Nasdaq US Large Cap Equities for Rising Rates (NQERR)

NQERR
🏛️ 미국 →
1,662.50
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
2021-12-31 1,312.30 1,323.37 1,311.94 1,317.93 0.0M
2021-12-30 1,324.26 1,331.90 1,314.55 1,315.48 0.0M
2021-12-29 1,321.71 1,327.65 1,318.40 1,321.53 0.0M
2021-12-28 1,318.29 1,330.68 1,318.03 1,322.87 0.0M
2021-12-27 1,300.82 1,319.70 1,294.18 1,319.56 0.0M
2021-12-23 1,298.00 1,308.48 1,297.86 1,299.61 0.0M
2021-12-22 1,282.28 1,295.14 1,277.68 1,290.98 0.0M
2021-12-21 1,264.75 1,286.99 1,264.75 1,284.77 0.0M
2021-12-20 1,254.10 1,254.16 1,231.66 1,250.09 0.0M
2021-12-17 1,291.58 1,292.56 1,266.18 1,276.81 0.0M
2021-12-16 1,298.47 1,315.41 1,291.56 1,295.92 0.0M
2021-12-15 1,286.19 1,287.95 1,261.20 1,284.46 0.0M
2021-12-14 1,278.55 1,300.41 1,277.87 1,285.27 0.0M
2021-12-13 1,305.25 1,306.22 1,280.12 1,283.02 0.0M
2021-12-10 1,317.42 1,317.71 1,297.18 1,311.73 0.0M
2021-12-09 1,305.16 1,313.42 1,301.88 1,306.42 0.0M
2021-12-08 1,322.84 1,326.03 1,313.07 1,315.24 0.0M
2021-12-07 1,305.67 1,327.92 1,305.38 1,317.77 0.0M
2021-12-06 1,285.15 1,304.35 1,277.80 1,291.08 0.0M
2021-12-03 1,291.81 1,295.68 1,259.02 1,269.27 0.0M
2021-12-02 1,252.23 1,288.28 1,242.91 1,283.28 0.0M
2021-12-01 1,288.73 1,300.20 1,244.11 1,244.36 0.0M
2021-11-30 1,286.51 1,290.87 1,260.20 1,264.11 0.0M
2021-11-29 1,318.63 1,323.76 1,294.40 1,303.90 0.0M
2021-11-26 1,316.85 1,316.85 1,275.82 1,298.31 0.0M
2021-11-24 1,344.46 1,358.40 1,344.33 1,351.44 0.0M
2021-11-23 1,339.79 1,351.35 1,338.39 1,350.56 0.0M
2021-11-22 1,320.32 1,345.22 1,318.90 1,329.80 0.0M
2021-11-19 1,325.81 1,325.98 1,306.86 1,312.01 0.0M
2021-11-18 1,341.97 1,346.37 1,325.77 1,336.68 0.0M
2021-11-17 1,353.33 1,355.59 1,340.88 1,342.50 0.0M
2021-11-16 1,363.28 1,369.99 1,356.44 1,360.42 0.0M
2021-11-15 1,363.31 1,366.13 1,354.65 1,362.90 0.0M
2021-11-12 1,356.11 1,362.37 1,354.57 1,361.46 0.0M
2021-11-11 1,351.86 1,365.69 1,350.50 1,359.65 0.0M
2021-11-10 1,363.23 1,368.92 1,344.78 1,348.93 0.0M
2021-11-09 1,362.46 1,367.59 1,354.38 1,366.93 0.0M
2021-11-08 1,365.29 1,377.37 1,363.84 1,367.86 0.0M
2021-11-05 1,360.48 1,361.89 1,351.40 1,355.57 0.0M
2021-11-04 1,361.91 1,364.84 1,337.36 1,345.89 0.0M
2021-11-03 1,341.01 1,362.17 1,341.01 1,357.39 0.0M
2021-11-02 1,343.96 1,356.58 1,343.96 1,348.02 0.0M
2021-11-01 1,340.17 1,348.05 1,337.07 1,346.55 0.0M
2021-10-29 1,340.81 1,344.30 1,326.84 1,330.99 0.0M
2021-10-28 1,332.04 1,343.02 1,332.04 1,342.88 0.0M
2021-10-27 1,358.77 1,361.73 1,329.43 1,329.50 0.0M
2021-10-26 1,374.76 1,378.84 1,365.37 1,368.67 0.0M
2021-10-25 1,370.45 1,374.74 1,365.08 1,371.15 0.0M
2021-10-22 1,360.60 1,367.77 1,351.53 1,363.28 0.0M
2021-10-21 1,362.93 1,365.24 1,345.45 1,356.26 0.0M
2021-10-20 1,347.57 1,368.84 1,344.34 1,368.58 0.0M
2021-10-19 1,345.77 1,352.21 1,339.09 1,351.35 0.0M
2021-10-18 1,335.50 1,347.88 1,334.93 1,339.14 0.0M
2021-10-15 1,339.21 1,346.03 1,336.18 1,336.70 0.0M
2021-10-14 1,319.85 1,329.70 1,314.07 1,329.34 0.0M
2021-10-13 1,306.05 1,307.59 1,286.20 1,304.98 0.0M
2021-10-12 1,307.21 1,316.76 1,304.51 1,309.95 0.0M
2021-10-11 1,324.09 1,332.14 1,308.13 1,308.24 0.0M
2021-10-08 1,308.26 1,319.43 1,305.34 1,314.77 0.0M
2021-10-07 1,301.00 1,313.01 1,300.94 1,304.67 0.0M
2021-10-06 1,283.83 1,291.26 1,266.06 1,290.82 0.0M
2021-10-05 1,288.16 1,307.02 1,285.19 1,296.76 0.0M
2021-10-04 1,282.45 1,296.40 1,275.85 1,280.86 0.0M
2021-10-01 1,258.06 1,286.01 1,253.28 1,279.59 0.0M
2021-09-30 1,278.13 1,278.37 1,251.70 1,252.11 0.0M
2021-09-29 1,277.16 1,279.81 1,268.03 1,273.82 0.0M
2021-09-28 1,290.22 1,296.87 1,272.70 1,274.80 0.0M
2021-09-27 1,269.92 1,290.21 1,269.92 1,286.81 0.0M
2021-09-24 1,246.71 1,262.42 1,246.05 1,257.48 0.0M
2021-09-23 1,222.02 1,257.60 1,222.02 1,251.20 0.0M
2021-09-22 1,202.39 1,223.43 1,202.39 1,212.65 0.0M
2021-09-21 1,201.73 1,203.66 1,182.40 1,188.90 0.0M
2021-09-20 1,199.12 1,200.50 1,174.54 1,193.46 0.0M
2021-09-17 1,237.36 1,241.80 1,222.12 1,227.51 0.0M
2021-09-16 1,247.93 1,250.00 1,233.64 1,239.99 0.0M
2021-09-15 1,225.29 1,248.74 1,225.25 1,246.79 0.0M
2021-09-14 1,248.66 1,249.32 1,217.29 1,220.47 0.0M
2021-09-13 1,243.09 1,248.56 1,235.63 1,244.55 0.0M
2021-09-10 1,246.79 1,248.79 1,229.55 1,229.90 0.0M
2021-09-09 1,226.18 1,249.18 1,225.73 1,235.82 0.0M
2021-09-08 1,244.22 1,246.72 1,227.82 1,231.12 0.0M
2021-09-07 1,250.99 1,258.14 1,243.67 1,244.25 0.0M
2021-09-03 1,260.71 1,264.65 1,250.73 1,254.23 0.0M
2021-09-02 1,257.84 1,269.84 1,256.33 1,263.07 0.0M
2021-09-01 1,264.21 1,265.13 1,249.70 1,252.16 0.0M
2021-08-31 1,264.52 1,268.01 1,256.49 1,263.45 0.0M
2021-08-30 1,283.54 1,285.31 1,264.97 1,265.21 0.0M
2021-08-27 1,263.69 1,283.88 1,263.06 1,281.00 0.0M
2021-08-26 1,267.11 1,270.80 1,255.12 1,256.30 0.0M
2021-08-25 1,256.69 1,274.74 1,251.04 1,268.23 0.0M
2021-08-24 1,243.19 1,256.15 1,242.51 1,253.78 0.0M
2021-08-23 1,229.83 1,240.62 1,229.83 1,237.49 0.0M
2021-08-20 1,201.89 1,216.62 1,201.35 1,215.33 0.0M
2021-08-19 1,207.34 1,215.96 1,197.25 1,206.47 0.0M
2021-08-18 1,235.33 1,246.88 1,224.33 1,225.15 0.0M
2021-08-17 1,245.58 1,250.45 1,225.49 1,239.31 0.0M
2021-08-16 1,259.36 1,259.38 1,245.03 1,257.54 0.0M
2021-08-13 1,281.43 1,282.31 1,269.00 1,270.72 0.0M
2021-08-12 1,280.49 1,283.07 1,270.26 1,281.79 0.0M
2021-08-11 1,271.46 1,282.42 1,262.76 1,282.25 0.0M
2021-08-10 1,249.95 1,271.55 1,249.85 1,268.46 0.0M
2021-08-09 1,242.58 1,254.69 1,235.34 1,249.01 0.0M
2021-08-06 1,244.35 1,255.77 1,241.88 1,250.37 0.0M
2021-08-05 1,229.20 1,239.21 1,228.25 1,231.36 0.0M
2021-08-04 1,229.80 1,239.52 1,220.21 1,220.50 0.0M
2021-08-03 1,226.40 1,245.56 1,210.55 1,244.78 0.0M
2021-08-02 1,239.32 1,258.38 1,224.01 1,224.41 0.0M
2021-07-30 1,240.18 1,248.14 1,229.98 1,234.13 0.0M
2021-07-29 1,243.99 1,251.82 1,236.59 1,245.05 0.0M
2021-07-28 1,231.30 1,240.30 1,217.79 1,232.59 0.0M
2021-07-27 1,219.00 1,233.40 1,214.09 1,226.64 0.0M
2021-07-26 1,219.29 1,232.95 1,219.13 1,232.54 0.0M
2021-07-23 1,215.99 1,223.44 1,207.98 1,217.03 0.0M
2021-07-22 1,222.44 1,222.71 1,205.18 1,210.79 0.0M
2021-07-21 1,210.57 1,228.27 1,210.52 1,222.94 0.0M
2021-07-20 1,171.05 1,205.46 1,165.20 1,197.17 0.0M
2021-07-19 1,183.57 1,185.37 1,161.62 1,171.48 0.0M
2021-07-16 1,243.70 1,243.97 1,207.79 1,210.17 0.0M
2021-07-15 1,229.12 1,249.09 1,229.12 1,237.32 0.0M
2021-07-14 1,260.50 1,271.49 1,236.77 1,240.29 0.0M
2021-07-13 1,267.95 1,271.35 1,256.27 1,258.37 0.0M
2021-07-12 1,255.81 1,276.21 1,250.12 1,272.23 0.0M
2021-07-09 1,247.76 1,266.68 1,243.42 1,265.21 0.0M
2021-07-08 1,228.40 1,241.65 1,218.58 1,230.20 0.0M
2021-07-07 1,247.31 1,258.76 1,235.93 1,248.94 0.0M
2021-07-06 1,279.15 1,279.61 1,247.54 1,253.21 0.0M
2021-07-02 1,282.29 1,284.76 1,275.99 1,282.86 0.0M
2021-07-01 1,285.69 1,287.68 1,276.45 1,284.02 0.0M
2021-06-30 1,261.39 1,271.50 1,261.34 1,270.07 0.0M
2021-06-29 1,274.19 1,280.72 1,259.67 1,262.08 0.0M
2021-06-28 1,285.16 1,285.16 1,262.22 1,266.06 0.0M
2021-06-25 1,283.65 1,291.32 1,279.84 1,288.04 0.0M
2021-06-24 1,271.88 1,279.94 1,262.97 1,277.73 0.0M
2021-06-23 1,270.12 1,276.81 1,265.91 1,266.06 0.0M
2021-06-22 1,257.55 1,266.88 1,247.78 1,261.21 0.0M
2021-06-21 1,229.37 1,259.18 1,229.37 1,258.85 0.0M
2021-06-18 1,224.99 1,232.93 1,217.41 1,218.19 0.0M
2021-06-17 1,289.91 1,290.69 1,234.66 1,246.11 0.0M
2021-06-16 1,287.94 1,294.72 1,275.69 1,288.67 0.0M
2021-06-15 1,288.55 1,295.54 1,281.43 1,293.26 0.0M
2021-06-14 1,300.41 1,302.65 1,280.21 1,286.76 0.0M
2021-06-11 1,302.73 1,307.90 1,297.16 1,300.38 0.0M
2021-06-10 1,318.98 1,322.29 1,295.91 1,296.15 0.0M
2021-06-09 1,321.34 1,321.81 1,306.81 1,307.06 0.0M
2021-06-08 1,312.99 1,326.88 1,303.11 1,324.02 0.0M
2021-06-07 1,328.66 1,330.79 1,315.54 1,318.36 0.0M
2021-06-04 1,328.71 1,330.67 1,314.93 1,326.52 0.0M
2021-06-03 1,315.30 1,328.15 1,311.17 1,324.12 0.0M
2021-06-02 1,321.21 1,323.35 1,310.77 1,320.67 0.0M
2021-06-01 1,309.36 1,319.55 1,309.24 1,318.62 0.0M
2021-05-28 1,294.52 1,294.65 1,283.97 1,291.83 0.0M
2021-05-27 1,288.93 1,296.38 1,285.18 1,292.75 0.0M
2021-05-26 1,271.42 1,279.03 1,264.55 1,276.75 0.0M
2021-05-25 1,287.33 1,295.25 1,266.71 1,267.93 0.0M
2021-05-24 1,283.11 1,290.59 1,274.73 1,286.22 0.0M
2021-05-21 1,278.09 1,289.01 1,273.77 1,276.60 0.0M
2021-05-20 1,268.81 1,275.13 1,258.06 1,269.66 0.0M
2021-05-19 1,267.57 1,273.90 1,250.24 1,269.61 0.0M
2021-05-18 1,311.62 1,313.84 1,287.01 1,287.45 0.0M
2021-05-17 1,296.97 1,311.69 1,291.67 1,310.93 0.0M
2021-05-14 1,282.61 1,304.07 1,282.55 1,300.88 0.0M
2021-05-13 1,255.37 1,281.85 1,254.75 1,273.32 0.0M
2021-05-12 1,283.27 1,290.89 1,258.11 1,260.51 0.0M
2021-05-11 1,277.84 1,295.18 1,267.02 1,280.53 0.0M
2021-05-10 1,309.86 1,318.60 1,295.66 1,295.91 0.0M
2021-05-07 1,270.38 1,300.55 1,269.78 1,300.04 0.0M
2021-05-06 1,274.75 1,282.54 1,256.74 1,282.19 0.0M
2021-05-05 1,259.89 1,277.66 1,252.03 1,274.43 0.0M
2021-05-04 1,240.66 1,254.12 1,229.24 1,253.02 0.0M
2021-05-03 1,240.55 1,250.39 1,234.21 1,244.63 0.0M
2021-04-30 1,233.36 1,243.85 1,226.04 1,228.09 0.0M
2021-04-29 1,241.52 1,247.55 1,231.92 1,244.00 0.0M
2021-04-28 1,216.65 1,233.70 1,216.65 1,230.36 0.0M
2021-04-27 1,205.06 1,214.32 1,202.72 1,213.27 0.0M
2021-04-26 1,198.04 1,210.98 1,196.68 1,205.84 0.0M
2021-04-23 1,172.41 1,198.20 1,169.12 1,194.12 0.0M
2021-04-22 1,188.99 1,189.12 1,171.48 1,171.68 0.0M
2021-04-21 1,162.01 1,190.06 1,156.76 1,189.51 0.0M
2021-04-20 1,191.49 1,191.74 1,163.81 1,169.04 0.0M
2021-04-19 1,202.74 1,207.97 1,190.22 1,198.28 0.0M
2021-04-16 1,209.63 1,215.95 1,198.72 1,201.65 0.0M
2021-04-15 1,205.07 1,205.07 1,190.11 1,200.60 0.0M
2021-04-14 1,188.93 1,216.04 1,188.93 1,205.04 0.0M
2021-04-13 1,193.20 1,193.47 1,181.08 1,187.62 0.0M
2021-04-12 1,200.85 1,206.08 1,194.30 1,198.64 0.0M
2021-04-09 1,195.81 1,200.42 1,189.25 1,197.49 0.0M
2021-04-08 1,189.82 1,192.62 1,177.96 1,190.93 0.0M
2021-04-07 1,201.90 1,205.02 1,192.18 1,197.38 0.0M
2021-04-06 1,201.27 1,212.11 1,197.51 1,199.98 0.0M
2021-04-05 1,211.07 1,212.84 1,199.48 1,201.95 0.0M
2021-04-01 1,186.74 1,202.67 1,185.54 1,202.58 0.0M
2021-03-31 1,190.50 1,197.00 1,182.78 1,184.27 0.0M
2021-03-30 1,184.31 1,197.71 1,182.19 1,192.39 0.0M
2021-03-29 1,190.75 1,198.12 1,176.71 1,183.61 0.0M
2021-03-26 1,191.26 1,203.65 1,182.97 1,202.62 0.0M
2021-03-25 1,148.65 1,180.12 1,138.58 1,177.03 0.0M
2021-03-24 1,160.69 1,177.48 1,156.76 1,156.90 0.0M
2021-03-23 1,158.57 1,171.51 1,142.65 1,146.88 0.0M
2021-03-22 1,180.55 1,182.74 1,170.10 1,174.26 0.0M
2021-03-19 1,184.20 1,195.43 1,166.76 1,185.73 0.0M
2021-03-18 1,207.61 1,222.96 1,186.75 1,190.11 0.0M
2021-03-17 1,195.30 1,206.17 1,186.04 1,205.79 0.0M
2021-03-16 1,206.44 1,206.72 1,186.70 1,192.35 0.0M
2021-03-15 1,221.21 1,222.56 1,201.35 1,215.78 0.0M
2021-03-12 1,221.38 1,226.06 1,215.37 1,221.77 0.0M
2021-03-11 1,208.66 1,227.71 1,205.79 1,214.71 0.0M
2021-03-10 1,185.89 1,210.50 1,184.20 1,208.19 0.0M
2021-03-09 1,194.03 1,205.08 1,179.35 1,181.77 0.0M
2021-03-08 1,199.61 1,218.25 1,196.01 1,201.27 0.0M
2021-03-05 1,182.03 1,195.22 1,149.13 1,192.17 0.0M
2021-03-04 1,171.43 1,179.87 1,138.50 1,161.54 0.0M
2021-03-03 1,171.02 1,192.27 1,170.19 1,171.31 0.0M
2021-03-02 1,169.04 1,178.17 1,164.14 1,164.54 0.0M
2021-03-01 1,153.77 1,177.44 1,153.60 1,170.14 0.0M
2021-02-26 1,144.36 1,150.79 1,118.79 1,135.01 0.0M
2021-02-25 1,190.38 1,190.76 1,149.96 1,154.42 0.0M
2021-02-24 1,157.90 1,188.37 1,157.07 1,184.28 0.0M
2021-02-23 1,153.43 1,158.45 1,128.07 1,155.83 0.0M
2021-02-22 1,130.79 1,158.57 1,130.79 1,149.90 0.0M
2021-02-19 1,113.35 1,136.41 1,113.27 1,132.64 0.0M
2021-02-18 1,114.51 1,118.40 1,103.73 1,108.52 0.0M
2021-02-17 1,119.99 1,127.97 1,111.25 1,123.43 0.0M
2021-02-16 1,113.47 1,125.65 1,113.23 1,121.69 0.0M
2021-02-12 1,085.53 1,102.42 1,085.38 1,101.79 0.0M
2021-02-11 1,095.07 1,098.79 1,074.94 1,088.89 0.0M
2021-02-10 1,094.84 1,101.84 1,085.34 1,097.57 0.0M
2021-02-09 1,091.11 1,094.52 1,080.54 1,090.53 0.0M
2021-02-08 1,077.84 1,095.16 1,077.84 1,095.03 0.0M
2021-02-05 1,075.14 1,078.83 1,068.57 1,071.41 0.0M
2021-02-04 1,054.23 1,064.53 1,051.71 1,063.97 0.0M
2021-02-03 1,030.43 1,048.40 1,030.41 1,047.27 0.0M
2021-02-02 1,026.03 1,040.13 1,022.44 1,029.56 0.0M
2021-02-01 1,008.81 1,014.75 996.29 1,011.57 0.0M
2021-01-29 1,015.61 1,021.79 991.87 996.51 0.0M
2021-01-28 1,019.68 1,029.71 1,016.11 1,023.03 0.0M
2021-01-27 1,018.18 1,025.13 1,003.67 1,007.05 0.0M
2021-01-26 1,057.36 1,060.31 1,034.67 1,034.79 0.0M
2021-01-25 1,049.45 1,050.75 1,031.19 1,048.73 0.0M
2021-01-22 1,047.12 1,061.15 1,046.13 1,058.84 0.0M
2021-01-21 1,077.96 1,080.21 1,059.54 1,061.85 0.0M
2021-01-20 1,090.60 1,092.31 1,074.07 1,080.58 0.0M
2021-01-19 1,079.96 1,089.57 1,078.43 1,085.81 0.0M
2021-01-15 1,079.94 1,082.52 1,062.36 1,073.65 0.0M
2021-01-14 1,086.82 1,106.13 1,086.06 1,097.43 0.0M
2021-01-13 1,089.44 1,090.49 1,075.88 1,080.29 0.0M
2021-01-12 1,075.05 1,094.74 1,070.47 1,093.66 0.0M
2021-01-11 1,041.87 1,069.50 1,039.83 1,068.33 0.0M
2021-01-08 1,070.80 1,071.63 1,047.78 1,060.34 0.0M
2021-01-07 1,061.69 1,075.46 1,061.61 1,068.39 0.0M
2021-01-06 1,028.01 1,059.04 1,027.92 1,050.87 0.0M
2021-01-05 985.19 1,015.68 985.19 1,006.05 0.0M
2021-01-04 1,004.50 1,006.96 976.00 983.81 0.0M