-11 1,410.86 1,424.75 1,409.78 1,411.16 0.0M
2022-08-10 1,388.56 1,401.50 1,388.54 1,399.52 0.0M
2022-08-09 1,381.16 1,381.28 1,364.24 1,368.17 0.0M
2022-08-08 1,380.24 1,394.64 1,380.24 1,382.15 0.0M
2022-08-05 1,357.51 1,375.10 1,356.99 1,373.23 0.0M
2022-08-04 1,376.56 1,377.17 1,369.88 1,370.26 0.0M
2022-08-03 1,374.71 1,382.68 1,367.62 1,378.45 0.0M
2022-08-02 1,376.43 1,383.26 1,366.82 1,368.37 0.0M
2022-08-01 1,374.25 1,387.21 1,368.43 1,381.73 0.0M
2022-07-29 1,368.98 1,385.96 1,366.50 1,382.77 0.0M
2022-07-28 1,351.52 1,367.31 1,341.05 1,366.77 0.0M
2022-07-27 1,332.96 1,353.14 1,329.99 1,348.99 0.0M
2022-07-26 1,330.19 1,332.30 1,322.74 1,326.82 0.0M
2022-07-25 1,332.43 1,336.66 1,325.16 1,334.86 0.0M
2022-07-22 1,338.93 1,343.28 1,319.38 1,327.95 0.0M
2022-07-21 1,321.02 1,335.19 1,313.91 1,335.16 0.0M
2022-07-20 1,312.01 1,329.50 1,309.07 1,327.45 0.0M
2022-07-19 1,285.89 1,314.81 1,285.86 1,314.08 0.0M
2022-07-18 1,286.12 1,290.25 1,269.06 1,271.91 0.0M
2022-07-15 1,269.73 1,275.21 1,255.66 1,274.34 0.0M
2022-07-14 1,243.59 1,252.89 1,235.67 1,251.80 0.0M
2022-07-13 1,254.24 1,271.29 1,251.08 1,265.69 0.0M
2022-07-12 1,266.85 1,283.91 1,264.54 1,270.19 0.0M
2022-07-11 1,275.16 1,279.24 1,270.82 1,272.68 0.0M
2022-07-08 1,288.73 1,292.68 1,277.06 1,283.02 0.0M
2022-07-07 1,275.63 1,291.04 1,275.63 1,288.39 0.0M
2022-07-06 1,269.86 1,275.39 1,251.89 1,264.98 0.0M
2022-07-05 1,256.89 1,271.73 1,239.17 1,271.63 0.0M
2022-07-01 1,258.36 1,277.71 1,249.28 1,276.03 0.0M
2022-06-30 1,254.63 1,272.17 1,246.31 1,260.04 0.0M
2022-06-29 1,284.73 1,284.94 1,265.39 1,272.51 0.0M
2022-06-28 1,309.81 1,318.30 1,284.57 1,284.64 0.0M
2022-06-27 1,302.21 1,308.07 1,292.13 1,300.09 0.0M
2022-06-24 1,262.99 1,296.19 1,262.43 1,296.12 0.0M
2022-06-23 1,248.99 1,254.26 1,236.74 1,252.40 0.0M
2022-06-22 1,232.63 1,253.51 1,231.57 1,246.08 0.0M
2022-06-21 1,254.29 1,260.14 1,245.54 1,250.77 0.0M
2022-06-17 1,235.74 1,247.21 1,223.75 1,235.31 0.0M
2022-06-16 1,262.37 1,262.41 1,222.73 1,229.42 0.0M
2022-06-15 1,288.05 1,304.01 1,271.77 1,288.57 0.0M
2022-06-14 1,287.70 1,290.83 1,266.73 1,277.26 0.0M
2022-06-13 1,310.79 1,312.39 1,278.45 1,283.65 0.0M
2022-06-10 1,354.40 1,358.10 1,339.87 1,341.25 0.0M
2022-06-09 1,396.28 1,399.72 1,377.17 1,377.22 0.0M
2022-06-08 1,418.91 1,419.42 1,399.50 1,402.48 0.0M
2022-06-07 1,401.80 1,426.89 1,399.67 1,426.89 0.0M
2022-06-06 1,415.15 1,420.55 1,410.40 1,413.94 0.0M
2022-06-03 1,408.19 1,409.54 1,400.39 1,404.19 0.0M
2022-06-02 1,395.18 1,418.05 1,389.60 1,417.88 0.0M
2022-06-01 1,408.43 1,410.81 1,375.96 1,391.81 0.0M
2022-05-31 1,407.99 1,411.08 1,393.83 1,402.74 0.0M
2022-05-27 1,391.76 1,414.56 1,391.73 1,414.53 0.0M
2022-05-26 1,365.59 1,390.91 1,365.59 1,385.96 0.0M
2022-05-25 1,327.45 1,360.64 1,327.16 1,355.77 0.0M
2022-05-24 1,334.30 1,334.69 1,306.68 1,331.10 0.0M
2022-05-23 1,340.19 1,347.97 1,325.74 1,342.51 0.0M
2022-05-20 1,341.12 1,342.11 1,299.07 1,327.84 0.0M
2022-05-19 1,320.36 1,343.74 1,319.95 1,329.15 0.0M
2022-05-18 1,370.14 1,370.23 1,328.49 1,332.66 0.0M
2022-05-17 1,368.59 1,384.61 1,361.56 1,384.44 0.0M
2022-05-16 1,349.49 1,358.33 1,338.53 1,349.15 0.0M
2022-05-13 1,336.22 1,359.58 1,336.21 1,352.37 0.0M
2022-05-12 1,301.60 1,327.67 1,299.89 1,322.88 0.0M
2022-05-11 1,329.57 1,350.43 1,305.18 1,306.81 0.0M
2022-05-10 1,351.06 1,353.77 1,308.60 1,328.28 0.0M
2022-05-09 1,359.15 1,365.39 1,334.98 1,339.80 0.0M
2022-05-06 1,382.99 1,388.28 1,359.73 1,377.47 0.0M
2022-05-05 1,425.44 1,425.70 1,377.75 1,389.87 0.0M
2022-05-04 1,403.48 1,439.14 1,392.33 1,437.82 0.0M
2022-05-03 1,383.84 1,404.45 1,383.72 1,398.81 0.0M
2022-05-02 1,381.26 1,392.00 1,356.27 1,382.19 0.0M
2022-04-29 1,409.95 1,420.20 1,377.15 1,378.95 0.0M
2022-04-28 1,403.59 1,421.09 1,383.11 1,416.15 0.0M
2022-04-27 1,389.65 1,403.05 1,383.58 1,390.04 0.0M
2022-04-26 1,417.58 1,419.17 1,389.01 1,389.05 0.0M
2022-04-25 1,407.85 1,428.44 1,390.52 1,427.34 0.0M
2022-04-22 1,451.94 1,451.95 1,417.87 1,418.16 0.0M
2022-04-21 1,493.76 1,494.89 1,456.93 1,460.26 0.0M
2022-04-20 1,477.34 1,487.88 1,476.42 1,481.02 0.0M
2022-04-19 1,441.21 1,469.42 1,441.21 1,467.45 0.0M
2022-04-18 1,440.16 1,446.70 1,434.48 1,440.11 0.0M
2022-04-14 1,449.96 1,457.58 1,442.77 1,442.79 0.0M
2022-04-13 1,431.01 1,447.97 1,430.96 1,447.04 0.0M
2022-04-12 1,438.27 1,450.83 1,426.24 1,428.93 0.0M
2022-04-11 1,435.46 1,449.85 1,429.70 1,430.76 0.0M
2022-04-08 1,438.74 1,449.88 1,433.12 1,438.61 0.0M
2022-04-07 1,436.46 1,442.14 1,420.28 1,436.28 0.0M
2022-04-06 1,436.65 1,440.69 1,428.24 1,435.25 0.0M
2022-04-05 1,463.83 1,470.37 1,442.66 1,444.79 0.0M
2022-04-04 1,472.91 1,472.91 1,461.29 1,466.01 0.0M
2022-04-01 1,470.53 1,475.65 1,460.87 1,473.46 0.0M
2022-03-31 1,482.51 1,489.50 1,463.78 1,463.84 0.0M
2022-03-30 1,498.94 1,500.26 1,479.83 1,486.03 0.0M
2022-03-29 1,487.63 1,504.20 1,486.60 1,501.74 0.0M
2022-03-28 1,473.89 1,475.77 1,462.32 1,475.75 0.0M
2022-03-25 1,469.92 1,479.21 1,466.45 1,478.90 0.0M
2022-03-24 1,459.31 1,466.54 1,454.85 1,466.54 0.0M
2022-03-23 1,470.09 1,471.47 1,453.67 1,453.96 0.0M
2022-03-22 1,477.07 1,485.84 1,472.11 1,475.55 0.0M
2022-03-21 1,476.90 1,483.90 1,462.97 1,469.49 0.0M
2022-03-18 1,458.61 1,474.56 1,453.53 1,473.27 0.0M
2022-03-17 1,442.56 1,465.16 1,442.34 1,464.70 0.0M
2022-03-16 1,429.91 1,448.65 1,418.74 1,448.55 0.0M
2022-03-15 1,408.14 1,420.53 1,404.82 1,419.42 0.0M
2022-03-14 1,419.79 1,423.46 1,396.77 1,403.24 0.0M
2022-03-11 1,433.64 1,438.18 1,413.80 1,414.32 0.0M
2022-03-10 1,409.33 1,427.21 1,408.43 1,425.52 0.0M
2022-03-09 1,417.90 1,433.39 1,417.88 1,425.73 0.0M
2022-03-08 1,402.06 1,424.16 1,392.61 1,395.53 0.0M
2022-03-07 1,438.82 1,438.94 1,394.92 1,395.24 0.0M
2022-03-04 1,439.68 1,440.93 1,423.67 1,440.51 0.0M
2022-03-03 1,466.64 1,466.96 1,444.62 1,455.49 0.0M
2022-03-02 1,434.39 1,467.70 1,434.39 1,461.06 0.0M
2022-03-01 1,447.25 1,452.14 1,416.46 1,424.31 0.0M
2022-02-28 1,433.49 1,455.85 1,433.26 1,450.39 0.0M
2022-02-25 1,415.76 1,451.85 1,414.26 1,451.50 0.0M
2022-02-24 1,369.90 1,414.15 1,365.03 1,411.39 0.0M
2022-02-23 1,432.61 1,433.17 1,397.25 1,398.52 0.0M
2022-02-22 1,437.10 1,445.63 1,416.70 1,424.29 0.0M
2022-02-18 1,444.58 1,458.87 1,438.65 1,442.16 0.0M
2022-02-17 1,462.79 1,465.85 1,445.56 1,447.52 0.0M
2022-02-16 1,461.40 1,477.78 1,461.40 1,473.87 0.0M
2022-02-15 1,447.69 1,467.77 1,447.29 1,466.32 0.0M
2022-02-14 1,447.08 1,452.17 1,428.86 1,436.31 0.0M
2022-02-11 1,460.27 1,471.28 1,438.11 1,445.89 0.0M
2022-02-10 1,465.10 1,489.14 1,452.67 1,458.70 0.0M
2022-02-09 1,468.72 1,481.45 1,468.72 1,480.29 0.0M
2022-02-08 1,438.51 1,459.37 1,438.35 1,457.54 0.0M
2022-02-07 1,437.69 1,444.42 1,432.23 1,434.50 0.0M
2022-02-04 1,434.36 1,445.77 1,419.23 1,435.23 0.0M
2022-02-03 1,448.39 1,456.74 1,436.88 1,438.49 0.0M
2022-02-02 1,455.43 1,460.05 1,446.31 1,457.99 0.0M
2022-02-01 1,444.93 1,456.64 1,432.90 1,455.39 0.0M
2022-01-31 1,410.15 1,442.93 1,409.73 1,442.92 0.0M
2022-01-28 1,395.49 1,418.46 1,379.89 1,418.40 0.0M
2022-01-27 1,422.21 1,436.01 1,389.66 1,395.82 0.0M
2022-01-26 1,438.01 1,450.62 1,401.08 1,412.52 0.0M
2022-01-25 1,420.83 1,439.26 1,395.59 1,424.89 0.0M
2022-01-24 1,397.40 1,442.94 1,382.48 1,440.05 0.0M
2022-01-21 1,433.60 1,446.19 1,417.71 1,419.19 0.0M
2022-01-20 1,467.86 1,482.68 1,438.00 1,439.19 0.0M
2022-01-19 1,487.91 1,489.98 1,464.84 1,465.12 0.0M
2022-01-18 1,502.90 1,503.31 1,479.61 1,482.48 0.0M
2022-01-14 1,503.56 1,513.29 1,494.50 1,513.21 0.0M
2022-01-13 1,517.40 1,529.16 1,510.72 1,513.69 0.0M
2022-01-12 1,520.05 1,525.20 1,504.90 1,512.24 0.0M
2022-01-11 1,505.61 1,514.98 1,493.10 1,514.75 0.0M
2022-01-10 1,505.77 1,505.88 1,485.45 1,503.28 0.0M
2022-01-07 1,515.54 1,520.07 1,506.38 1,509.60 0.0M
2022-01-06 1,516.15 1,524.38 1,504.92 1,515.87 0.0M
2022-01-05 1,539.78 1,544.22 1,508.84 1,509.17 0.0M
2022-01-04 1,527.40 1,541.97 1,527.40 1,536.29 0.0M
2022-01-03 1,519.64 1,527.03 1,510.66 1,520.53 0.0M