Nasdaq 100 TR (XNDX)

XNDX
🏛️ 미국 →
30,103.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20,250.09 20,270.53 20,076.90 20,158.42 0.0M
2023-12-28 20,323.05 20,329.82 20,236.56 20,245.13 0.0M
2023-12-27 20,241.41 20,272.40 20,197.57 20,254.18 0.0M
2023-12-26 20,145.88 20,254.57 20,142.02 20,219.77 0.0M
2023-12-22 20,124.60 20,172.80 20,010.25 20,098.70 0.0M
2023-12-21 20,029.47 20,087.47 19,911.96 20,074.75 0.0M
2023-12-20 20,082.22 20,198.46 19,828.75 19,831.26 0.0M
2023-12-19 20,047.03 20,141.36 20,045.98 20,139.98 0.0M
2023-12-18 19,919.56 20,079.11 19,917.38 20,037.77 0.0M
2023-12-15 19,866.73 19,965.87 19,830.81 19,910.39 0.0M
2023-12-14 19,886.54 19,955.00 19,665.84 19,807.83 0.0M
2023-12-13 19,631.90 19,858.09 19,590.02 19,835.73 0.0M
2023-12-12 19,413.26 19,586.47 19,372.36 19,586.47 0.0M
2023-12-11 19,244.79 19,439.57 19,235.52 19,426.97 0.0M
2023-12-08 19,104.96 19,282.21 19,086.67 19,262.85 0.0M
2023-12-07 19,027.58 19,212.33 19,012.30 19,188.35 0.0M
2023-12-06 19,148.80 19,149.69 18,893.44 18,906.72 0.0M
2023-12-05 18,877.51 19,078.92 18,873.84 19,014.10 0.0M
2023-12-04 18,965.36 18,983.71 18,795.86 18,968.40 0.0M
2023-12-01 19,031.60 19,176.69 18,962.56 19,157.33 0.0M
2023-11-30 19,144.79 19,175.70 18,950.85 19,097.15 0.0M
2023-11-29 19,288.09 19,354.10 19,126.87 19,139.93 0.0M
2023-11-28 19,081.60 19,190.80 19,058.59 19,165.56 0.0M
2023-11-27 19,116.75 19,207.23 19,071.83 19,107.49 0.0M
2023-11-24 19,122.89 19,161.89 19,081.92 19,131.47 0.0M
2023-11-22 19,183.81 19,295.82 19,109.95 19,154.66 0.0M
2023-11-21 19,094.59 19,114.39 18,993.16 19,073.13 0.0M
2023-11-20 18,966.69 19,219.92 18,966.25 19,184.38 0.0M
2023-11-17 18,917.13 19,004.37 18,872.80 18,957.84 0.0M
2023-11-16 18,870.72 18,963.40 18,838.43 18,952.07 0.0M
2023-11-15 19,008.28 19,035.69 18,868.98 18,931.05 0.0M
2023-11-14 18,839.04 18,965.84 18,817.22 18,920.53 0.0M
2023-11-13 18,508.56 18,574.90 18,431.38 18,524.80 0.0M
2023-11-10 18,248.05 18,586.39 18,229.87 18,579.11 0.0M
2023-11-09 18,363.48 18,400.54 18,148.43 18,168.26 0.0M
2023-11-08 18,316.18 18,351.21 18,204.93 18,315.39 0.0M
2023-11-07 18,182.07 18,341.95 18,124.11 18,294.80 0.0M
2023-11-06 18,104.80 18,156.26 18,018.38 18,126.04 0.0M
2023-11-03 17,922.01 18,118.93 17,898.28 18,058.79 0.0M
2023-11-02 17,768.41 17,856.69 17,691.70 17,843.27 0.0M
2023-11-01 17,285.44 17,553.55 17,271.35 17,538.05 0.0M
2023-10-31 17,150.32 17,245.49 17,020.61 17,232.74 0.0M
2023-10-30 17,082.31 17,206.93 17,012.80 17,143.92 0.0M
2023-10-27 17,034.79 17,124.82 16,896.82 16,956.67 0.0M
2023-10-26 17,116.42 17,186.36 16,810.68 16,871.95 0.0M
2023-10-25 17,508.70 17,510.64 17,174.09 17,197.28 0.0M
2023-10-24 17,551.84 17,666.34 17,470.43 17,632.49 0.0M
2023-10-23 17,355.38 17,633.10 17,241.72 17,463.88 0.0M
2023-10-20 17,640.54 17,674.78 17,400.83 17,411.30 0.0M
2023-10-19 17,913.82 17,964.98 17,636.61 17,677.06 0.0M
2023-10-18 17,963.01 18,060.57 17,775.91 17,827.86 0.0M
2023-10-17 17,947.44 18,160.05 17,855.98 18,082.26 0.0M
2023-10-16 18,001.51 18,186.87 17,992.89 18,142.91 0.0M
2023-10-13 18,206.28 18,214.22 17,868.71 17,930.53 0.0M
2023-10-12 18,252.18 18,335.72 18,044.81 18,156.51 0.0M
2023-10-11 18,168.98 18,233.17 18,079.40 18,224.68 0.0M
2023-10-10 18,024.90 18,225.67 17,996.80 18,093.63 0.0M
2023-10-09 17,782.80 18,020.84 17,716.73 17,992.75 0.0M
2023-10-06 17,484.65 17,961.94 17,429.31 17,904.37 0.0M
2023-10-05 17,660.62 17,678.71 17,439.21 17,605.22 0.0M
2023-10-04 17,473.23 17,700.20 17,448.51 17,668.16 0.0M
2023-10-03 17,629.61 17,720.24 17,342.82 17,416.30 0.0M
2023-10-02 17,594.10 17,802.44 17,574.53 17,737.16 0.0M
2023-09-29 17,756.02 17,814.00 17,530.60 17,590.93 0.0M
2023-09-28 17,370.65 17,677.40 17,345.80 17,576.01 0.0M
2023-09-27 17,452.00 17,520.22 17,251.73 17,428.12 0.0M
2023-09-26 17,533.66 17,545.65 17,339.08 17,387.08 0.0M
2023-09-25 17,526.77 17,656.38 17,470.30 17,653.72 0.0M
2023-09-22 17,639.05 17,757.74 17,555.64 17,572.68 0.0M
2023-09-21 17,707.02 17,749.77 17,561.43 17,564.48 0.0M
2023-09-20 18,199.28 18,223.00 17,891.24 17,894.01 0.0M
2023-09-19 18,109.36 18,189.90 18,010.03 18,155.62 0.0M
2023-09-18 18,119.68 18,248.51 18,112.86 18,196.41 0.0M
2023-09-15 18,436.13 18,447.49 18,134.67 18,168.96 0.0M
2023-09-14 18,444.58 18,539.95 18,330.06 18,493.43 0.0M
2023-09-13 18,275.65 18,420.65 18,231.83 18,341.68 0.0M
2023-09-12 18,391.94 18,460.37 18,258.46 18,271.43 0.0M
2023-09-11 18,414.06 18,501.37 18,316.76 18,476.31 0.0M
2023-09-08 18,241.75 18,371.57 18,216.04 18,259.26 0.0M
2023-09-07 18,132.59 18,268.78 18,090.17 18,233.32 0.0M
2023-09-06 18,482.03 18,505.54 18,269.53 18,367.47 0.0M
2023-09-05 18,473.84 18,588.93 18,425.37 18,530.85 0.0M
2023-09-01 18,641.56 18,662.95 18,436.54 18,510.02 0.0M
2023-08-31 18,490.76 18,609.73 18,479.98 18,521.40 0.0M
2023-08-30 18,381.13 18,498.38 18,327.71 18,471.63 0.0M
2023-08-29 17,968.95 18,385.28 17,958.82 18,367.35 0.0M
2023-08-28 17,959.86 18,020.49 17,856.47 17,980.15 0.0M
2023-08-25 17,748.98 17,919.03 17,577.48 17,847.99 0.0M
2023-08-24 18,250.65 18,251.02 17,696.30 17,698.22 0.0M
2023-08-23 17,854.17 18,142.37 17,854.17 18,093.63 0.0M
2023-08-22 17,958.27 17,961.52 17,777.81 17,807.65 0.0M
2023-08-21 17,632.12 17,867.25 17,605.08 17,840.76 0.0M
2023-08-18 17,426.00 17,610.95 17,387.92 17,551.55 0.0M
2023-08-17 17,847.47 17,854.93 17,554.82 17,575.75 0.0M
2023-08-16 17,939.20 18,005.37 17,762.96 17,765.88 0.0M
2023-08-15 18,114.79 18,139.63 17,926.48 17,954.28 0.0M
2023-08-14 17,895.52 18,155.60 17,875.93 18,154.80 0.0M
2023-08-11 17,920.89 18,030.72 17,876.90 17,941.84 0.0M
2023-08-10 18,164.89 18,342.72 17,992.06 18,059.31 0.0M
2023-08-09 18,245.67 18,247.78 17,996.15 18,024.55 0.0M
2023-08-08 18,235.26 18,254.82 18,078.72 18,227.66 0.0M
2023-08-07 18,326.22 18,392.13 18,210.81 18,388.55 0.0M
2023-08-04 18,403.47 18,525.88 18,210.08 18,229.45 0.0M
2023-08-03 18,244.00 18,421.59 18,223.65 18,322.48 0.0M
2023-08-02 18,570.24 18,570.49 18,284.17 18,343.01 0.0M
2023-08-01 18,732.34 18,793.73 18,660.24 18,757.43 0.0M
2023-07-31 18,824.39 18,859.30 18,738.99 18,803.74 0.0M
2023-07-28 18,652.41 18,841.30 18,637.58 18,796.50 0.0M
2023-07-27 18,774.62 18,847.99 18,395.19 18,453.52 0.0M
2023-07-26 18,512.12 18,580.28 18,390.25 18,494.49 0.0M
2023-07-25 18,474.86 18,641.46 18,473.64 18,568.35 0.0M
2023-07-24 18,465.42 18,500.64 18,345.50 18,433.04 0.0M
2023-07-21 18,560.64 18,615.03 18,388.35 18,406.38 0.0M
2023-07-20 18,754.80 18,819.44 18,411.38 18,454.60 0.0M
2023-07-19 18,958.21 19,010.58 18,831.49 18,884.46 0.0M
2023-07-18 18,699.95 18,967.18 18,623.57 18,902.36 0.0M
2023-07-17 18,624.26 18,788.19 18,586.35 18,749.54 0.0M
2023-07-14 18,626.31 18,757.63 18,532.04 18,573.32 0.0M
2023-07-13 18,414.48 18,617.64 18,400.44 18,580.93 0.0M
2023-07-12 18,231.77 18,332.88 18,148.66 18,265.03 0.0M
2023-07-11 17,979.73 18,059.87 17,867.60 18,040.50 0.0M
2023-07-10 17,936.56 17,977.71 17,808.51 17,952.89 0.0M
2023-07-07 17,982.56 18,149.76 17,937.29 17,942.41 0.0M
2023-07-06 17,962.58 18,025.04 17,861.20 18,004.75 0.0M
2023-07-05 18,095.27 18,226.30 18,092.05 18,141.11 0.0M
2023-07-03 18,123.40 18,174.01 18,079.33 18,145.06 0.0M
2023-06-30 17,996.33 18,149.64 17,991.95 18,108.43 0.0M
2023-06-29 17,853.54 17,878.99 17,747.84 17,823.00 0.0M
2023-06-28 17,746.05 17,954.60 17,733.59 17,851.41 0.0M
2023-06-27 17,597.31 17,860.64 17,567.70 17,829.14 0.0M
2023-06-26 17,734.61 17,873.17 17,520.31 17,522.70 0.0M
2023-06-23 17,749.60 17,874.26 17,681.10 17,764.22 0.0M
2023-06-22 17,652.57 17,946.42 17,649.07 17,944.15 0.0M
2023-06-21 17,916.32 17,940.04 17,686.14 17,735.55 0.0M
2023-06-20 17,934.86 18,043.32 17,827.80 17,975.01 0.0M
2023-06-16 18,216.55 18,230.86 17,978.95 17,991.43 0.0M
2023-06-15 17,831.34 18,185.49 17,807.99 18,112.57 0.0M
2023-06-14 17,765.03 17,911.74 17,634.47 17,898.13 0.0M
2023-06-13 17,783.98 17,808.50 17,615.66 17,771.56 0.0M
2023-06-12 17,432.86 17,638.29 17,378.01 17,631.96 0.0M
2023-06-09 17,381.44 17,499.05 17,277.97 17,326.73 0.0M
2023-06-08 17,077.33 17,296.85 17,071.91 17,274.47 0.0M
2023-06-07 17,379.66 17,468.66 17,034.55 17,057.68 0.0M
2023-06-06 17,323.28 17,403.66 17,264.72 17,361.44 0.0M
2023-06-05 17,351.89 17,486.42 17,312.24 17,359.48 0.0M
2023-06-02 17,311.75 17,405.64 17,222.40 17,347.00 0.0M
2023-06-01 17,015.54 17,282.88 16,956.93 17,221.12 0.0M
2023-05-31 17,042.61 17,140.16 16,950.33 16,995.56 0.0M
2023-05-30 17,246.48 17,311.56 17,050.35 17,114.62 0.0M
2023-05-26 16,679.81 17,083.89 16,669.81 17,046.83 0.0M
2023-05-25 16,596.52 16,675.19 16,466.93 16,617.56 0.0M
2023-05-24 16,200.68 16,280.22 16,119.50 16,219.12 0.0M
2023-05-23 16,420.51 16,484.19 16,288.45 16,299.93 0.0M
2023-05-22 16,458.24 16,563.60 16,443.50 16,511.18 0.0M
2023-05-19 16,502.78 16,540.60 16,408.84 16,456.04 0.0M
2023-05-18 16,223.88 16,504.99 16,221.32 16,492.90 0.0M
2023-05-17 16,063.00 16,222.46 15,997.26 16,199.74 0.0M
2023-05-16 15,950.75 16,085.48 15,950.04 15,999.18 0.0M
2023-05-15 15,911.14 15,991.63 15,846.30 15,984.13 0.0M
2023-05-12 15,976.37 16,000.67 15,797.12 15,896.74 0.0M
2023-05-11 15,936.83 15,978.34 15,852.53 15,952.23 0.0M
2023-05-10 15,853.64 15,944.18 15,730.20 15,900.59 0.0M
2023-05-09 15,758.05 15,789.21 15,716.64 15,725.26 0.0M
2023-05-08 15,779.51 15,845.43 15,715.18 15,832.58 0.0M
2023-05-05 15,569.41 15,831.94 15,556.57 15,793.85 0.0M
2023-05-04 15,500.63 15,560.11 15,410.56 15,463.00 0.0M
2023-05-03 15,629.20 15,758.54 15,513.60 15,518.57 0.0M
2023-05-02 15,751.13 15,770.24 15,538.31 15,617.95 0.0M
2023-05-01 15,755.46 15,824.96 15,704.58 15,758.26 0.0M
2023-04-28 15,648.36 15,777.03 15,597.84 15,775.36 0.0M
2023-04-27 15,438.58 15,691.55 15,409.15 15,672.98 0.0M
2023-04-26 15,154.78 15,398.58 15,224.46 15,251.93 0.0M
2023-04-25 15,369.12 15,402.70 15,153.75 15,154.78 0.0M
2023-04-24 15,460.38 15,534.83 15,343.74 15,446.14 0.0M
2023-04-21 15,446.81 15,518.89 15,362.63 15,483.07 0.0M
2023-04-20 15,437.24 15,610.69 15,403.31 15,465.46 0.0M
2023-04-19 15,473.24 15,634.89 15,468.10 15,587.81 0.0M
2023-04-18 15,696.89 15,715.79 15,534.80 15,591.48 0.0M
2023-04-17 15,545.58 15,608.02 15,459.84 15,586.62 0.0M
2023-04-14 15,535.38 15,663.52 15,437.50 15,576.85 0.0M
2023-04-13 15,390.33 15,630.33 15,386.91 15,612.43 0.0M
2023-04-12 15,534.53 15,567.88 15,283.64 15,301.55 0.0M
2023-04-11 15,530.37 15,541.18 15,419.82 15,439.47 0.0M
2023-04-10 15,406.56 15,543.91 15,317.24 15,543.17 0.0M
2023-04-06 15,354.61 15,575.17 15,298.79 15,556.70 0.0M
2023-04-05 15,549.38 15,559.48 15,356.04 15,442.68 0.0M
2023-04-04 15,678.20 15,724.35 15,540.87 15,600.52 0.0M
2023-04-03 15,578.12 15,665.49 15,521.51 15,654.62 0.0M
2023-03-31 15,441.03 15,702.82 15,439.90 15,693.91 0.0M
2023-03-30 15,400.60 15,463.67 15,351.96 15,434.11 0.0M
2023-03-29 15,200.99 15,319.06 15,161.15 15,293.72 0.0M
2023-03-28 15,066.18 15,066.18 14,903.03 15,013.39 0.0M
2023-03-27 15,236.41 15,285.85 15,057.89 15,087.80 0.0M
2023-03-24 15,120.47 15,203.53 15,010.52 15,199.69 0.0M
2023-03-23 15,162.24 15,358.09 15,014.71 15,154.67 0.0M
2023-03-22 15,170.35 15,409.90 14,957.69 14,961.70 0.0M
2023-03-21 15,052.44 15,194.21 14,980.31 15,169.20 0.0M
2023-03-20 14,864.97 14,972.76 14,769.77 14,954.03 0.0M
2023-03-17 14,963.02 15,087.04 14,812.94 14,903.16 0.0M
2023-03-16 14,536.52 14,993.41 14,511.27 14,976.39 0.0M
2023-03-15 14,383.41 14,605.06 14,315.49 14,583.49 0.0M
2023-03-14 14,377.74 14,543.67 14,326.27 14,522.14 0.0M
2023-03-13 13,987.19 14,370.25 13,919.72 14,190.79 0.0M
2023-03-10 14,284.11 14,364.96 14,031.99 14,080.10 0.0M
2023-03-09 14,556.81 14,687.25 14,246.80 14,277.20 0.0M
2023-03-08 14,496.20 14,563.63 14,402.44 14,536.99 0.0M
2023-03-07 14,641.54 14,690.16 14,435.44 14,461.82 0.0M
2023-03-06 14,690.76 14,836.22 14,634.73 14,640.59 0.0M
2023-03-03 14,412.36 14,638.17 14,393.96 14,626.69 0.0M
2023-03-02 14,078.46 14,369.37 14,078.46 14,334.01 0.0M
2023-03-01 14,309.90 14,342.92 14,166.96 14,205.01 0.0M
2023-02-28 14,326.77 14,451.43 14,302.47 14,327.21 0.0M
2023-02-27 14,404.04 14,466.91 14,318.17 14,345.74 0.0M
2023-02-24 14,252.68 14,298.50 14,158.74 14,240.61 0.0M
2023-02-23 14,542.65 14,546.17 14,279.61 14,489.95 0.0M
2023-02-22 14,375.89 14,459.79 14,281.16 14,352.81 0.0M
2023-02-21 14,517.81 14,579.48 14,342.98 14,345.43 0.0M
2023-02-17 14,692.77 14,732.28 14,551.81 14,699.76 0.0M
2023-02-16 14,862.35 15,050.67 14,796.84 14,799.79 0.0M
2023-02-15 14,905.68 15,093.24 14,851.96 15,091.52 0.0M
2023-02-14 14,759.66 15,014.44 14,692.16 14,971.04 0.0M
2023-02-13 14,690.87 14,888.57 14,639.69 14,864.24 0.0M
2023-02-10 14,631.39 14,713.55 14,509.69 14,629.39 0.0M
2023-02-09 15,069.37 15,071.74 14,653.24 14,717.11 0.0M
2023-02-08 15,071.08 15,106.05 14,822.78 14,851.62 0.0M
2023-02-07 14,826.89 15,179.45 14,761.24 15,127.97 0.0M
2023-02-06 14,819.58 14,926.62 14,751.93 14,814.48 0.0M
2023-02-03 14,879.60 15,245.33 14,879.60 14,941.88 0.0M
2023-02-02 15,038.89 15,307.21 14,974.21 15,214.71 0.0M
2023-02-01 14,364.33 14,805.14 14,272.61 14,691.33 0.0M
2023-01-31 14,159.73 14,383.35 14,159.73 14,380.74 0.0M
2023-01-30 14,315.65 14,363.78 14,148.05 14,155.50 0.0M
2023-01-27 14,258.51 14,553.11 14,258.11 14,456.22 0.0M
2023-01-26 14,225.67 14,324.57 14,084.04 14,319.43 0.0M
2023-01-25 13,825.77 14,070.30 13,723.66 14,038.08 0.0M
2023-01-24 14,024.13 14,126.82 13,996.95 14,076.05 0.0M
2023-01-23 13,844.78 14,161.85 13,804.17 14,106.82 0.0M
2023-01-20 13,502.40 13,810.55 13,461.63 13,805.60 0.0M
2023-01-19 13,480.22 13,531.65 13,369.43 13,421.39 0.0M
2023-01-18 13,826.49 13,890.25 13,549.29 13,557.57 0.0M
2023-01-17 13,701.65 13,801.94 13,645.19 13,732.12 0.0M
2023-01-13 13,500.35 13,721.15 13,483.09 13,713.46 0.0M
2023-01-12 13,594.61 13,665.19 13,362.40 13,616.18 0.0M
2023-01-11 13,378.00 13,549.97 13,332.37 13,548.35 0.0M
2023-01-10 13,152.12 13,316.69 13,130.29 13,314.58 0.0M
2023-01-09 13,228.18 13,432.28 13,171.46 13,198.93 0.0M
2023-01-06 12,841.04 13,167.95 12,709.12 13,117.76 0.0M
2023-01-05 12,876.44 12,882.48 12,746.94 12,762.34 0.0M
2023-01-04 13,009.22 13,047.37 12,814.62 12,968.18 0.0M
2023-01-03 13,113.16 13,178.11 12,795.42 12,904.35 0.0M