NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ 미국 →
3,149.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,911.33 2,924.35 2,906.22 2,906.88 0.0M
2021-12-30 2,912.09 2,941.21 2,909.96 2,911.48 0.0M
2021-12-29 2,912.68 2,919.16 2,898.93 2,912.14 0.0M
2021-12-28 2,930.63 2,947.84 2,911.60 2,912.72 0.0M
2021-12-27 2,902.75 2,931.41 2,890.62 2,930.90 0.0M
2021-12-23 2,875.18 2,910.37 2,875.18 2,902.45 0.0M
2021-12-22 2,847.96 2,875.56 2,839.84 2,875.01 0.0M
2021-12-21 2,763.70 2,848.15 2,763.70 2,848.04 0.0M
2021-12-20 2,809.36 2,809.36 2,722.53 2,762.87 0.0M
2021-12-17 2,790.24 2,825.77 2,753.05 2,810.59 0.0M
2021-12-16 2,839.54 2,866.02 2,780.50 2,790.19 0.0M
2021-12-15 2,798.64 2,845.67 2,759.27 2,838.78 0.0M
2021-12-14 2,823.46 2,839.61 2,792.81 2,798.51 0.0M
2021-12-13 2,864.07 2,864.07 2,809.91 2,824.26 0.0M
2021-12-10 2,873.69 2,899.88 2,848.73 2,864.13 0.0M
2021-12-09 2,934.59 2,934.59 2,872.90 2,873.15 0.0M
2021-12-08 2,912.59 2,942.77 2,907.10 2,934.96 0.0M
2021-12-07 2,853.17 2,935.85 2,853.17 2,912.28 0.0M
2021-12-06 2,793.66 2,872.77 2,788.45 2,852.06 0.0M
2021-12-03 2,852.11 2,863.85 2,773.71 2,793.50 0.0M
2021-12-02 2,776.35 2,858.31 2,776.35 2,851.71 0.0M
2021-12-01 2,841.46 2,911.61 2,776.04 2,776.30 0.0M
2021-11-30 2,895.98 2,895.98 2,808.62 2,839.65 0.0M
2021-11-29 2,902.64 2,946.27 2,880.88 2,896.59 0.0M
2021-11-26 3,008.32 3,008.32 2,859.42 2,901.16 0.0M
2021-11-24 3,001.82 3,013.63 2,972.28 3,009.86 0.0M
2021-11-23 3,005.71 3,020.92 2,971.96 3,002.76 0.0M
2021-11-22 3,015.15 3,051.99 3,005.77 3,005.78 0.0M
2021-11-19 3,041.96 3,041.96 3,012.64 3,015.01 0.0M
2021-11-18 3,068.39 3,076.05 3,025.92 3,042.37 0.0M
2021-11-17 3,103.74 3,103.74 3,057.99 3,068.30 0.0M
2021-11-16 3,100.60 3,108.63 3,082.16 3,104.41 0.0M
2021-11-15 3,112.55 3,124.32 3,091.72 3,101.26 0.0M
2021-11-12 3,108.68 3,117.70 3,104.01 3,112.29 0.0M
2021-11-11 3,085.47 3,121.83 3,085.47 3,108.35 0.0M
2021-11-10 3,129.71 3,133.93 3,074.79 3,085.16 0.0M
2021-11-09 3,143.24 3,144.42 3,110.86 3,130.11 0.0M
2021-11-08 3,139.27 3,167.21 3,137.61 3,143.23 0.0M
2021-11-05 3,099.20 3,153.82 3,099.20 3,138.97 0.0M
2021-11-04 3,109.39 3,128.51 3,089.80 3,098.58 0.0M
2021-11-03 3,048.07 3,119.18 3,042.32 3,108.76 0.0M
2021-11-02 3,053.18 3,054.65 3,034.15 3,048.27 0.0M
2021-11-01 2,972.75 3,054.08 2,972.75 3,053.18 0.0M
2021-10-29 2,974.05 2,979.79 2,960.91 2,972.69 0.0M
2021-10-28 2,918.18 2,975.20 2,918.18 2,974.16 0.0M
2021-10-27 2,976.41 2,976.41 2,917.53 2,917.54 0.0M
2021-10-26 3,001.13 3,011.09 2,977.00 2,977.07 0.0M
2021-10-25 2,971.92 3,003.26 2,971.92 3,000.82 0.0M
2021-10-22 2,979.30 2,984.76 2,955.52 2,971.99 0.0M
2021-10-21 2,974.95 2,991.27 2,965.75 2,979.82 0.0M
2021-10-20 2,954.25 2,981.18 2,947.43 2,975.17 0.0M
2021-10-19 2,943.95 2,962.96 2,938.89 2,954.25 0.0M
2021-10-18 2,947.48 2,952.81 2,933.57 2,943.39 0.0M
2021-10-15 2,959.65 2,998.21 2,947.52 2,947.53 0.0M
2021-10-14 2,919.09 2,960.99 2,919.09 2,958.78 0.0M
2021-10-13 2,909.33 2,918.66 2,888.16 2,918.40 0.0M
2021-10-12 2,892.39 2,916.75 2,892.39 2,909.14 0.0M
2021-10-11 2,908.79 2,933.56 2,892.07 2,892.07 0.0M
2021-10-08 2,927.47 2,937.54 2,908.64 2,908.74 0.0M
2021-10-07 2,886.43 2,947.88 2,886.43 2,927.34 0.0M
2021-10-06 2,903.16 2,903.16 2,851.29 2,885.47 0.0M
2021-10-05 2,891.06 2,923.69 2,891.06 2,903.80 0.0M
2021-10-04 2,918.59 2,918.76 2,882.77 2,890.69 0.0M
2021-10-01 2,869.44 2,931.90 2,861.80 2,918.66 0.0M
2021-09-30 2,898.37 2,913.95 2,868.72 2,868.81 0.0M
2021-09-29 2,906.10 2,917.78 2,895.10 2,898.02 0.0M
2021-09-28 2,967.18 2,967.18 2,902.83 2,905.54 0.0M
2021-09-27 2,920.43 2,985.33 2,920.43 2,967.73 0.0M
2021-09-24 2,931.83 2,936.48 2,908.20 2,920.34 0.0M
2021-09-23 2,879.22 2,941.69 2,879.22 2,932.20 0.0M
2021-09-22 2,839.53 2,899.84 2,839.53 2,878.33 0.0M
2021-09-21 2,833.77 2,860.16 2,822.76 2,839.17 0.0M
2021-09-20 2,900.84 2,900.84 2,798.45 2,833.13 0.0M
2021-09-17 2,904.01 2,912.07 2,882.95 2,902.27 0.0M
2021-09-16 2,910.95 2,918.64 2,887.92 2,903.75 0.0M
2021-09-15 2,875.61 2,914.09 2,874.37 2,911.07 0.0M
2021-09-14 2,918.07 2,928.84 2,867.96 2,875.45 0.0M
2021-09-13 2,896.70 2,921.31 2,888.39 2,917.61 0.0M
2021-09-10 2,926.60 2,943.78 2,896.51 2,896.58 0.0M
2021-09-09 2,928.15 2,955.47 2,919.23 2,925.88 0.0M
2021-09-08 2,955.67 2,955.67 2,916.78 2,928.22 0.0M
2021-09-07 2,979.00 2,989.87 2,955.79 2,955.96 0.0M
2021-09-03 2,996.92 2,996.92 2,970.65 2,978.88 0.0M
2021-09-02 2,979.65 3,007.84 2,979.65 2,996.98 0.0M
2021-09-01 2,967.04 2,987.99 2,950.92 2,979.17 0.0M
2021-08-31 2,958.30 2,971.79 2,950.63 2,966.90 0.0M
2021-08-30 2,977.41 2,988.09 2,957.15 2,958.48 0.0M
2021-08-27 2,897.22 2,981.64 2,897.22 2,976.27 0.0M
2021-08-26 2,932.03 2,936.32 2,895.09 2,897.12 0.0M
2021-08-25 2,917.95 2,950.35 2,914.32 2,931.97 0.0M
2021-08-24 2,886.94 2,920.90 2,886.94 2,918.09 0.0M
2021-08-23 2,838.23 2,890.54 2,838.23 2,886.79 0.0M
2021-08-20 2,792.61 2,839.62 2,786.66 2,837.72 0.0M
2021-08-19 2,830.89 2,830.89 2,778.83 2,792.95 0.0M
2021-08-18 2,856.52 2,873.42 2,830.32 2,831.46 0.0M
2021-08-17 2,890.97 2,890.97 2,825.16 2,856.53 0.0M
2021-08-16 2,913.92 2,913.92 2,874.50 2,892.00 0.0M
2021-08-13 2,938.38 2,938.95 2,912.20 2,914.57 0.0M
2021-08-12 2,947.50 2,949.12 2,922.89 2,938.19 0.0M
2021-08-11 2,926.97 2,947.55 2,911.27 2,947.45 0.0M
2021-08-10 2,911.23 2,932.51 2,906.93 2,926.89 0.0M
2021-08-09 2,929.51 2,929.51 2,905.58 2,911.12 0.0M
2021-08-06 2,907.74 2,942.58 2,907.74 2,929.81 0.0M
2021-08-05 2,855.88 2,908.29 2,855.88 2,907.72 0.0M
2021-08-04 2,901.42 2,901.42 2,854.73 2,855.46 0.0M
2021-08-03 2,890.28 2,902.66 2,856.91 2,902.53 0.0M
2021-08-02 2,905.11 2,951.80 2,886.00 2,889.37 0.0M
2021-07-30 2,922.79 2,938.34 2,896.47 2,904.61 0.0M
2021-07-29 2,901.15 2,944.53 2,901.15 2,923.08 0.0M
2021-07-28 2,865.83 2,916.10 2,855.83 2,900.78 0.0M
2021-07-27 2,890.93 2,890.93 2,842.95 2,865.39 0.0M
2021-07-26 2,873.80 2,907.00 2,873.80 2,891.43 0.0M
2021-07-23 2,858.86 2,876.78 2,844.74 2,873.81 0.0M
2021-07-22 2,904.52 2,904.52 2,849.31 2,858.18 0.0M
2021-07-21 2,855.32 2,910.66 2,855.32 2,904.51 0.0M
2021-07-20 2,770.41 2,870.63 2,770.41 2,854.63 0.0M
2021-07-19 2,821.38 2,821.38 2,741.82 2,769.95 0.0M
2021-07-16 2,862.73 2,887.21 2,818.67 2,822.04 0.0M
2021-07-15 2,874.87 2,876.03 2,833.29 2,862.14 0.0M
2021-07-14 2,914.63 2,939.15 2,874.20 2,875.40 0.0M
2021-07-13 2,970.44 2,970.44 2,913.66 2,914.16 0.0M
2021-07-12 2,964.91 2,972.83 2,942.45 2,970.80 0.0M
2021-07-09 2,899.15 2,965.54 2,899.15 2,965.53 0.0M
2021-07-08 2,926.63 2,928.92 2,852.67 2,898.59 0.0M
2021-07-07 2,950.81 2,954.63 2,904.11 2,927.80 0.0M
2021-07-06 2,995.60 2,996.11 2,929.74 2,950.85 0.0M
2021-07-02 3,022.30 3,027.35 2,991.08 2,995.77 0.0M
2021-07-01 2,997.06 3,027.44 2,997.06 3,022.29 0.0M
2021-06-30 2,991.12 3,005.01 2,976.64 2,996.55 0.0M
2021-06-29 3,008.74 3,023.44 2,987.60 2,991.52 0.0M
2021-06-28 3,035.16 3,043.31 2,989.05 3,008.39 0.0M
2021-06-25 3,031.54 3,056.22 3,031.54 3,034.71 0.0M
2021-06-24 2,994.56 3,031.62 2,994.56 3,031.37 0.0M
2021-06-23 2,984.74 3,010.00 2,984.74 2,994.19 0.0M
2021-06-22 2,980.75 2,988.84 2,950.64 2,984.46 0.0M
2021-06-21 2,917.42 2,984.84 2,917.42 2,981.06 0.0M
2021-06-18 2,979.12 2,979.12 2,906.77 2,916.76 0.0M
2021-06-17 3,026.78 3,028.20 2,951.23 2,979.83 0.0M
2021-06-16 3,030.22 3,035.60 3,004.11 3,027.03 0.0M
2021-06-15 3,029.74 3,035.74 3,004.44 3,030.34 0.0M
2021-06-14 3,045.44 3,061.38 3,022.75 3,029.64 0.0M
2021-06-11 3,014.85 3,044.69 3,014.85 3,044.69 0.0M
2021-06-10 3,036.46 3,053.18 3,007.60 3,014.38 0.0M
2021-06-09 3,060.05 3,066.68 3,034.91 3,035.92 0.0M
2021-06-08 3,027.82 3,065.65 3,024.80 3,059.92 0.0M
2021-06-07 2,991.87 3,030.95 2,991.87 3,027.53 0.0M
2021-06-04 2,986.27 3,000.22 2,976.56 2,991.72 0.0M
2021-06-03 3,003.40 3,003.40 2,955.27 2,984.89 0.0M
2021-06-02 2,996.27 3,013.57 2,988.20 3,003.99 0.0M
2021-06-01 2,953.82 2,999.39 2,953.82 2,995.62 0.0M
2021-05-28 2,959.23 2,972.75 2,946.47 2,953.57 0.0M
2021-05-27 2,922.16 2,964.42 2,922.16 2,958.99 0.0M
2021-05-26 2,867.07 2,923.79 2,867.07 2,921.57 0.0M
2021-05-25 2,901.33 2,925.94 2,866.14 2,866.19 0.0M
2021-05-24 2,887.44 2,912.72 2,887.44 2,900.98 0.0M
2021-05-21 2,877.50 2,913.75 2,877.50 2,887.13 0.0M
2021-05-20 2,861.38 2,880.85 2,846.55 2,876.67 0.0M
2021-05-19 2,879.28 2,879.28 2,813.56 2,861.22 0.0M
2021-05-18 2,902.18 2,921.15 2,880.59 2,881.52 0.0M
2021-05-17 2,895.43 2,902.63 2,863.94 2,902.11 0.0M
2021-05-14 2,829.87 2,897.34 2,829.87 2,895.87 0.0M
2021-05-13 2,782.74 2,846.49 2,782.74 2,829.13 0.0M
2021-05-12 2,870.64 2,870.64 2,779.15 2,782.46 0.0M
2021-05-11 2,880.23 2,880.44 2,816.54 2,871.09 0.0M
2021-05-10 2,945.85 2,953.80 2,882.36 2,882.49 0.0M
2021-05-07 2,909.99 2,946.02 2,900.97 2,945.90 0.0M
2021-05-06 2,905.46 2,910.50 2,863.89 2,909.88 0.0M
2021-05-05 2,913.26 2,923.85 2,893.03 2,905.47 0.0M
2021-05-04 2,940.30 2,940.30 2,881.77 2,912.72 0.0M
2021-05-03 2,917.82 2,952.95 2,917.82 2,940.62 0.0M
2021-04-30 2,953.39 2,953.39 2,910.87 2,917.64 0.0M
2021-04-29 2,958.45 2,982.03 2,933.63 2,954.13 0.0M
2021-04-28 2,948.29 2,964.33 2,941.19 2,957.73 0.0M
2021-04-27 2,947.26 2,959.28 2,940.40 2,948.63 0.0M
2021-04-26 2,916.50 2,953.79 2,916.50 2,947.06 0.0M
2021-04-23 2,865.88 2,928.54 2,865.88 2,916.28 0.0M
2021-04-22 2,876.33 2,908.88 2,859.96 2,865.56 0.0M
2021-04-21 2,811.65 2,876.65 2,796.60 2,875.98 0.0M
2021-04-20 2,870.19 2,870.19 2,791.95 2,811.72 0.0M
2021-04-19 2,902.17 2,902.17 2,854.23 2,870.71 0.0M
2021-04-16 2,897.81 2,916.92 2,890.44 2,902.50 0.0M
2021-04-15 2,887.42 2,906.63 2,876.63 2,897.78 0.0M
2021-04-14 2,864.16 2,918.80 2,864.16 2,887.17 0.0M
2021-04-13 2,877.34 2,877.98 2,841.67 2,864.12 0.0M
2021-04-12 2,884.18 2,887.60 2,864.42 2,877.58 0.0M
2021-04-09 2,884.16 2,887.37 2,869.10 2,884.16 0.0M
2021-04-08 2,868.08 2,885.13 2,849.87 2,884.22 0.0M
2021-04-07 2,905.87 2,906.21 2,861.23 2,867.65 0.0M
2021-04-06 2,912.26 2,930.17 2,903.38 2,905.92 0.0M
2021-04-05 2,896.22 2,926.59 2,896.00 2,912.30 0.0M
2021-04-01 2,848.36 2,895.08 2,848.36 2,895.08 0.0M
2021-03-31 2,829.36 2,871.61 2,829.36 2,847.69 0.0M
2021-03-30 2,789.08 2,837.01 2,780.68 2,829.20 0.0M
2021-03-29 2,859.93 2,865.55 2,788.16 2,789.13 0.0M
2021-03-26 2,811.57 2,860.92 2,807.80 2,860.04 0.0M
2021-03-25 2,747.65 2,820.60 2,704.83 2,811.19 0.0M
2021-03-24 2,797.31 2,850.84 2,747.64 2,747.80 0.0M
2021-03-23 2,899.12 2,899.12 2,783.71 2,796.44 0.0M
2021-03-22 2,933.93 2,935.41 2,889.32 2,899.95 0.0M
2021-03-19 2,912.84 2,949.26 2,884.78 2,933.90 0.0M
2021-03-18 2,992.27 3,004.90 2,904.56 2,912.93 0.0M
2021-03-17 2,963.66 2,993.85 2,933.04 2,992.65 0.0M
2021-03-16 3,020.05 3,020.05 2,950.77 2,968.14 0.0M
2021-03-15 3,008.96 3,020.27 2,987.92 3,020.27 0.0M
2021-03-12 2,986.98 3,010.77 2,973.45 3,009.00 0.0M
2021-03-11 2,926.67 2,987.40 2,926.67 2,987.40 0.0M
2021-03-10 2,877.89 2,938.14 2,877.89 2,925.92 0.0M
2021-03-09 2,838.49 2,899.95 2,838.49 2,876.92 0.0M
2021-03-08 2,818.39 2,873.25 2,818.39 2,838.43 0.0M
2021-03-05 2,761.32 2,820.17 2,680.35 2,817.99 0.0M
2021-03-04 2,828.71 2,841.85 2,711.54 2,760.36 0.0M
2021-03-03 2,848.77 2,879.71 2,828.62 2,828.73 0.0M
2021-03-02 2,898.74 2,898.74 2,847.55 2,848.18 0.0M
2021-03-01 2,808.94 2,907.11 2,808.94 2,899.14 0.0M
2021-02-26 2,811.47 2,845.98 2,760.04 2,808.12 0.0M
2021-02-25 2,913.79 2,917.88 2,804.05 2,810.43 0.0M
2021-02-24 2,849.92 2,919.65 2,849.92 2,914.22 0.0M
2021-02-23 2,863.85 2,863.85 2,766.51 2,848.57 0.0M
2021-02-22 2,872.53 2,896.49 2,853.59 2,866.25 0.0M
2021-02-19 2,811.43 2,882.22 2,811.43 2,873.13 0.0M
2021-02-18 2,857.77 2,857.77 2,799.06 2,811.37 0.0M
2021-02-17 2,879.68 2,879.68 2,823.56 2,858.76 0.0M
2021-02-16 2,891.71 2,917.90 2,869.38 2,879.70 0.0M
2021-02-15 2,891.31 2,891.31 2,891.31 2,891.31 0.0M
2021-02-12 2,881.41 2,896.59 2,859.73 2,891.31 0.0M
2021-02-11 2,880.07 2,906.35 2,844.64 2,881.62 0.0M
2021-02-10 2,895.00 2,919.05 2,857.87 2,879.84 0.0M
2021-02-09 2,882.15 2,906.84 2,871.44 2,893.45 0.0M
2021-02-08 2,810.54 2,882.14 2,810.54 2,882.12 0.0M
2021-02-05 2,777.04 2,810.18 2,777.04 2,810.17 0.0M
2021-02-04 2,726.05 2,777.04 2,726.05 2,776.99 0.0M
2021-02-03 2,710.81 2,728.87 2,696.58 2,725.40 0.0M
2021-02-02 2,672.49 2,714.71 2,672.49 2,710.72 0.0M
2021-02-01 2,603.98 2,677.15 2,603.98 2,671.99 0.0M
2021-01-29 2,659.86 2,667.36 2,595.51 2,603.11 0.0M
2021-01-28 2,649.55 2,686.97 2,647.90 2,660.03 0.0M
2021-01-27 2,709.90 2,709.90 2,636.14 2,649.14 0.0M
2021-01-26 2,731.73 2,756.78 2,709.46 2,710.96 0.0M
2021-01-25 2,739.03 2,763.93 2,691.42 2,731.18 0.0M
2021-01-22 2,710.41 2,739.36 2,680.86 2,738.91 0.0M
2021-01-21 2,740.87 2,747.07 2,707.81 2,710.70 0.0M
2021-01-20 2,732.87 2,758.62 2,730.15 2,740.83 0.0M
2021-01-19 2,699.53 2,734.25 2,699.53 2,732.49 0.0M
2021-01-15 2,739.28 2,739.28 2,671.00 2,698.16 0.0M
2021-01-14 2,686.22 2,750.63 2,686.22 2,739.42 0.0M
2021-01-13 2,706.26 2,710.02 2,682.77 2,685.45 0.0M
2021-01-12 2,657.30 2,706.87 2,657.30 2,706.00 0.0M
2021-01-11 2,655.09 2,661.52 2,616.43 2,656.64 0.0M
2021-01-08 2,665.33 2,682.46 2,622.70 2,656.25 0.0M
2021-01-07 2,617.86 2,667.51 2,617.86 2,664.32 0.0M
2021-01-06 2,513.46 2,643.70 2,513.46 2,616.77 0.0M
2021-01-05 2,469.36 2,525.40 2,466.32 2,512.58 0.0M
2021-01-04 2,507.17 2,526.45 2,446.06 2,469.45 0.0M