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
2022-12-30 746.55 746.55 740.32 744.74 0.0M
2022-12-29 732.48 745.47 732.47 744.84 0.0M
2022-12-28 740.69 743.22 733.61 734.72 0.0M
2022-12-27 745.07 745.09 738.09 740.46 0.0M
2022-12-26 745.06 745.06 745.06 745.06 0.0M
2022-12-23 743.99 744.27 738.40 744.25 0.0M
2022-12-22 755.13 755.14 739.00 747.64 0.0M
2022-12-21 741.43 753.90 741.38 752.90 0.0M
2022-12-20 748.17 749.61 743.59 745.01 0.0M
2022-12-19 756.51 757.95 745.16 747.60 0.0M
2022-12-16 764.02 764.06 756.74 758.98 0.0M
2022-12-15 783.42 783.44 765.73 767.47 0.0M
2022-12-14 794.55 798.03 785.28 789.37 0.0M
2022-12-13 786.87 802.89 786.27 790.29 0.0M
2022-12-12 778.93 781.09 774.23 781.08 0.0M
2022-12-09 785.86 788.96 781.68 782.05 0.0M
2022-12-08 770.23 780.72 770.22 779.67 0.0M
2022-12-07 775.65 775.83 770.81 771.24 0.0M
2022-12-06 786.81 787.20 777.17 780.01 0.0M
2022-12-05 794.89 795.98 787.09 791.11 0.0M
2022-12-02 795.54 795.93 786.54 793.34 0.0M
2022-12-01 800.17 805.14 797.37 799.87 0.0M
2022-11-30 778.87 796.98 777.12 793.91 0.0M
2022-11-29 775.91 781.09 775.28 776.50 0.0M
2022-11-28 784.19 784.24 771.93 773.99 0.0M
2022-11-25 791.62 791.65 788.47 789.19 0.0M
2022-11-24 795.50 795.50 795.50 795.50 0.0M
2022-11-23 783.94 791.52 783.69 790.00 0.0M
2022-11-22 778.95 784.55 777.52 784.10 0.0M
2022-11-21 781.91 781.97 775.26 777.39 0.0M
2022-11-18 785.49 790.24 783.63 785.82 0.0M
2022-11-17 782.29 786.58 776.72 784.80 0.0M
2022-11-16 801.04 801.04 788.47 790.12 0.0M
2022-11-15 794.22 808.98 794.13 802.84 0.0M
2022-11-14 790.05 792.70 786.05 786.05 0.0M
2022-11-11 783.20 796.58 781.17 793.37 0.0M
2022-11-10 735.90 767.24 735.83 764.91 0.0M
2022-11-09 747.15 747.15 733.92 735.04 0.0M
2022-11-08 745.98 752.84 741.46 745.94 0.0M
2022-11-07 736.48 740.91 734.41 739.31 0.0M
2022-11-04 722.70 733.25 722.66 729.04 0.0M
2022-11-03 732.32 732.32 717.24 717.38 0.0M
2022-11-02 747.91 756.29 735.67 736.74 0.0M
2022-11-01 748.10 755.22 745.48 746.97 0.0M
2022-10-31 747.99 747.99 740.23 744.63 0.0M
2022-10-28 729.09 745.08 729.04 744.71 0.0M
2022-10-27 740.77 748.04 736.13 736.84 0.0M
2022-10-26 743.08 748.66 737.59 740.19 0.0M
2022-10-25 723.21 738.76 723.21 736.71 0.0M
2022-10-24 719.24 720.54 711.67 719.62 0.0M
2022-10-21 707.24 722.24 705.51 718.56 0.0M
2022-10-20 711.49 719.96 708.22 710.61 0.0M
2022-10-19 717.27 719.53 710.35 714.37 0.0M
2022-10-18 718.48 730.11 716.94 720.81 0.0M
2022-10-17 700.94 717.13 700.92 715.35 0.0M
2022-10-14 710.87 714.60 695.63 696.63 0.0M
2022-10-13 691.12 704.58 679.93 701.90 0.0M
2022-10-12 700.17 701.24 695.87 697.01 0.0M
2022-10-11 704.54 705.02 693.99 697.52 0.0M
2022-10-10 719.68 719.68 706.89 710.56 0.0M
2022-10-07 738.32 738.33 718.35 721.36 0.0M
2022-10-06 748.07 750.38 741.49 743.05 0.0M
2022-10-05 748.92 750.49 737.45 747.31 0.0M
2022-10-04 730.56 746.29 730.55 745.35 0.0M
2022-10-03 713.52 726.11 713.50 723.82 0.0M
2022-09-30 717.11 723.27 711.74 712.50 0.0M
2022-09-29 732.44 732.44 713.83 717.10 0.0M
2022-09-28 728.83 739.33 726.02 735.47 0.0M
2022-09-27 735.50 745.25 732.92 736.48 0.0M
2022-09-26 738.44 743.97 731.51 733.55 0.0M
2022-09-23 754.41 754.42 740.94 747.40 0.0M
2022-09-22 765.98 766.03 755.77 757.93 0.0M
2022-09-21 775.47 783.72 769.48 769.49 0.0M
2022-09-20 785.43 785.44 777.55 779.77 0.0M
2022-09-19 784.85 786.78 780.05 786.07 0.0M
2022-09-16 789.99 789.99 781.26 787.33 0.0M
2022-09-15 800.75 803.38 791.16 793.44 0.0M
2022-09-14 800.44 806.12 798.76 802.58 0.0M
2022-09-13 829.58 829.59 805.46 807.55 0.0M
2022-09-12 820.58 828.89 820.56 828.79 0.0M
2022-09-09 809.60 819.73 809.52 818.56 0.0M
2022-09-08 802.56 806.47 795.97 804.85 0.0M
2022-09-07 793.42 804.08 792.90 800.82 0.0M
2022-09-06 804.91 806.73 797.93 800.21 0.0M
2022-09-05 805.71 805.71 805.71 805.71 0.0M
2022-09-02 816.15 821.87 806.18 808.88 0.0M
2022-09-01 826.99 827.00 809.19 818.45 0.0M
2022-08-31 836.59 841.43 832.63 833.87 0.0M
2022-08-30 840.19 843.91 831.37 835.47 0.0M
2022-08-29 844.88 846.56 838.20 838.32 0.0M
2022-08-26 878.96 879.06 854.33 855.52 0.0M
2022-08-25 859.06 876.35 859.06 876.19 0.0M
2022-08-24 855.27 860.63 850.91 857.23 0.0M
2022-08-23 863.12 869.16 860.84 861.49 0.0M
2022-08-22 882.82 882.83 866.47 868.26 0.0M
2022-08-19 899.55 899.56 885.62 887.40 0.0M
2022-08-18 895.46 901.79 893.32 901.16 0.0M
2022-08-17 904.57 904.57 892.76 894.95 0.0M
2022-08-16 907.47 907.47 899.24 902.59 0.0M
2022-08-15 903.55 911.63 901.14 910.33 0.0M
2022-08-12 888.50 901.64 888.50 901.42 0.0M
2022-08-11 897.97 905.19 885.47 887.34 0.0M
2022-08-10 873.05 893.24 872.74 893.03 0.0M
2022-08-09 876.95 879.23 871.81 874.23 0.0M
2022-08-08 880.80 884.85 877.13 880.72 0.0M
2022-08-05 883.70 883.73 876.83 882.00 0.0M
2022-08-04 878.25 884.96 877.24 881.31 0.0M
2022-08-03 864.51 876.39 864.50 875.23 0.0M
2022-08-02 874.63 874.65 862.86 864.98 0.0M
2022-08-01 865.17 879.41 860.18 877.46 0.0M
2022-07-29 859.11 867.39 857.42 866.26 0.0M
2022-07-28 849.27 859.87 846.77 858.98 0.0M
2022-07-27 829.53 846.29 829.53 843.20 0.0M
2022-07-26 833.67 833.73 827.62 829.20 0.0M
2022-07-25 838.58 838.59 830.35 833.86 0.0M
2022-07-22 850.45 850.50 838.10 841.07 0.0M
2022-07-21 839.56 848.67 837.58 848.51 0.0M
2022-07-20 834.15 841.67 833.16 838.54 0.0M
2022-07-19 814.28 829.90 814.22 829.76 0.0M
2022-07-18 817.92 822.70 811.79 813.45 0.0M
2022-07-15 804.67 813.75 804.32 813.28 0.0M
2022-07-14 804.62 809.03 796.55 806.65 0.0M
2022-07-13 804.97 810.11 796.55 808.18 0.0M
2022-07-12 805.14 810.50 803.35 805.93 0.0M
2022-07-11 818.98 819.02 805.69 807.37 0.0M
2022-07-08 820.81 824.81 815.82 820.92 0.0M
2022-07-07 811.45 822.53 811.45 822.16 0.0M
2022-07-06 803.46 807.83 800.83 804.49 0.0M
2022-07-05 802.41 806.54 791.18 806.52 0.0M
2022-07-04 805.37 805.37 805.37 805.37 0.0M
2022-07-01 803.37 805.66 797.94 804.26 0.0M
2022-06-30 810.65 812.55 799.40 808.10 0.0M
2022-06-29 820.26 820.38 808.66 814.70 0.0M
2022-06-28 839.47 843.70 827.09 827.95 0.0M
2022-06-27 841.15 843.15 834.91 836.96 0.0M
2022-06-24 823.06 834.89 823.05 834.40 0.0M
2022-06-23 810.63 820.63 810.55 819.83 0.0M
2022-06-22 808.27 814.41 801.84 810.09 0.0M
2022-06-21 801.52 816.14 801.49 814.18 0.0M
2022-06-20 798.23 798.23 798.23 798.23 0.0M
2022-06-17 792.20 800.63 790.26 797.11 0.0M
2022-06-16 814.49 814.50 795.25 796.70 0.0M
2022-06-15 804.64 822.07 804.61 814.79 0.0M
2022-06-14 804.30 808.02 798.45 803.05 0.0M
2022-06-13 827.11 827.18 804.41 806.85 0.0M
2022-06-10 852.87 852.91 838.60 839.84 0.0M
2022-06-09 870.99 871.47 857.18 858.39 0.0M
2022-06-08 878.69 882.02 872.94 874.78 0.0M
2022-06-07 874.63 880.13 869.08 879.70 0.0M
2022-06-06 877.95 885.29 874.77 877.97 0.0M
2022-06-03 887.98 888.03 875.16 876.95 0.0M
2022-06-02 875.13 886.99 870.34 886.08 0.0M
2022-06-01 882.36 886.98 873.12 878.07 0.0M
2022-05-31 887.46 887.46 879.92 882.54 0.0M
2022-05-30 887.23 887.23 887.23 887.23 0.0M
2022-05-27 866.19 879.82 866.19 879.47 0.0M
2022-05-26 851.09 863.31 848.53 859.51 0.0M
2022-05-25 844.96 852.00 843.02 850.06 0.0M
2022-05-24 853.91 853.92 841.10 848.16 0.0M
2022-05-23 854.91 860.30 851.70 859.31 0.0M
2022-05-20 853.20 858.31 841.30 854.53 0.0M
2022-05-19 846.55 853.54 841.94 846.01 0.0M
2022-05-18 870.32 870.33 849.69 851.53 0.0M
2022-05-17 854.63 868.11 854.62 867.43 0.0M
2022-05-16 854.20 854.94 846.78 847.35 0.0M
2022-05-13 835.35 854.82 835.29 853.36 0.0M
2022-05-12 823.15 833.50 818.85 830.59 0.0M
2022-05-11 836.30 843.88 827.12 827.74 0.0M
2022-05-10 833.01 843.10 827.03 833.32 0.0M
2022-05-09 850.26 850.27 829.10 830.74 0.0M
2022-05-06 857.84 861.54 847.51 855.71 0.0M
2022-05-05 890.09 890.10 854.96 860.16 0.0M
2022-05-04 875.87 890.76 868.00 888.46 0.0M
2022-05-03 871.51 878.20 868.79 874.93 0.0M
2022-05-02 864.32 871.08 858.28 870.84 0.0M
2022-04-29 881.56 885.30 867.23 868.38 0.0M
2022-04-28 857.62 876.04 857.61 874.02 0.0M
2022-04-27 864.00 867.70 857.88 858.19 0.0M
2022-04-26 884.33 884.40 867.76 868.59 0.0M
2022-04-25 880.74 885.51 876.36 885.37 0.0M
2022-04-22 902.82 903.50 891.16 891.93 0.0M
2022-04-21 918.73 925.52 906.68 907.94 0.0M
2022-04-20 919.98 924.68 918.90 919.97 0.0M
2022-04-19 904.70 914.63 903.90 914.21 0.0M
2022-04-18 907.52 910.60 904.41 907.26 0.0M
2022-04-15 909.67 909.67 909.67 909.67 0.0M
2022-04-14 925.68 926.70 913.08 913.29 0.0M
2022-04-13 918.39 928.23 918.10 926.15 0.0M
2022-04-12 918.53 927.93 915.13 916.87 0.0M
2022-04-11 930.86 930.87 921.38 921.74 0.0M
2022-04-08 946.12 946.13 938.67 939.59 0.0M
2022-04-07 947.53 947.55 937.46 943.55 0.0M
2022-04-06 962.84 962.85 950.17 954.02 0.0M
2022-04-05 986.51 986.53 970.49 972.75 0.0M
2022-04-04 979.62 987.93 979.60 987.30 0.0M
2022-04-01 973.71 977.24 970.14 975.52 0.0M
2022-03-31 984.72 986.28 976.01 977.14 0.0M
2022-03-30 997.09 998.05 986.61 988.44 0.0M
2022-03-29 982.13 994.47 982.08 993.21 0.0M
2022-03-28 973.39 976.52 968.04 976.44 0.0M
2022-03-25 978.59 978.65 970.01 974.83 0.0M
2022-03-24 968.09 980.90 968.06 980.88 0.0M
2022-03-23 975.72 978.74 966.90 967.97 0.0M
2022-03-22 964.79 975.03 964.77 971.90 0.0M
2022-03-21 966.06 969.43 956.58 962.59 0.0M
2022-03-18 956.52 966.37 953.48 965.27 0.0M
2022-03-17 949.55 957.17 945.53 957.12 0.0M
2022-03-16 921.35 939.97 921.34 938.82 0.0M
2022-03-15 899.41 911.93 898.69 911.32 0.0M
2022-03-14 920.45 920.45 904.48 905.68 0.0M
2022-03-11 937.27 940.75 922.78 924.31 0.0M
2022-03-10 948.97 949.01 932.10 941.25 0.0M
2022-03-09 926.61 939.78 926.55 936.77 0.0M
2022-03-08 925.07 937.84 918.91 923.51 0.0M
2022-03-07 943.14 943.16 927.67 928.01 0.0M
2022-03-04 963.41 963.43 953.38 956.96 0.0M
2022-03-03 985.10 988.66 976.66 978.64 0.0M
2022-03-02 970.37 985.14 968.83 982.37 0.0M
2022-03-01 985.11 987.79 974.24 978.60 0.0M
2022-02-28 984.65 986.73 977.12 985.64 0.0M
2022-02-25 980.29 988.10 975.31 987.43 0.0M
2022-02-24 957.61 971.95 940.95 970.81 0.0M
2022-02-23 985.75 993.65 974.82 975.27 0.0M
2022-02-22 991.45 994.50 980.77 985.80 0.0M
2022-02-21 999.28 999.28 999.28 999.28 0.0M
2022-02-18 1,001.41 1,002.56 992.89 996.93 0.0M
2022-02-17 1,017.06 1,017.10 1,004.00 1,004.49 0.0M
2022-02-16 1,017.02 1,020.78 1,010.86 1,019.02 0.0M
2022-02-15 994.62 1,014.28 994.55 1,013.42 0.0M
2022-02-14 994.73 1,000.53 991.68 997.51 0.0M
2022-02-11 1,017.30 1,021.21 1,001.43 1,003.31 0.0M
2022-02-10 1,033.04 1,035.23 1,018.60 1,021.37 0.0M
2022-02-09 1,015.52 1,030.68 1,015.52 1,030.68 0.0M
2022-02-08 1,001.09 1,008.01 1,000.11 1,006.66 0.0M
2022-02-07 1,002.17 1,006.64 999.70 1,000.63 0.0M
2022-02-04 1,003.80 1,008.30 997.75 1,003.29 0.0M
2022-02-03 1,015.91 1,015.91 1,001.77 1,001.90 0.0M
2022-02-02 1,015.86 1,023.68 1,015.83 1,020.39 0.0M
2022-02-01 1,009.42 1,010.71 1,000.99 1,009.94 0.0M
2022-01-31 989.03 1,009.99 989.02 1,009.39 0.0M
2022-01-28 966.47 982.65 962.71 982.64 0.0M
2022-01-27 971.36 979.09 959.04 960.18 0.0M
2022-01-26 984.84 1,000.03 978.42 983.88 0.0M
2022-01-25 992.81 992.83 978.79 983.43 0.0M
2022-01-24 993.02 997.02 970.37 996.63 0.0M
2022-01-21 1,009.79 1,014.33 999.34 999.46 0.0M
2022-01-20 1,022.88 1,031.52 1,012.31 1,013.50 0.0M
2022-01-19 1,032.06 1,036.77 1,022.14 1,022.12 0.0M
2022-01-18 1,056.32 1,056.37 1,042.05 1,043.12 0.0M
2022-01-17 1,060.97 1,060.97 1,060.97 1,060.97 0.0M
2022-01-14 1,060.74 1,062.39 1,053.23 1,061.26 0.0M
2022-01-13 1,076.24 1,080.63 1,065.42 1,066.30 0.0M
2022-01-12 1,075.10 1,081.33 1,074.09 1,074.18 0.0M
2022-01-11 1,060.92 1,069.87 1,056.93 1,068.03 0.0M
2022-01-10 1,062.35 1,064.00 1,050.30 1,063.71 0.0M
2022-01-07 1,067.89 1,071.34 1,058.33 1,061.30 0.0M
2022-01-06 1,066.92 1,069.31 1,057.87 1,064.07 0.0M
2022-01-05 1,097.45 1,097.46 1,077.06 1,078.21 0.0M
2022-01-04 1,097.75 1,099.55 1,086.22 1,092.18 0.0M
2022-01-03 1,089.96 1,095.84 1,089.42 1,095.00 0.0M