NASDAQ Global Select Market Composite (NQGS)

NQGS
🏛️ 미국 →
11,062.80
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
2025-09-29 11,069.10 11,119.40 11,035.60 11,062.80 0.0M
2025-09-26 10,972.30 11,013.30 10,914.80 11,010.80 0.0M
2025-09-25 10,929.80 10,997.50 10,865.70 10,962.90 0.0M
2025-09-24 11,092.90 11,093.80 10,965.70 11,005.20 0.0M
2025-09-23 11,156.50 11,157.70 11,035.90 11,053.00 0.0M
2025-09-22 11,072.50 11,166.10 11,066.40 11,160.90 0.0M
2025-09-19 11,044.90 11,090.70 11,017.50 11,083.90 0.0M
2025-09-18 10,991.48 11,041.15 10,951.78 11,004.07 0.0M
2025-09-17 10,941.16 10,944.53 10,805.91 10,905.10 0.0M
2025-09-16 10,973.35 10,973.35 10,929.83 10,942.14 0.0M
2025-09-15 10,893.75 10,950.17 10,888.72 10,948.51 0.0M
2025-09-12 10,811.86 10,863.75 10,788.28 10,843.48 0.0M
2025-09-11 10,765.13 10,803.07 10,729.30 10,794.20 0.0M
2025-09-10 10,763.82 10,774.55 10,682.41 10,719.60 0.0M
2025-09-09 10,703.92 10,718.26 10,642.86 10,712.48 0.0M
2025-09-08 10,677.81 10,718.68 10,663.41 10,674.89 0.0M
2025-09-05 10,705.26 10,714.61 10,545.24 10,624.83 0.0M
2025-09-04 10,547.74 10,633.51 10,514.26 10,631.40 0.0M
2025-09-03 10,506.01 10,552.35 10,464.06 10,526.52 0.0M
2025-09-02 10,321.00 10,422.00 10,294.63 10,415.13 0.0M
2025-08-29 10,587.41 10,587.86 10,474.29 10,502.10 0.0M
2025-08-28 10,582.90 10,643.97 10,540.27 10,625.39 0.0M
2025-08-27 10,538.02 10,582.47 10,512.47 10,569.98 0.0M
2025-08-26 10,498.77 10,551.39 10,471.63 10,548.05 0.0M
2025-08-25 10,508.63 10,562.26 10,476.69 10,502.88 0.0M
2025-08-22 10,351.41 10,547.67 10,327.93 10,523.51 0.0M
2025-08-21 10,340.94 10,382.37 10,290.51 10,332.47 0.0M
2025-08-20 10,420.01 10,420.01 10,240.83 10,369.98 0.0M
2025-08-19 10,582.83 10,584.25 10,423.66 10,442.08 0.0M
2025-08-18 10,587.60 10,604.32 10,557.86 10,593.02 0.0M
2025-08-15 10,634.06 10,637.74 10,564.55 10,591.32 0.0M
2025-08-14 10,604.88 10,662.89 10,593.62 10,634.90 0.0M
2025-08-13 10,662.21 10,681.67 10,601.94 10,634.02 0.0M
2025-08-12 10,538.20 10,626.65 10,477.61 10,622.65 0.0M
2025-08-11 10,515.26 10,558.53 10,458.60 10,477.73 0.0M
2025-08-08 10,441.95 10,517.91 10,426.35 10,510.88 0.0M
2025-08-07 10,441.00 10,482.44 10,327.55 10,402.12 0.0M
2025-08-06 10,256.63 10,371.05 10,248.74 10,363.77 0.0M
2025-08-05 10,323.76 10,345.89 10,225.90 10,235.81 0.0M
2025-08-04 10,209.09 10,305.63 10,198.91 10,304.73 0.0M
2025-08-01 10,200.62 10,218.17 10,064.91 10,108.79 0.0M
2025-07-31 10,507.78 10,507.78 10,319.18 10,341.47 0.0M
2025-07-30 10,347.46 10,390.79 10,287.44 10,343.52 0.0M
2025-07-29 10,415.90 10,424.78 10,319.15 10,327.38 0.0M
2025-07-28 10,358.27 10,372.05 10,333.98 10,362.36 0.0M
2025-07-25 10,302.71 10,353.43 10,291.56 10,326.15 0.0M
2025-07-24 10,312.24 10,328.27 10,272.16 10,301.57 0.0M
2025-07-23 10,256.15 10,282.24 10,207.64 10,280.16 0.0M
2025-07-22 10,268.41 10,269.96 10,155.27 10,221.87 0.0M
2025-07-21 10,254.54 10,311.61 10,253.39 10,264.59 0.0M
2025-07-18 10,252.70 10,262.94 10,198.38 10,223.37 0.0M
2025-07-17 10,157.37 10,230.76 10,144.59 10,217.48 0.0M
2025-07-16 10,140.13 10,153.53 10,036.92 10,143.43 0.0M
2025-07-15 10,190.00 10,196.68 10,118.73 10,122.34 0.0M
2025-07-14 10,080.00 10,117.42 10,028.96 10,100.78 0.0M
2025-07-11 10,062.14 10,106.45 10,036.55 10,076.49 0.0M
2025-07-10 10,098.15 10,107.19 10,029.62 10,095.27 0.0M
2025-07-09 10,044.42 10,105.21 10,026.64 10,085.86 0.0M
2025-07-08 10,018.80 10,025.58 9,974.63 9,994.64 0.0M
2025-07-07 10,028.68 10,040.48 9,949.55 9,993.06 0.0M
2025-07-03 10,034.88 10,094.51 10,024.67 10,082.78 0.0M
2025-07-02 9,883.97 9,985.74 9,882.31 9,983.70 0.0M
2025-07-01 9,937.01 9,960.60 9,845.90 9,892.98 0.0M
2025-06-30 9,971.52 9,999.54 9,924.28 9,975.67 0.0M
2025-06-27 9,898.74 9,946.36 9,841.84 9,929.13 0.0M
2025-06-26 9,824.46 9,884.84 9,783.71 9,875.00 0.0M
2025-06-25 9,796.28 9,817.33 9,752.60 9,779.93 0.0M
2025-06-24 9,698.09 9,763.97 9,690.35 9,747.01 0.0M
2025-06-23 9,511.07 9,618.06 9,467.41 9,611.50 0.0M
2025-06-20 9,608.75 9,638.37 9,485.96 9,517.92 0.0M
2025-06-18 9,556.32 9,619.69 9,536.67 9,562.99 0.0M
2025-06-17 9,601.61 9,620.71 9,533.54 9,549.74 0.0M
2025-06-16 9,570.10 9,657.04 9,570.10 9,638.96 0.0M
2025-06-13 9,522.93 9,591.76 9,482.52 9,502.13 0.0M
2025-06-12 9,582.88 9,637.54 9,570.09 9,624.67 0.0M
2025-06-11 9,678.39 9,688.54 9,567.27 9,599.92 0.0M
2025-06-10 9,599.84 9,654.79 9,559.86 9,647.59 0.0M
2025-06-09 9,575.00 9,608.53 9,555.68 9,585.98 0.0M
2025-06-06 9,556.95 9,587.67 9,524.02 9,555.94 0.0M
2025-06-05 9,552.65 9,598.73 9,410.30 9,445.15 0.0M
2025-06-04 9,512.55 9,540.65 9,475.52 9,524.94 0.0M
2025-06-03 9,442.12 9,524.90 9,410.91 9,495.02 0.0M
2025-06-02 9,329.94 9,425.02 9,294.06 9,419.91 0.0M
2025-05-30 9,364.11 9,377.89 9,224.77 9,356.14 0.0M
2025-05-29 9,489.59 9,489.59 9,342.48 9,384.29 0.0M
2025-05-28 9,411.97 9,434.23 9,339.71 9,347.78 0.0M
2025-05-27 9,302.05 9,400.10 9,276.81 9,395.24 0.0M
2025-05-23 9,113.36 9,218.88 9,101.76 9,166.82 0.0M
2025-05-22 9,243.99 9,328.11 9,220.51 9,261.18 0.0M
2025-05-21 9,297.55 9,415.65 9,199.79 9,235.75 0.0M
2025-05-20 9,361.83 9,387.80 9,303.41 9,365.63 0.0M
2025-05-19 9,267.51 9,409.88 9,267.51 9,403.41 0.0M
2025-05-16 9,373.33 9,401.80 9,316.34 9,400.97 0.0M
2025-05-15 9,315.80 9,402.49 9,286.13 9,354.64 0.0M
2025-05-14 9,335.36 9,386.01 9,310.35 9,372.66 0.0M
2025-05-13 9,177.37 9,330.39 9,169.66 9,303.35 0.0M
2025-05-12 9,134.81 9,152.49 9,036.12 9,151.72 0.0M
2025-05-09 8,815.26 8,836.87 8,731.59 8,769.14 0.0M
2025-05-08 8,768.55 8,852.92 8,697.51 8,770.07 0.0M
2025-05-07 8,664.92 8,721.40 8,564.08 8,680.36 0.0M
2025-05-06 8,622.09 8,724.69 8,607.65 8,656.42 0.0M
2025-05-05 8,716.15 8,789.34 8,703.90 8,730.18 0.0M
2025-05-02 8,742.49 8,829.37 8,713.47 8,794.71 0.0M
2025-05-01 8,707.26 8,770.64 8,655.17 8,666.34 0.0M
2025-04-30 8,365.05 8,553.45 8,295.71 8,535.21 0.0M
2025-04-29 8,447.73 8,561.16 8,441.28 8,542.33 0.0M
2025-04-28 8,507.24 8,543.96 8,378.66 8,495.19 0.0M
2025-04-25 8,401.81 8,515.13 8,367.19 8,504.39 0.0M
2025-04-24 8,191.46 8,396.52 8,186.56 8,392.20 0.0M
2025-04-23 8,252.58 8,324.83 8,135.98 8,168.22 0.0M
2025-04-22 7,861.85 8,023.14 7,841.06 7,968.84 0.0M
2025-04-21 7,849.19 7,856.18 7,668.42 7,759.77 0.0M
2025-04-17 8,021.09 8,024.61 7,912.92 7,964.03 0.0M
2025-04-16 8,070.27 8,119.29 7,857.20 7,975.27 0.0M
2025-04-15 8,237.94 8,304.84 8,195.66 8,229.60 0.0M
2025-04-14 8,379.82 8,388.47 8,149.45 8,231.02 0.0M
2025-04-11 8,009.67 8,203.32 7,945.71 8,188.02 0.0M
2025-04-10 8,145.23 8,183.36 7,781.05 8,024.10 0.0M
2025-04-09 7,487.79 8,424.98 7,475.27 8,386.09 0.0M
2025-04-08 7,917.05 7,985.77 7,366.99 7,472.55 0.0M
2025-04-07 7,328.34 7,972.89 7,233.89 7,634.31 0.0M
2025-04-04 7,852.10 7,894.21 7,621.56 7,625.89 0.0M
2025-04-03 8,217.04 8,265.47 8,089.65 8,098.63 0.0M
2025-04-02 8,422.38 8,670.37 8,409.70 8,613.57 0.0M
2025-04-01 8,426.13 8,567.09 8,392.44 8,541.08 0.0M
2025-03-31 8,338.74 8,482.01 8,246.00 8,464.41 0.0M
2025-03-28 8,670.50 8,691.48 8,456.08 8,475.45 0.0M
2025-03-27 8,714.17 8,800.77 8,681.10 8,710.93 0.0M
2025-03-26 8,912.45 8,922.08 8,727.40 8,757.68 0.0M
2025-03-25 8,906.42 8,943.79 8,888.39 8,939.81 0.0M
2025-03-24 8,827.51 8,907.54 8,819.31 8,896.66 0.0M
2025-03-21 8,569.27 8,706.10 8,547.25 8,699.21 0.0M
2025-03-20 8,600.50 8,756.25 8,595.92 8,653.12 0.0M
2025-03-19 8,603.75 8,763.27 8,575.83 8,680.84 0.0M
2025-03-18 8,638.97 8,649.26 8,525.23 8,561.29 0.0M
2025-03-17 8,670.27 8,768.08 8,630.79 8,710.35 0.0M
2025-03-14 8,573.81 8,696.18 8,556.84 8,686.26 0.0M
2025-03-13 8,609.73 8,621.04 8,434.69 8,466.00 0.0M
2025-03-12 8,664.35 8,708.26 8,530.14 8,633.80 0.0M
2025-03-11 8,534.89 8,654.21 8,434.47 8,530.19 0.0M
2025-03-10 8,729.28 8,742.51 8,460.84 8,547.58 0.0M
2025-03-07 8,821.56 8,927.30 8,694.79 8,904.13 0.0M
2025-03-06 8,906.48 9,022.21 8,797.65 8,841.13 0.0M
2025-03-05 8,960.22 9,103.59 8,877.29 9,077.19 0.0M
2025-03-04 8,896.33 9,096.62 8,788.37 8,947.34 0.0M
2025-03-03 9,257.69 9,291.62 8,914.08 8,980.10 0.0M
2025-02-28 9,041.29 9,228.07 8,989.31 9,220.93 0.0M
2025-02-27 9,400.43 9,414.78 9,067.24 9,071.93 0.0M
2025-02-26 9,349.97 9,435.48 9,278.65 9,332.48 0.0M
2025-02-25 9,414.50 9,421.51 9,234.63 9,310.21 0.0M
2025-02-24 9,583.79 9,610.96 9,431.84 9,436.31 0.0M
2025-02-21 9,782.83 9,788.49 9,543.29 9,550.09 0.0M
2025-02-20 9,794.67 9,800.62 9,681.56 9,763.35 0.0M
2025-02-19 9,776.72 9,828.07 9,744.27 9,807.66 0.0M
2025-02-18 9,823.03 9,832.74 9,735.02 9,799.39 0.0M
2025-02-14 9,755.52 9,801.76 9,745.56 9,792.19 0.0M
2025-02-13 9,628.99 9,753.99 9,619.42 9,750.65 0.0M
2025-02-12 9,498.37 9,617.61 9,487.74 9,601.19 0.0M
2025-02-11 9,576.12 9,641.24 9,566.99 9,598.93 0.0M
2025-02-10 9,606.95 9,659.11 9,598.27 9,630.35 0.0M
2025-02-07 9,659.62 9,702.54 9,520.07 9,536.54 0.0M
2025-02-06 9,633.56 9,669.55 9,600.80 9,668.81 0.0M
2025-02-05 9,539.63 9,619.88 9,522.24 9,617.64 0.0M
2025-02-04 9,486.97 9,606.85 9,479.78 9,600.33 0.0M
2025-02-03 9,387.06 9,525.73 9,349.45 9,471.94 0.0M
2025-01-31 9,685.85 9,753.26 9,560.66 9,586.35 0.0M
2025-01-30 9,619.24 9,661.84 9,513.50 9,611.38 0.0M
2025-01-29 9,620.19 9,621.96 9,513.14 9,588.62 0.0M
2025-01-28 9,482.36 9,651.68 9,422.73 9,639.09 0.0M
2025-01-27 9,391.03 9,527.46 9,378.11 9,445.01 0.0M
2025-01-24 9,811.23 9,827.58 9,716.93 9,745.96 0.0M
2025-01-23 9,724.97 9,795.06 9,717.26 9,795.06 0.0M
2025-01-22 9,721.54 9,804.07 9,721.23 9,774.52 0.0M
2025-01-21 9,639.42 9,664.48 9,549.67 9,647.86 0.0M
2025-01-17 9,601.89 9,628.52 9,546.84 9,590.18 0.0M
2025-01-16 9,562.76 9,565.98 9,444.53 9,446.03 0.0M
2025-01-15 9,451.91 9,550.78 9,427.62 9,532.44 0.0M
2025-01-14 9,383.18 9,415.24 9,246.66 9,304.48 0.0M
2025-01-13 9,233.88 9,331.82 9,200.15 9,325.93 0.0M
2025-01-10 9,432.78 9,434.15 9,289.15 9,359.76 0.0M
2025-01-08 9,506.71 9,544.65 9,429.89 9,512.89 0.0M
2025-01-07 9,733.71 9,734.88 9,480.56 9,513.80 0.0M
2025-01-06 9,690.25 9,767.51 9,657.80 9,697.99 0.0M
2025-01-03 9,468.79 9,586.31 9,460.56 9,577.52 0.0M
2025-01-02 9,474.73 9,529.43 9,332.17 9,412.47 0.0M