NASDAQ OMX CEA Smartphone (QFON)

🏛️ 미국 →
1,018.92
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
2024-12-31 836.27 836.60 830.96 832.82 0.0M
2024-12-30 841.68 842.34 834.29 836.86 0.0M
2024-12-27 846.38 848.80 838.39 845.62 0.0M
2024-12-26 837.38 839.29 834.99 838.39 0.0M
2024-12-25 835.97 836.75 835.42 836.19 0.0M
2024-12-24 833.65 836.98 832.95 836.85 0.0M
2024-12-23 828.01 831.24 826.07 831.00 0.0M
2024-12-20 821.20 828.67 815.58 824.51 0.0M
2024-12-19 824.99 826.00 818.88 818.89 0.0M
2024-12-18 842.60 843.83 824.56 828.06 0.0M
2024-12-17 845.39 847.42 839.64 841.01 0.0M
2024-12-16 843.21 845.73 840.74 844.62 0.0M
2024-12-13 839.02 844.86 837.35 843.28 0.0M
2024-12-12 842.02 845.85 840.54 843.56 0.0M
2024-12-11 834.22 839.80 833.10 838.69 0.0M
2024-12-10 839.84 840.80 830.56 831.94 0.0M
2024-12-09 831.77 835.58 829.99 831.84 0.0M
2024-12-06 827.77 830.78 824.14 830.77 0.0M
2024-12-05 828.48 829.37 825.58 826.04 0.0M
2024-12-04 826.02 828.31 824.84 828.21 0.0M
2024-12-03 822.79 828.28 819.60 828.27 0.0M
2024-12-02 815.20 821.54 815.20 819.60 0.0M
2024-11-29 815.15 817.98 813.46 817.04 0.0M
2024-11-28 814.89 815.22 813.40 813.90 0.0M
2024-11-27 813.58 818.33 812.64 816.71 0.0M
2024-11-26 808.99 815.12 808.18 812.03 0.0M
2024-11-25 805.25 811.68 802.35 809.53 0.0M
2024-11-22 802.04 802.07 796.97 800.74 0.0M
2024-11-21 798.41 803.49 796.96 802.21 0.0M
2024-11-20 800.71 802.73 794.37 798.15 0.0M
2024-11-19 802.10 802.88 796.70 800.87 0.0M
2024-11-18 797.16 800.16 793.64 799.36 0.0M
2024-11-15 803.23 804.38 794.50 794.92 0.0M
2024-11-14 803.80 804.41 798.71 799.83 0.0M
2024-11-13 813.42 815.30 805.82 806.84 0.0M
2024-11-12 826.36 826.44 811.19 814.47 0.0M
2024-11-11 835.73 836.60 828.64 830.95 0.0M
2024-11-08 834.42 836.77 829.79 832.61 0.0M
2024-11-07 818.35 833.32 817.31 831.98 0.0M
2024-11-06 820.42 822.29 817.19 821.63 0.0M
2024-11-05 819.99 827.03 814.47 826.49 0.0M
2024-11-04 817.28 819.21 814.41 815.18 0.0M
2024-11-01 819.93 822.02 814.82 815.30 0.0M
2024-10-31 832.61 832.73 822.17 822.35 0.0M
2024-10-30 838.45 838.93 831.07 831.08 0.0M
2024-10-29 828.24 832.63 825.84 831.13 0.0M
2024-10-28 824.79 830.37 823.39 828.02 0.0M
2024-10-25 823.57 830.67 821.84 825.03 0.0M
2024-10-24 821.59 821.80 817.63 819.59 0.0M
2024-10-23 828.72 831.25 821.18 824.35 0.0M
2024-10-22 830.13 830.82 826.80 828.04 0.0M
2024-10-21 839.42 839.66 829.29 833.73 0.0M
2024-10-18 830.51 836.35 828.71 834.81 0.0M
2024-10-17 829.87 831.75 826.71 827.64 0.0M
2024-10-16 826.80 831.52 825.92 829.90 0.0M
2024-10-15 837.71 837.83 828.97 830.34 0.0M
2024-10-14 829.84 836.79 829.36 836.25 0.0M
2024-10-11 827.35 828.02 823.39 827.38 0.0M
2024-10-10 830.22 831.53 824.87 827.53 0.0M
2024-10-09 823.80 829.01 819.37 825.21 0.0M
2024-10-08 828.71 830.74 824.44 828.80 0.0M
2024-10-07 836.99 839.66 830.44 835.62 0.0M
2024-10-04 831.95 832.78 827.42 832.77 0.0M
2024-10-03 832.10 834.95 827.43 830.43 0.0M
2024-10-02 833.02 834.49 828.06 833.44 0.0M
2024-10-01 837.42 839.24 829.11 833.55 0.0M
2024-09-30 839.67 841.68 831.70 837.84 0.0M
2024-09-27 840.58 848.83 839.14 844.67 0.0M
2024-09-26 823.49 838.78 822.84 834.47 0.0M
2024-09-25 825.15 825.30 816.06 818.01 0.0M
2024-09-24 814.35 821.52 813.54 820.21 0.0M
2024-09-23 807.06 809.56 805.86 809.11 0.0M
2024-09-20 809.62 809.95 802.68 804.47 0.0M
2024-09-19 792.54 806.95 792.10 805.26 0.0M
2024-09-18 793.70 800.47 790.75 791.54 0.0M
2024-09-17 791.04 797.19 791.04 793.57 0.0M
2024-09-16 798.40 799.64 792.42 794.59 0.0M
2024-09-13 793.44 797.49 791.48 797.05 0.0M
2024-09-12 792.24 795.36 789.50 793.20 0.0M
2024-09-11 783.32 789.42 777.51 789.42 0.0M
2024-09-10 782.07 785.54 780.37 784.57 0.0M
2024-09-09 777.28 784.50 777.25 784.09 0.0M
2024-09-06 794.94 795.60 783.77 785.94 0.0M
2024-09-05 795.82 797.95 793.24 795.34 0.0M
2024-09-04 794.99 799.42 792.99 796.55 0.0M
2024-09-03 816.55 816.85 800.77 802.45 0.0M
2024-09-02 817.26 817.65 816.19 816.49 0.0M
2024-08-30 816.11 819.69 813.92 819.69 0.0M
2024-08-29 810.20 817.92 810.16 813.39 0.0M
2024-08-28 811.43 813.98 807.38 810.58 0.0M
2024-08-27 808.31 812.65 806.38 811.75 0.0M
2024-08-26 813.32 813.93 808.19 810.09 0.0M
2024-08-23 800.54 814.19 800.49 812.06 0.0M
2024-08-22 803.90 806.22 800.12 801.30 0.0M
2024-08-21 797.90 804.56 795.84 802.15 0.0M
2024-08-20 798.80 800.14 796.79 798.33 0.0M
2024-08-19 795.07 797.81 791.53 797.63 0.0M
2024-08-16 785.89 792.05 785.86 790.92 0.0M
2024-08-15 777.56 782.92 773.58 782.72 0.0M
2024-08-14 774.69 777.28 772.37 775.80 0.0M
2024-08-13 760.41 772.39 759.83 771.39 0.0M
2024-08-12 756.16 759.04 754.66 757.32 0.0M
2024-08-09 756.77 757.84 751.23 755.22 0.0M
2024-08-08 743.19 751.96 738.94 751.55 0.0M
2024-08-07 743.64 753.28 741.45 741.46 0.0M
2024-08-06 735.48 743.41 730.85 738.98 0.0M
2024-08-05 754.61 754.61 720.18 725.53 0.0M
2024-08-02 766.42 767.48 759.97 760.43 0.0M
2024-08-01 790.40 791.35 776.21 779.59 0.0M
2024-07-31 777.98 797.45 777.05 794.97 0.0M
2024-07-30 777.76 781.49 774.79 775.77 0.0M
2024-07-29 780.61 782.47 777.73 779.46 0.0M
2024-07-26 773.08 779.09 771.47 777.70 0.0M
2024-07-25 779.89 779.89 770.97 772.11 0.0M
2024-07-24 798.37 798.37 784.43 785.59 0.0M
2024-07-23 802.52 803.69 799.15 800.54 0.0M
2024-07-22 794.76 803.04 794.35 802.81 0.0M
2024-07-19 803.29 803.29 796.35 797.22 0.0M
2024-07-18 811.37 816.32 805.30 809.34 0.0M
2024-07-17 830.15 831.69 817.80 817.85 0.0M
2024-07-16 825.49 830.66 823.98 828.91 0.0M
2024-07-15 823.82 828.20 823.28 825.19 0.0M
2024-07-12 820.46 830.74 818.97 826.96 0.0M
2024-07-11 826.32 835.15 825.65 828.38 0.0M
2024-07-10 814.07 821.13 813.31 820.99 0.0M
2024-07-09 810.47 814.00 810.47 812.35 0.0M
2024-07-08 802.47 806.83 799.29 806.62 0.0M
2024-07-05 799.49 802.33 797.94 801.72 0.0M
2024-07-04 798.34 799.20 797.90 798.95 0.0M
2024-07-03 789.58 796.53 789.35 795.63 0.0M
2024-07-02 783.28 788.53 782.72 788.28 0.0M
2024-07-01 783.36 785.14 781.49 784.69 0.0M
2024-06-28 781.39 786.85 779.49 782.10 0.0M
2024-06-27 779.04 780.88 777.93 780.28 0.0M
2024-06-26 779.67 781.59 777.87 779.73 0.0M
2024-06-25 776.75 778.09 775.64 777.86 0.0M
2024-06-24 778.97 782.67 777.07 777.08 0.0M
2024-06-21 782.67 783.53 778.32 780.55 0.0M
2024-06-20 788.38 791.89 781.38 783.29 0.0M
2024-06-19 789.85 791.83 788.23 790.88 0.0M
2024-06-18 783.45 786.20 781.14 784.04 0.0M
2024-06-17 773.68 778.72 771.89 777.22 0.0M
2024-06-14 778.51 779.83 773.82 775.80 0.0M
2024-06-13 778.60 782.08 776.99 780.31 0.0M
2024-06-12 768.13 780.27 767.30 776.07 0.0M
2024-06-11 766.28 770.46 764.59 769.00 0.0M
2024-06-10 765.61 768.32 763.08 766.24 0.0M
2024-06-07 773.77 774.47 763.39 766.28 0.0M
2024-06-06 781.86 784.21 777.94 778.14 0.0M
2024-06-05 768.86 776.91 768.48 776.49 0.0M
2024-06-04 769.92 769.95 765.26 767.18 0.0M
2024-06-03 766.03 771.94 764.21 768.20 0.0M
2024-05-31 760.50 762.19 754.10 758.97 0.0M
2024-05-30 758.56 762.09 757.37 759.45 0.0M
2024-05-29 766.05 766.36 759.24 759.24 0.0M
2024-05-28 769.96 771.75 766.84 768.63 0.0M
2024-05-27 766.72 771.28 765.23 769.74 0.0M
2024-05-24 758.52 763.18 756.71 761.06 0.0M
2024-05-23 770.74 773.58 761.92 763.32 0.0M
2024-05-22 771.58 773.35 767.35 769.64 0.0M
2024-05-21 762.61 763.48 759.49 761.89 0.0M
2024-05-20 761.63 764.85 760.44 763.90 0.0M
2024-05-18 760.89 762.89 762.89 762.89 0.0M
2024-05-17 760.89 764.93 759.52 762.89 0.0M
2024-05-16 763.40 764.66 761.71 762.94 0.0M
2024-05-15 753.47 761.32 752.49 759.98 0.0M
2024-05-14 743.45 750.59 742.89 750.02 0.0M
2024-05-13 743.08 745.53 741.04 743.92 0.0M
2024-05-10 740.75 743.51 740.01 742.09 0.0M
2024-05-09 742.96 743.39 740.44 742.16 0.0M
2024-05-08 737.25 738.17 734.39 738.17 0.0M
2024-05-07 742.54 743.86 740.23 740.72 0.0M
2024-05-06 739.20 742.48 738.43 741.59 0.0M
2024-05-03 729.56 741.22 729.21 737.91 0.0M
2024-05-02 718.89 728.71 718.28 727.02 0.0M
2024-05-01 720.65 725.27 715.87 716.59 0.0M
2024-04-30 729.86 730.10 721.48 722.17 0.0M
2024-04-29 719.85 728.63 719.85 727.53 0.0M
2024-04-26 719.23 725.19 718.23 723.48 0.0M
2024-04-25 717.16 717.86 710.83 716.20 0.0M
2024-04-24 713.05 717.86 712.42 716.69 0.0M
2024-04-23 700.32 706.05 698.81 705.01 0.0M
2024-04-22 695.26 702.47 694.20 700.40 0.0M
2024-04-19 699.93 702.85 696.35 697.26 0.0M
2024-04-18 709.54 710.73 705.08 706.49 0.0M
2024-04-17 709.48 712.65 705.92 706.03 0.0M
2024-04-16 712.38 713.62 707.89 710.05 0.0M
2024-04-15 723.08 727.12 717.41 718.75 0.0M
2024-04-12 736.80 737.03 725.93 726.11 0.0M
2024-04-11 732.06 738.42 730.94 737.87 0.0M
2024-04-10 745.37 746.00 733.82 735.21 0.0M
2024-04-09 739.79 745.75 739.57 745.25 0.0M
2024-04-08 743.22 745.96 742.32 742.84 0.0M
2024-04-05 740.62 743.06 740.12 741.51 0.0M
2024-04-04 749.53 753.50 743.62 743.64 0.0M
2024-04-03 741.83 748.44 740.20 747.19 0.0M
2024-04-02 748.16 748.47 742.33 743.86 0.0M
2024-04-01 747.19 752.46 746.73 749.31 0.0M
2024-03-29 741.27 742.45 740.64 741.89 0.0M
2024-03-28 740.96 742.32 739.27 739.99 0.0M
2024-03-27 733.57 740.71 733.19 740.63 0.0M
2024-03-26 735.18 738.37 733.12 733.40 0.0M
2024-03-25 738.01 738.08 732.33 732.90 0.0M
2024-03-22 742.29 745.45 741.95 744.13 0.0M
2024-03-21 744.82 748.22 742.94 744.65 0.0M
2024-03-20 734.33 740.44 732.40 737.76 0.0M
2024-03-19 733.68 733.96 726.53 731.51 0.0M
2024-03-18 736.03 739.57 733.88 734.37 0.0M
2024-03-15 734.66 736.10 731.62 733.67 0.0M
2024-03-14 742.42 742.88 734.20 736.85 0.0M
2024-03-13 749.63 749.63 742.59 743.59 0.0M
2024-03-12 742.02 747.66 741.74 747.41 0.0M
2024-03-11 743.33 745.68 741.55 743.22 0.0M
2024-03-08 750.35 757.55 748.45 748.45 0.0M
2024-03-07 744.11 749.49 743.27 748.20 0.0M
2024-03-06 740.58 749.41 738.21 746.39 0.0M
2024-03-05 747.35 749.12 738.79 740.71 0.0M
2024-03-04 747.98 750.99 745.16 749.07 0.0M
2024-03-01 734.32 746.00 732.61 745.16 0.0M
2024-02-29 719.51 728.39 719.16 728.27 0.0M
2024-02-28 722.24 723.02 716.39 719.13 0.0M
2024-02-27 723.40 725.35 722.39 724.49 0.0M
2024-02-26 724.63 725.63 723.96 724.02 0.0M
2024-02-23 722.23 726.32 721.97 723.13 0.0M
2024-02-22 712.28 726.19 711.43 725.29 0.0M
2024-02-21 714.05 714.75 708.20 711.18 0.0M
2024-02-20 711.91 712.81 708.07 710.50 0.0M
2024-02-19 712.37 714.39 711.98 713.45 0.0M
2024-02-16 716.69 717.79 710.17 710.40 0.0M
2024-02-15 711.95 717.60 710.50 715.88 0.0M
2024-02-14 707.00 715.41 707.00 714.96 0.0M
2024-02-13 720.97 721.68 705.89 709.62 0.0M
2024-02-12 718.55 720.44 716.43 716.63 0.0M
2024-02-09 715.18 718.61 713.93 718.02 0.0M
2024-02-08 713.33 716.53 712.06 714.81 0.0M
2024-02-07 712.30 713.38 709.86 712.63 0.0M
2024-02-06 709.77 713.28 706.03 712.04 0.0M
2024-02-05 709.33 710.57 704.72 707.89 0.0M
2024-02-02 713.66 713.72 705.61 709.78 0.0M
2024-02-01 712.58 713.82 708.78 713.26 0.0M
2024-01-31 717.48 717.86 710.40 711.27 0.0M
2024-01-30 727.32 727.59 719.11 719.54 0.0M
2024-01-29 723.45 727.62 721.96 726.77 0.0M
2024-01-26 730.93 731.26 724.36 724.36 0.0M
2024-01-25 735.48 741.16 734.23 736.90 0.0M
2024-01-24 732.39 740.49 731.66 735.15 0.0M
2024-01-23 733.69 736.46 732.97 734.97 0.0M
2024-01-22 731.37 733.37 728.02 731.83 0.0M
2024-01-19 722.33 729.60 716.27 728.63 0.0M
2024-01-18 708.33 717.14 707.14 716.27 0.0M
2024-01-17 715.20 715.44 704.00 706.35 0.0M
2024-01-16 721.25 726.25 716.14 718.66 0.0M
2024-01-15 724.90 726.87 724.72 725.35 0.0M
2024-01-12 723.98 729.26 723.74 724.95 0.0M
2024-01-11 724.93 725.84 718.62 722.01 0.0M
2024-01-10 719.10 721.26 715.08 718.33 0.0M
2024-01-09 722.70 722.70 715.40 717.00 0.0M
2024-01-08 710.39 718.41 708.99 718.01 0.0M
2024-01-05 711.15 713.78 707.93 710.60 0.0M
2024-01-04 712.20 715.15 709.76 711.12 0.0M
2024-01-03 723.39 724.22 715.36 715.65 0.0M
2024-01-02 733.72 735.87 726.12 728.19 0.0M
2024-01-01 735.22 735.85 735.02 735.85 0.0M