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
2024-12-31 2,935.45 2,962.15 2,928.77 2,936.09 0.0M
2024-12-30 2,960.53 2,960.53 2,902.32 2,934.97 0.0M
2024-12-27 3,005.47 3,005.47 2,940.01 2,961.59 0.0M
2024-12-26 2,980.93 3,009.36 2,962.22 3,006.54 0.0M
2024-12-24 2,953.39 2,981.93 2,948.23 2,981.93 0.0M
2024-12-23 2,957.45 2,957.45 2,927.84 2,952.40 0.0M
2024-12-20 2,925.18 2,985.95 2,896.28 2,957.54 0.0M
2024-12-19 2,937.69 2,981.80 2,920.40 2,926.67 0.0M
2024-12-18 3,069.13 3,087.06 2,918.98 2,936.29 0.0M
2024-12-17 3,102.26 3,102.26 3,063.29 3,068.85 0.0M
2024-12-16 3,083.10 3,113.96 3,074.20 3,104.22 0.0M
2024-12-13 3,098.83 3,100.35 3,068.65 3,083.26 0.0M
2024-12-12 3,132.98 3,133.36 3,098.21 3,098.71 0.0M
2024-12-11 3,120.60 3,148.90 3,120.60 3,134.19 0.0M
2024-12-10 3,136.96 3,146.01 3,117.08 3,119.70 0.0M
2024-12-09 3,157.94 3,184.49 3,136.91 3,137.03 0.0M
2024-12-06 3,142.33 3,165.19 3,142.33 3,157.74 0.0M
2024-12-05 3,176.38 3,177.94 3,140.72 3,141.94 0.0M
2024-12-04 3,160.16 3,179.48 3,159.42 3,176.39 0.0M
2024-12-03 3,177.33 3,179.92 3,154.51 3,160.07 0.0M
2024-12-02 3,178.25 3,187.02 3,159.73 3,177.55 0.0M
2024-11-29 3,168.48 3,191.47 3,168.48 3,178.04 0.0M
2024-11-27 3,166.21 3,197.16 3,162.96 3,166.89 0.0M
2024-11-26 3,187.44 3,187.44 3,155.72 3,164.66 0.0M
2024-11-25 3,139.40 3,219.06 3,139.40 3,188.01 0.0M
2024-11-22 3,083.35 3,141.47 3,083.35 3,137.88 0.0M
2024-11-21 3,027.40 3,091.89 3,027.40 3,082.46 0.0M
2024-11-20 3,022.15 3,027.37 2,998.46 3,027.23 0.0M
2024-11-19 2,999.12 3,022.51 2,970.95 3,022.06 0.0M
2024-11-18 2,998.55 3,019.11 2,994.11 3,000.86 0.0M
2024-11-15 3,036.47 3,044.26 2,989.87 2,998.02 0.0M
2024-11-14 3,075.17 3,087.58 3,031.21 3,035.75 0.0M
2024-11-13 3,103.93 3,131.02 3,073.70 3,075.06 0.0M
2024-11-12 3,152.81 3,152.81 3,096.19 3,103.34 0.0M
2024-11-11 3,110.61 3,163.85 3,110.61 3,154.22 0.0M
2024-11-08 3,086.16 3,112.01 3,083.40 3,108.99 0.0M
2024-11-07 3,093.23 3,110.76 3,080.94 3,086.50 0.0M
2024-11-06 2,938.73 3,092.50 2,938.73 3,091.69 0.0M
2024-11-05 2,882.94 2,933.09 2,875.58 2,932.88 0.0M
2024-11-04 2,873.13 2,899.06 2,861.85 2,882.40 0.0M
2024-11-01 2,862.62 2,898.16 2,862.62 2,874.15 0.0M
2024-10-31 2,903.92 2,905.07 2,860.90 2,860.91 0.0M
2024-10-30 2,904.06 2,941.02 2,895.78 2,904.81 0.0M
2024-10-29 2,912.42 2,912.42 2,888.56 2,907.28 0.0M
2024-10-28 2,868.88 2,918.44 2,868.88 2,913.13 0.0M
2024-10-25 2,882.53 2,903.35 2,866.87 2,868.17 0.0M
2024-10-24 2,870.72 2,888.38 2,864.30 2,880.88 0.0M
2024-10-23 2,891.36 2,891.36 2,847.34 2,870.22 0.0M
2024-10-22 2,903.93 2,903.93 2,884.40 2,892.08 0.0M
2024-10-21 2,949.15 2,949.15 2,901.68 2,904.41 0.0M
2024-10-18 2,950.44 2,959.75 2,946.33 2,949.29 0.0M
2024-10-17 2,955.32 2,958.09 2,937.49 2,950.11 0.0M
2024-10-16 2,911.33 2,957.87 2,911.33 2,955.00 0.0M
2024-10-15 2,907.52 2,940.87 2,904.65 2,910.89 0.0M
2024-10-14 2,888.01 2,909.36 2,879.13 2,907.63 0.0M
2024-10-11 2,830.97 2,889.07 2,830.97 2,888.14 0.0M
2024-10-10 2,842.47 2,842.47 2,808.67 2,831.09 0.0M
2024-10-09 2,834.15 2,858.85 2,829.43 2,843.73 0.0M
2024-10-08 2,833.95 2,844.58 2,826.43 2,834.34 0.0M
2024-10-07 2,862.41 2,862.41 2,818.79 2,833.53 0.0M
2024-10-04 2,821.49 2,863.88 2,821.49 2,862.74 0.0M
2024-10-03 2,839.14 2,839.14 2,811.99 2,819.50 0.0M
2024-10-02 2,843.69 2,853.12 2,828.06 2,839.76 0.0M
2024-10-01 2,885.82 2,885.82 2,831.75 2,843.85 0.0M
2024-09-30 2,881.49 2,892.14 2,862.75 2,886.21 0.0M
2024-09-27 2,866.18 2,906.22 2,866.18 2,882.10 0.0M
2024-09-26 2,846.48 2,885.91 2,846.48 2,865.52 0.0M
2024-09-25 2,878.78 2,879.58 2,844.29 2,845.13 0.0M
2024-09-24 2,874.19 2,888.67 2,866.74 2,878.86 0.0M
2024-09-23 2,879.12 2,890.37 2,865.70 2,873.48 0.0M
2024-09-20 2,902.61 2,902.61 2,874.50 2,878.40 0.0M
2024-09-19 2,850.84 2,909.39 2,850.84 2,902.98 0.0M
2024-09-18 2,844.19 2,911.11 2,835.38 2,846.31 0.0M
2024-09-17 2,826.19 2,872.14 2,826.19 2,844.09 0.0M
2024-09-16 2,811.69 2,828.05 2,809.82 2,825.40 0.0M
2024-09-13 2,746.30 2,812.54 2,746.30 2,811.77 0.0M
2024-09-12 2,711.51 2,754.99 2,709.72 2,744.89 0.0M
2024-09-11 2,700.38 2,712.21 2,651.49 2,710.78 0.0M
2024-09-10 2,706.17 2,710.71 2,671.51 2,701.25 0.0M
2024-09-09 2,698.10 2,726.47 2,698.10 2,705.60 0.0M
2024-09-06 2,748.05 2,757.73 2,693.00 2,697.74 0.0M
2024-09-05 2,764.62 2,772.15 2,739.52 2,747.56 0.0M
2024-09-04 2,769.47 2,790.90 2,757.20 2,764.38 0.0M
2024-09-03 2,851.39 2,851.39 2,764.95 2,770.23 0.0M
2024-08-30 2,835.40 2,853.77 2,821.12 2,853.26 0.0M
2024-08-29 2,819.27 2,860.30 2,819.27 2,834.41 0.0M
2024-08-28 2,835.79 2,837.08 2,808.58 2,819.03 0.0M
2024-08-27 2,852.14 2,852.14 2,825.61 2,836.26 0.0M
2024-08-26 2,856.02 2,878.88 2,851.91 2,853.03 0.0M
2024-08-23 2,772.31 2,860.34 2,772.31 2,855.66 0.0M
2024-08-22 2,795.60 2,800.78 2,768.40 2,771.21 0.0M
2024-08-21 2,760.99 2,798.47 2,760.99 2,795.65 0.0M
2024-08-20 2,791.54 2,791.54 2,754.02 2,760.08 0.0M
2024-08-19 2,760.68 2,791.60 2,760.68 2,791.59 0.0M
2024-08-16 2,751.49 2,767.83 2,744.97 2,760.40 0.0M
2024-08-15 2,692.28 2,763.45 2,692.28 2,751.70 0.0M
2024-08-14 2,701.44 2,712.83 2,680.84 2,689.72 0.0M
2024-08-13 2,656.40 2,705.54 2,656.40 2,701.19 0.0M
2024-08-12 2,680.60 2,685.69 2,651.13 2,655.80 0.0M
2024-08-09 2,684.10 2,687.89 2,665.46 2,680.64 0.0M
2024-08-08 2,624.78 2,684.63 2,624.78 2,684.12 0.0M
2024-08-07 2,661.06 2,698.12 2,621.82 2,623.00 0.0M
2024-08-06 2,627.97 2,687.94 2,623.70 2,658.47 0.0M
2024-08-05 2,704.85 2,704.85 2,567.21 2,626.93 0.0M
2024-08-02 2,797.09 2,797.09 2,684.50 2,711.33 0.0M
2024-08-01 2,882.41 2,893.75 2,783.09 2,802.30 0.0M
2024-07-31 2,871.25 2,938.04 2,868.13 2,882.56 0.0M
2024-07-30 2,860.13 2,886.78 2,854.22 2,869.73 0.0M
2024-07-29 2,884.91 2,897.27 2,850.87 2,859.72 0.0M
2024-07-26 2,837.50 2,891.80 2,837.50 2,884.69 0.0M
2024-07-25 2,800.52 2,878.07 2,800.52 2,836.69 0.0M
2024-07-24 2,861.20 2,865.66 2,799.81 2,799.93 0.0M
2024-07-23 2,837.57 2,874.05 2,823.72 2,861.61 0.0M
2024-07-22 2,797.44 2,840.71 2,785.15 2,837.73 0.0M
2024-07-19 2,813.28 2,816.79 2,790.38 2,797.22 0.0M
2024-07-18 2,862.87 2,891.46 2,801.97 2,812.66 0.0M
2024-07-17 2,890.65 2,910.31 2,859.54 2,862.87 0.0M
2024-07-16 2,800.71 2,893.61 2,800.71 2,891.98 0.0M
2024-07-15 2,757.08 2,812.98 2,757.08 2,799.68 0.0M
2024-07-12 2,727.89 2,774.05 2,727.89 2,755.99 0.0M
2024-07-11 2,639.47 2,731.64 2,639.47 2,727.49 0.0M
2024-07-10 2,614.58 2,638.64 2,614.58 2,638.51 0.0M
2024-07-09 2,625.95 2,628.11 2,606.87 2,614.16 0.0M
2024-07-08 2,613.92 2,640.25 2,613.92 2,625.82 0.0M
2024-07-05 2,624.68 2,624.68 2,604.15 2,612.79 0.0M
2024-07-03 2,622.68 2,641.86 2,622.68 2,625.02 0.0M
2024-07-02 2,615.34 2,625.33 2,613.94 2,622.55 0.0M
2024-07-01 2,639.58 2,646.88 2,609.61 2,615.59 0.0M
2024-06-28 2,620.63 2,645.70 2,619.09 2,639.84 0.0M
2024-06-27 2,603.01 2,620.03 2,600.67 2,619.84 0.0M
2024-06-26 2,604.72 2,604.72 2,589.47 2,602.36 0.0M
2024-06-25 2,623.10 2,623.10 2,600.57 2,605.29 0.0M
2024-06-24 2,607.08 2,638.43 2,607.08 2,623.31 0.0M
2024-06-21 2,599.22 2,606.96 2,588.04 2,606.93 0.0M
2024-06-20 2,608.86 2,614.71 2,592.90 2,599.25 0.0M
2024-06-18 2,610.05 2,619.72 2,605.51 2,609.19 0.0M
2024-06-17 2,595.05 2,611.63 2,577.17 2,610.08 0.0M
2024-06-14 2,636.11 2,636.11 2,585.63 2,595.23 0.0M
2024-06-13 2,664.81 2,664.81 2,623.44 2,637.52 0.0M
2024-06-12 2,626.60 2,705.17 2,626.60 2,665.17 0.0M
2024-06-11 2,632.09 2,632.09 2,601.25 2,625.07 0.0M
2024-06-10 2,630.25 2,634.83 2,606.65 2,633.10 0.0M
2024-06-07 2,662.34 2,662.34 2,625.57 2,630.63 0.0M
2024-06-06 2,674.62 2,674.62 2,656.67 2,663.67 0.0M
2024-06-05 2,640.07 2,675.00 2,640.07 2,674.92 0.0M
2024-06-04 2,672.08 2,672.08 2,638.05 2,639.28 0.0M
2024-06-03 2,683.48 2,710.00 2,661.01 2,673.02 0.0M
2024-05-31 2,659.68 2,683.03 2,655.86 2,682.97 0.0M
2024-05-30 2,629.00 2,664.57 2,629.00 2,659.42 0.0M
2024-05-29 2,665.03 2,665.03 2,626.26 2,628.46 0.0M
2024-05-28 2,672.24 2,692.46 2,654.85 2,665.57 0.0M
2024-05-24 2,648.12 2,672.63 2,648.12 2,671.24 0.0M
2024-05-23 2,693.76 2,700.35 2,638.64 2,647.14 0.0M
2024-05-22 2,710.62 2,710.92 2,685.93 2,693.10 0.0M
2024-05-21 2,718.34 2,718.34 2,705.62 2,710.77 0.0M
2024-05-20 2,713.81 2,728.34 2,711.33 2,718.78 0.0M
2024-05-18 2,718.57 2,713.69 2,713.69 2,713.69 0.0M
2024-05-17 2,718.57 2,724.76 2,707.77 2,713.69 0.0M
2024-05-16 2,734.61 2,734.61 2,717.76 2,718.14 0.0M
2024-05-15 2,721.48 2,749.75 2,721.48 2,734.77 0.0M
2024-05-14 2,685.66 2,732.26 2,685.66 2,719.02 0.0M
2024-05-13 2,673.68 2,710.27 2,673.68 2,683.78 0.0M
2024-05-10 2,689.24 2,697.15 2,665.63 2,672.67 0.0M
2024-05-09 2,660.51 2,690.75 2,659.53 2,688.72 0.0M
2024-05-08 2,668.09 2,668.09 2,644.74 2,660.92 0.0M
2024-05-07 2,668.62 2,685.48 2,668.62 2,669.25 0.0M
2024-05-06 2,639.40 2,671.77 2,639.40 2,668.63 0.0M
2024-05-03 2,615.86 2,664.61 2,615.86 2,639.43 0.0M
2024-05-02 2,570.38 2,614.30 2,570.38 2,613.10 0.0M
2024-05-01 2,556.42 2,617.09 2,556.42 2,569.08 0.0M
2024-04-30 2,602.45 2,602.45 2,555.33 2,555.49 0.0M
2024-04-29 2,588.71 2,611.58 2,588.71 2,603.90 0.0M
2024-04-26 2,567.06 2,594.18 2,567.06 2,588.04 0.0M
2024-04-25 2,588.33 2,588.33 2,537.66 2,566.69 0.0M
2024-04-24 2,595.73 2,597.92 2,574.48 2,589.99 0.0M
2024-04-23 2,552.24 2,606.93 2,552.24 2,596.22 0.0M
2024-04-22 2,529.51 2,566.31 2,527.44 2,552.05 0.0M
2024-04-19 2,509.84 2,531.97 2,502.11 2,528.28 0.0M
2024-04-18 2,512.84 2,542.91 2,506.55 2,510.50 0.0M
2024-04-17 2,532.87 2,552.14 2,512.58 2,512.80 0.0M
2024-04-16 2,547.23 2,547.23 2,515.38 2,532.28 0.0M
2024-04-15 2,584.10 2,602.00 2,538.84 2,548.78 0.0M
2024-04-12 2,634.83 2,634.83 2,574.31 2,583.97 0.0M
2024-04-11 2,623.70 2,640.28 2,609.75 2,636.38 0.0M
2024-04-10 2,691.41 2,691.41 2,606.78 2,621.82 0.0M
2024-04-09 2,677.70 2,695.33 2,675.15 2,693.92 0.0M
2024-04-08 2,660.33 2,684.00 2,660.33 2,677.46 0.0M
2024-04-05 2,645.55 2,669.21 2,636.72 2,659.57 0.0M
2024-04-04 2,674.13 2,704.59 2,640.95 2,645.74 0.0M
2024-04-03 2,660.25 2,676.61 2,647.19 2,672.46 0.0M
2024-04-02 2,708.59 2,708.59 2,650.18 2,661.18 0.0M
2024-04-01 2,741.88 2,745.25 2,706.96 2,709.34 0.0M
2024-03-28 2,724.13 2,754.06 2,724.13 2,741.87 0.0M
2024-03-27 2,665.29 2,724.25 2,665.29 2,724.06 0.0M
2024-03-26 2,669.12 2,689.13 2,664.41 2,664.67 0.0M
2024-03-25 2,670.52 2,689.57 2,667.18 2,667.26 0.0M
2024-03-22 2,705.55 2,708.41 2,670.13 2,670.39 0.0M
2024-03-21 2,681.83 2,716.14 2,681.83 2,705.70 0.0M
2024-03-20 2,629.98 2,689.97 2,622.07 2,680.72 0.0M
2024-03-19 2,609.30 2,635.31 2,599.45 2,630.32 0.0M
2024-03-18 2,621.35 2,628.01 2,608.40 2,610.44 0.0M
2024-03-15 2,609.27 2,623.00 2,594.23 2,621.16 0.0M
2024-03-14 2,661.32 2,661.32 2,590.70 2,608.95 0.0M
2024-03-13 2,654.75 2,673.93 2,651.27 2,661.70 0.0M
2024-03-12 2,659.73 2,665.30 2,639.03 2,655.13 0.0M
2024-03-11 2,677.63 2,680.09 2,657.26 2,659.70 0.0M
2024-03-08 2,675.88 2,714.52 2,669.19 2,677.84 0.0M
2024-03-07 2,659.13 2,685.91 2,659.13 2,674.58 0.0M
2024-03-06 2,643.05 2,668.16 2,643.05 2,658.27 0.0M
2024-03-05 2,669.64 2,669.64 2,638.30 2,642.18 0.0M
2024-03-04 2,676.22 2,689.45 2,667.20 2,670.55 0.0M
2024-03-01 2,653.45 2,677.29 2,643.34 2,676.05 0.0M
2024-02-29 2,642.75 2,679.12 2,642.11 2,653.59 0.0M
2024-02-28 2,661.15 2,661.15 2,639.83 2,642.12 0.0M
2024-02-27 2,626.52 2,665.12 2,626.52 2,662.57 0.0M
2024-02-26 2,610.25 2,631.97 2,604.19 2,625.55 0.0M
2024-02-23 2,601.66 2,623.82 2,596.01 2,610.67 0.0M
2024-02-22 2,589.14 2,607.29 2,589.14 2,601.67 0.0M
2024-02-21 2,602.30 2,602.30 2,573.44 2,589.05 0.0M
2024-02-20 2,634.09 2,634.09 2,597.02 2,602.68 0.0M
2024-02-16 2,662.33 2,662.33 2,627.77 2,635.06 0.0M
2024-02-15 2,611.55 2,665.21 2,611.55 2,663.49 0.0M
2024-02-14 2,550.70 2,612.12 2,550.70 2,608.91 0.0M
2024-02-13 2,647.92 2,647.92 2,531.97 2,550.13 0.0M
2024-02-12 2,606.21 2,659.89 2,606.21 2,652.07 0.0M
2024-02-09 2,572.95 2,606.29 2,572.95 2,605.22 0.0M
2024-02-08 2,535.05 2,572.61 2,532.26 2,571.94 0.0M
2024-02-07 2,541.02 2,546.60 2,520.83 2,535.20 0.0M
2024-02-06 2,516.04 2,540.82 2,510.37 2,540.28 0.0M
2024-02-05 2,551.03 2,551.03 2,495.85 2,516.13 0.0M
2024-02-02 2,565.52 2,565.52 2,526.27 2,552.47 0.0M
2024-02-01 2,534.94 2,567.06 2,515.46 2,566.87 0.0M
2024-01-31 2,595.22 2,605.48 2,532.43 2,533.57 0.0M
2024-01-30 2,617.00 2,617.00 2,589.90 2,595.72 0.0M
2024-01-29 2,576.50 2,617.90 2,568.97 2,617.69 0.0M
2024-01-26 2,571.71 2,595.49 2,571.71 2,576.33 0.0M
2024-01-25 2,553.50 2,586.62 2,553.50 2,570.31 0.0M
2024-01-24 2,576.92 2,605.12 2,550.49 2,552.27 0.0M
2024-01-23 2,586.62 2,610.13 2,566.59 2,575.07 0.0M
2024-01-22 2,534.90 2,588.23 2,534.90 2,585.29 0.0M
2024-01-19 2,509.40 2,534.56 2,494.95 2,534.48 0.0M
2024-01-18 2,497.44 2,513.43 2,480.75 2,508.67 0.0M
2024-01-17 2,516.43 2,516.43 2,478.35 2,496.01 0.0M
2024-01-16 2,548.49 2,548.49 2,509.39 2,517.65 0.0M
2024-01-15 2,548.98 2,548.98 2,548.98 2,548.98 0.0M
2024-01-12 2,558.14 2,591.84 2,544.34 2,548.98 0.0M
2024-01-11 2,578.11 2,578.11 2,531.02 2,556.68 0.0M
2024-01-10 2,575.98 2,580.79 2,556.17 2,578.88 0.0M
2024-01-09 2,600.49 2,600.49 2,564.06 2,576.54 0.0M
2024-01-08 2,553.09 2,602.30 2,545.97 2,602.30 0.0M
2024-01-05 2,558.26 2,574.86 2,537.49 2,552.74 0.0M
2024-01-04 2,558.72 2,573.23 2,557.69 2,558.84 0.0M
2024-01-03 2,631.83 2,631.83 2,556.25 2,558.09 0.0M
2024-01-02 2,648.44 2,657.49 2,619.71 2,632.10 0.0M