NASDAQ OMX CEA Smartphone TR (QFNX)

🏛️ 미국 →
1,367.23
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 1,089.93 1,092.96 1,089.39 1,089.53 0.0M
2021-12-30 1,086.63 1,093.33 1,085.74 1,088.47 0.0M
2021-12-29 1,089.83 1,091.22 1,086.51 1,089.36 0.0M
2021-12-28 1,100.47 1,100.73 1,093.19 1,093.45 0.0M
2021-12-27 1,089.46 1,095.47 1,089.45 1,095.30 0.0M
2021-12-24 1,089.90 1,089.90 1,089.90 1,089.90 0.0M
2021-12-23 1,086.92 1,093.34 1,086.86 1,091.33 0.0M
2021-12-22 1,078.55 1,084.35 1,075.07 1,083.46 0.0M
2021-12-21 1,063.05 1,074.48 1,063.03 1,074.03 0.0M
2021-12-20 1,059.43 1,059.47 1,048.48 1,052.93 0.0M
2021-12-17 1,067.49 1,074.61 1,062.32 1,070.17 0.0M
2021-12-16 1,084.73 1,087.02 1,067.63 1,069.83 0.0M
2021-12-15 1,064.66 1,079.60 1,059.84 1,079.25 0.0M
2021-12-14 1,068.56 1,068.58 1,058.63 1,063.44 0.0M
2021-12-13 1,077.43 1,078.94 1,069.31 1,069.79 0.0M
2021-12-10 1,074.49 1,081.33 1,074.46 1,078.37 0.0M
2021-12-09 1,081.65 1,087.07 1,077.39 1,078.14 0.0M
2021-12-08 1,076.56 1,079.81 1,073.26 1,078.38 0.0M
2021-12-07 1,053.43 1,073.75 1,053.43 1,071.49 0.0M
2021-12-06 1,043.51 1,049.67 1,036.67 1,047.26 0.0M
2021-12-03 1,052.11 1,056.59 1,038.96 1,043.70 0.0M
2021-12-02 1,044.21 1,052.35 1,038.49 1,050.54 0.0M
2021-12-01 1,057.13 1,070.97 1,048.24 1,048.60 0.0M
2021-11-30 1,056.09 1,057.89 1,043.00 1,046.77 0.0M
2021-11-29 1,042.21 1,055.00 1,042.17 1,054.09 0.0M
2021-11-26 1,058.10 1,058.16 1,043.07 1,045.11 0.0M
2021-11-25 1,067.37 1,067.37 1,067.37 1,067.37 0.0M
2021-11-24 1,060.25 1,067.06 1,054.37 1,067.00 0.0M
2021-11-23 1,065.30 1,066.88 1,057.48 1,063.95 0.0M
2021-11-22 1,075.05 1,082.06 1,067.16 1,068.03 0.0M
2021-11-19 1,074.28 1,078.44 1,071.91 1,073.99 0.0M
2021-11-18 1,069.46 1,074.69 1,065.91 1,072.06 0.0M
2021-11-17 1,063.64 1,071.05 1,063.07 1,069.50 0.0M
2021-11-16 1,061.90 1,069.15 1,060.50 1,068.89 0.0M
2021-11-15 1,059.59 1,062.33 1,056.47 1,059.20 0.0M
2021-11-12 1,053.86 1,058.79 1,053.79 1,057.26 0.0M
2021-11-11 1,045.82 1,052.05 1,045.82 1,051.46 0.0M
2021-11-10 1,054.41 1,055.27 1,041.83 1,044.24 0.0M
2021-11-09 1,058.98 1,062.05 1,053.93 1,055.49 0.0M
2021-11-08 1,052.61 1,061.18 1,052.59 1,059.53 0.0M
2021-11-05 1,044.03 1,055.54 1,044.00 1,050.71 0.0M
2021-11-04 1,042.70 1,045.76 1,039.70 1,044.66 0.0M
2021-11-03 1,035.85 1,043.24 1,035.47 1,042.00 0.0M
2021-11-02 1,026.12 1,037.25 1,026.04 1,036.05 0.0M
2021-11-01 1,016.49 1,023.76 1,015.48 1,022.92 0.0M
2021-10-29 1,009.73 1,009.76 1,002.67 1,007.01 0.0M
2021-10-28 1,003.73 1,011.93 1,003.72 1,010.22 0.0M
2021-10-27 1,011.05 1,013.63 1,006.15 1,006.46 0.0M
2021-10-26 1,014.66 1,021.16 1,014.63 1,016.38 0.0M
2021-10-25 1,009.32 1,012.11 1,007.26 1,009.70 0.0M
2021-10-22 1,013.31 1,015.20 1,007.88 1,010.15 0.0M
2021-10-21 1,007.04 1,009.97 1,006.07 1,009.97 0.0M
2021-10-20 1,004.74 1,011.71 1,004.68 1,011.13 0.0M
2021-10-19 996.45 1,003.91 996.43 1,002.88 0.0M
2021-10-18 990.32 992.84 986.80 991.12 0.0M
2021-10-15 992.17 995.95 991.55 992.74 0.0M
2021-10-14 979.06 988.37 979.01 987.14 0.0M
2021-10-13 973.05 978.41 972.07 976.58 0.0M
2021-10-12 976.34 977.76 972.95 973.61 0.0M
2021-10-11 983.81 987.43 980.38 980.93 0.0M
2021-10-08 995.75 997.18 990.69 991.35 0.0M
2021-10-07 988.23 1,000.03 988.22 995.48 0.0M
2021-10-06 985.38 986.87 977.86 986.45 0.0M
2021-10-05 989.27 996.09 989.23 992.49 0.0M
2021-10-04 999.86 999.86 986.95 989.74 0.0M
2021-10-01 992.97 997.42 987.21 994.72 0.0M
2021-09-30 998.05 1,003.27 996.53 996.53 0.0M
2021-09-29 1,002.98 1,006.69 998.54 999.96 0.0M
2021-09-28 1,027.33 1,027.37 1,011.27 1,012.00 0.0M
2021-09-27 1,034.69 1,035.31 1,027.87 1,032.45 0.0M
2021-09-24 1,032.03 1,032.06 1,026.56 1,028.61 0.0M
2021-09-23 1,022.28 1,027.69 1,022.27 1,025.67 0.0M
2021-09-22 1,010.72 1,022.10 1,010.72 1,019.44 0.0M
2021-09-21 1,014.51 1,018.54 1,011.43 1,014.16 0.0M
2021-09-20 1,026.48 1,026.51 1,009.96 1,016.53 0.0M
2021-09-17 1,037.86 1,037.90 1,029.39 1,031.66 0.0M
2021-09-16 1,037.05 1,038.65 1,032.04 1,037.72 0.0M
2021-09-15 1,041.85 1,042.07 1,035.43 1,039.16 0.0M
2021-09-14 1,048.09 1,050.48 1,042.31 1,043.83 0.0M
2021-09-13 1,040.53 1,045.11 1,040.45 1,043.07 0.0M
2021-09-10 1,053.39 1,057.01 1,044.73 1,045.26 0.0M
2021-09-09 1,051.90 1,054.72 1,049.35 1,049.35 0.0M
2021-09-08 1,057.36 1,057.36 1,050.03 1,053.95 0.0M
2021-09-07 1,058.97 1,059.12 1,055.77 1,058.18 0.0M
2021-09-06 1,059.38 1,059.38 1,059.38 1,059.38 0.0M
2021-09-03 1,060.09 1,062.11 1,059.21 1,060.33 0.0M
2021-09-02 1,047.59 1,051.03 1,047.56 1,050.68 0.0M
2021-09-01 1,045.78 1,051.55 1,045.78 1,048.09 0.0M
2021-08-31 1,043.75 1,044.68 1,040.39 1,043.30 0.0M
2021-08-30 1,030.35 1,037.66 1,030.35 1,037.26 0.0M
2021-08-27 1,020.45 1,029.59 1,019.75 1,027.25 0.0M
2021-08-26 1,022.25 1,023.48 1,018.92 1,020.53 0.0M
2021-08-25 1,026.69 1,030.17 1,026.07 1,026.80 0.0M
2021-08-24 1,025.94 1,028.68 1,025.41 1,026.52 0.0M
2021-08-23 1,013.95 1,022.70 1,013.95 1,021.47 0.0M
2021-08-20 1,004.15 1,009.97 1,003.37 1,009.21 0.0M
2021-08-19 1,003.85 1,007.24 998.56 1,005.45 0.0M
2021-08-18 1,021.34 1,021.86 1,015.21 1,015.64 0.0M
2021-08-17 1,022.79 1,022.82 1,013.14 1,016.82 0.0M
2021-08-16 1,032.21 1,032.23 1,024.64 1,028.33 0.0M
2021-08-13 1,033.66 1,033.67 1,028.85 1,031.39 0.0M
2021-08-12 1,034.47 1,037.24 1,030.39 1,037.23 0.0M
2021-08-11 1,040.14 1,041.87 1,034.50 1,037.47 0.0M
2021-08-10 1,042.54 1,044.05 1,036.46 1,037.80 0.0M
2021-08-09 1,049.59 1,049.61 1,046.12 1,046.69 0.0M
2021-08-06 1,043.71 1,049.22 1,043.23 1,047.07 0.0M
2021-08-05 1,041.48 1,047.38 1,041.47 1,045.89 0.0M
2021-08-04 1,042.04 1,042.79 1,036.97 1,040.86 0.0M
2021-08-03 1,041.35 1,044.52 1,036.52 1,042.61 0.0M
2021-08-02 1,041.90 1,047.64 1,040.89 1,041.91 0.0M
2021-07-30 1,033.41 1,034.34 1,029.47 1,032.68 0.0M
2021-07-29 1,034.95 1,044.44 1,034.94 1,041.37 0.0M
2021-07-28 1,020.43 1,030.98 1,020.41 1,028.27 0.0M
2021-07-27 1,028.91 1,028.95 1,014.24 1,021.57 0.0M
2021-07-26 1,029.50 1,029.71 1,027.00 1,028.68 0.0M
2021-07-23 1,030.15 1,032.98 1,026.35 1,032.72 0.0M
2021-07-22 1,033.38 1,033.38 1,033.38 1,033.38 0.0M
2021-07-21 1,034.68 1,034.68 1,034.68 1,034.68 0.0M
2021-07-20 1,027.18 1,027.18 1,027.18 1,027.18 0.0M
2021-07-19 1,023.38 1,023.38 1,023.38 1,023.38 0.0M
2021-07-16 1,042.97 1,045.78 1,036.98 1,038.16 0.0M
2021-07-15 1,052.89 1,052.91 1,043.29 1,046.91 0.0M
2021-07-14 1,054.25 1,060.75 1,053.05 1,053.96 0.0M
2021-07-13 1,055.66 1,060.71 1,053.17 1,055.81 0.0M
2021-07-12 1,054.62 1,056.01 1,050.83 1,053.98 0.0M
2021-07-09 1,043.87 1,051.74 1,042.86 1,050.54 0.0M
2021-07-08 1,046.58 1,046.59 1,035.03 1,044.45 0.0M
2021-07-07 1,055.91 1,058.33 1,046.66 1,050.39 0.0M
2021-07-06 1,057.20 1,059.72 1,053.27 1,059.63 0.0M
2021-07-05 1,052.16 1,052.16 1,052.16 1,052.16 0.0M
2021-07-02 1,047.26 1,051.91 1,047.18 1,050.12 0.0M
2021-07-01 1,048.90 1,048.94 1,042.56 1,043.19 0.0M
2021-06-30 1,055.93 1,055.96 1,051.61 1,053.17 0.0M
2021-06-29 1,055.35 1,056.61 1,051.13 1,056.56 0.0M
2021-06-28 1,052.95 1,059.66 1,052.95 1,058.44 0.0M
2021-06-25 1,051.40 1,056.91 1,051.36 1,053.82 0.0M
2021-06-24 1,041.68 1,049.10 1,041.66 1,047.97 0.0M
2021-06-23 1,036.91 1,040.57 1,035.93 1,036.59 0.0M
2021-06-22 1,035.99 1,040.04 1,033.96 1,039.43 0.0M
2021-06-21 1,027.76 1,031.04 1,022.87 1,030.09 0.0M
2021-06-18 1,040.84 1,040.84 1,030.43 1,032.06 0.0M
2021-06-17 1,035.80 1,044.91 1,034.08 1,042.00 0.0M
2021-06-16 1,048.40 1,049.98 1,036.77 1,045.41 0.0M
2021-06-15 1,058.69 1,058.69 1,051.26 1,052.47 0.0M
2021-06-14 1,053.71 1,057.67 1,052.90 1,057.66 0.0M
2021-06-11 1,049.62 1,052.07 1,048.66 1,052.06 0.0M
2021-06-10 1,045.63 1,050.48 1,044.77 1,048.40 0.0M
2021-06-09 1,046.38 1,049.22 1,043.62 1,044.21 0.0M
2021-06-08 1,047.56 1,051.77 1,045.03 1,049.07 0.0M
2021-06-07 1,047.86 1,051.12 1,045.79 1,050.40 0.0M
2021-06-04 1,035.68 1,045.28 1,035.64 1,044.04 0.0M
2021-06-03 1,037.55 1,040.25 1,032.44 1,036.27 0.0M
2021-06-02 1,028.41 1,037.31 1,028.41 1,036.62 0.0M
2021-06-01 1,029.83 1,034.08 1,028.81 1,031.85 0.0M
2021-05-31 1,028.43 1,028.43 1,028.43 1,028.43 0.0M
2021-05-28 1,026.53 1,031.83 1,026.53 1,028.92 0.0M
2021-05-27 1,025.47 1,029.83 1,024.94 1,027.18 0.0M
2021-05-26 1,023.25 1,026.75 1,023.25 1,025.60 0.0M
2021-05-25 1,021.75 1,024.36 1,020.70 1,022.17 0.0M
2021-05-24 1,009.95 1,019.07 1,009.95 1,016.33 0.0M
2021-05-21 1,019.88 1,021.05 1,013.81 1,014.06 0.0M
2021-05-20 1,005.50 1,017.30 1,005.50 1,015.56 0.0M
2021-05-19 1,002.88 1,005.65 995.21 1,005.62 0.0M
2021-05-18 1,007.27 1,012.55 1,006.96 1,006.96 0.0M
2021-05-17 1,000.86 1,000.86 995.80 998.87 0.0M
2021-05-14 988.35 1,002.51 988.35 1,000.50 0.0M
2021-05-13 974.17 982.69 974.15 979.17 0.0M
2021-05-12 1,002.06 1,002.06 984.16 986.50 0.0M
2021-05-11 1,009.32 1,010.24 997.77 1,009.99 0.0M
2021-05-10 1,038.58 1,038.58 1,021.00 1,021.50 0.0M
2021-05-07 1,029.33 1,040.26 1,029.24 1,036.10 0.0M
2021-05-06 1,026.83 1,031.23 1,023.53 1,030.14 0.0M
2021-05-05 1,027.68 1,032.54 1,026.15 1,027.99 0.0M
2021-05-04 1,029.35 1,029.99 1,024.17 1,029.99 0.0M
2021-05-03 1,043.79 1,046.32 1,040.44 1,041.24 0.0M
2021-04-30 1,056.49 1,056.49 1,044.88 1,046.34 0.0M
2021-04-29 1,060.21 1,069.16 1,058.50 1,064.41 0.0M
2021-04-28 1,060.88 1,061.68 1,057.33 1,057.42 0.0M
2021-04-27 1,067.79 1,070.17 1,065.12 1,065.84 0.0M
2021-04-26 1,067.19 1,072.71 1,067.19 1,071.74 0.0M
2021-04-23 1,055.73 1,067.06 1,055.73 1,064.28 0.0M
2021-04-22 1,054.11 1,056.40 1,048.28 1,050.52 0.0M
2021-04-21 1,044.54 1,052.92 1,043.52 1,052.45 0.0M
2021-04-20 1,054.45 1,054.93 1,047.45 1,051.10 0.0M
2021-04-19 1,063.66 1,063.66 1,055.45 1,058.16 0.0M
2021-04-16 1,059.77 1,061.91 1,057.51 1,061.54 0.0M
2021-04-15 1,053.76 1,059.43 1,053.70 1,058.89 0.0M
2021-04-14 1,051.07 1,052.99 1,045.71 1,046.54 0.0M
2021-04-13 1,043.25 1,047.34 1,042.46 1,046.01 0.0M
2021-04-12 1,046.96 1,046.96 1,038.88 1,040.96 0.0M
2021-04-09 1,053.45 1,053.60 1,049.28 1,053.42 0.0M
2021-04-08 1,053.24 1,058.50 1,053.24 1,057.72 0.0M
2021-04-07 1,057.29 1,057.42 1,053.37 1,055.97 0.0M
2021-04-06 1,062.37 1,062.37 1,056.11 1,058.80 0.0M
2021-04-05 1,053.32 1,060.66 1,053.32 1,060.03 0.0M
2021-04-02 1,051.54 1,051.54 1,051.54 1,051.54 0.0M
2021-04-01 1,033.57 1,043.15 1,033.55 1,042.42 0.0M
2021-03-31 1,024.00 1,032.88 1,024.00 1,029.66 0.0M
2021-03-30 1,029.81 1,029.81 1,022.90 1,028.16 0.0M
2021-03-29 1,023.86 1,023.86 1,014.34 1,018.01 0.0M
2021-03-26 1,010.69 1,026.65 1,010.69 1,026.50 0.0M
2021-03-25 1,003.08 1,007.52 997.22 1,006.08 0.0M
2021-03-24 1,017.07 1,018.56 1,005.54 1,005.68 0.0M
2021-03-23 1,035.30 1,035.30 1,022.53 1,024.54 0.0M
2021-03-22 1,033.72 1,044.01 1,033.72 1,040.79 0.0M
2021-03-19 1,023.57 1,031.29 1,020.15 1,027.89 0.0M
2021-03-18 1,045.75 1,045.75 1,029.06 1,030.33 0.0M
2021-03-17 1,041.34 1,047.82 1,031.61 1,043.25 0.0M
2021-03-16 1,038.96 1,047.61 1,037.60 1,041.46 0.0M
2021-03-15 1,025.65 1,034.81 1,025.39 1,034.27 0.0M
2021-03-12 1,030.32 1,030.53 1,019.83 1,030.36 0.0M
2021-03-11 1,009.85 1,029.13 1,009.82 1,027.34 0.0M
2021-03-10 1,002.92 1,010.12 999.35 999.80 0.0M
2021-03-09 975.33 1,000.06 975.33 995.74 0.0M
2021-03-08 993.00 993.60 976.12 978.06 0.0M
2021-03-05 993.74 1,000.94 979.91 1,000.21 0.0M
2021-03-04 1,006.89 1,009.70 983.49 991.13 0.0M
2021-03-03 1,032.82 1,034.37 1,016.61 1,017.64 0.0M
2021-03-02 1,054.25 1,054.30 1,027.55 1,027.54 0.0M
2021-03-01 1,041.14 1,055.59 1,041.14 1,054.90 0.0M
2021-02-26 1,035.32 1,041.98 1,026.65 1,033.62 0.0M
2021-02-25 1,076.90 1,079.92 1,051.96 1,055.99 0.0M
2021-02-24 1,059.25 1,069.26 1,053.72 1,068.06 0.0M
2021-02-23 1,080.51 1,080.51 1,055.84 1,074.15 0.0M
2021-02-22 1,102.28 1,102.28 1,086.77 1,087.55 0.0M
2021-02-19 1,103.99 1,114.57 1,103.99 1,111.30 0.0M
2021-02-18 1,109.56 1,109.56 1,097.85 1,102.45 0.0M
2021-02-17 1,120.64 1,120.67 1,108.74 1,115.61 0.0M
2021-02-16 1,118.26 1,128.27 1,115.37 1,118.78 0.0M
2021-02-15 1,110.69 1,110.69 1,110.69 1,110.69 0.0M
2021-02-12 1,102.62 1,108.25 1,097.70 1,107.87 0.0M
2021-02-11 1,105.83 1,107.93 1,097.56 1,104.26 0.0M
2021-02-10 1,105.38 1,116.18 1,099.51 1,104.87 0.0M
2021-02-09 1,101.23 1,102.67 1,098.43 1,100.10 0.0M
2021-02-08 1,086.59 1,092.69 1,086.59 1,091.42 0.0M
2021-02-05 1,084.59 1,090.34 1,083.86 1,086.29 0.0M
2021-02-04 1,081.88 1,086.08 1,077.61 1,086.08 0.0M
2021-02-03 1,086.19 1,091.01 1,080.32 1,085.40 0.0M
2021-02-02 1,079.24 1,084.16 1,075.47 1,078.38 0.0M
2021-02-01 1,055.77 1,075.86 1,055.73 1,073.97 0.0M
2021-01-29 1,054.06 1,061.78 1,041.97 1,043.07 0.0M
2021-01-28 1,074.11 1,076.59 1,063.49 1,063.51 0.0M
2021-01-27 1,088.25 1,103.76 1,077.39 1,084.13 0.0M
2021-01-26 1,099.58 1,101.06 1,091.10 1,091.59 0.0M
2021-01-25 1,095.56 1,113.48 1,093.50 1,104.37 0.0M
2021-01-22 1,085.58 1,093.88 1,081.82 1,092.72 0.0M
2021-01-21 1,086.06 1,094.31 1,083.93 1,093.11 0.0M
2021-01-20 1,064.68 1,079.57 1,064.68 1,071.59 0.0M
2021-01-19 1,031.25 1,057.75 1,031.25 1,055.31 0.0M
2021-01-18 1,025.85 1,025.85 1,025.85 1,025.85 0.0M
2021-01-15 1,027.08 1,027.08 1,017.42 1,022.47 0.0M
2021-01-14 1,030.36 1,043.89 1,030.33 1,036.50 0.0M
2021-01-13 1,029.52 1,030.36 1,026.06 1,028.26 0.0M
2021-01-12 1,015.15 1,019.77 1,011.54 1,017.76 0.0M
2021-01-11 1,009.74 1,009.76 1,003.84 1,005.78 0.0M
2021-01-08 1,007.38 1,016.77 1,007.38 1,014.46 0.0M
2021-01-07 986.67 998.85 986.65 998.85 0.0M
2021-01-06 984.70 988.16 979.94 982.03 0.0M
2021-01-05 986.97 993.29 986.97 991.92 0.0M
2021-01-04 994.15 997.86 979.66 984.59 0.0M