NASDAQ US Mid Cap (NQUSM)

NQUSM
🏛️ 미국 →
3,427.20
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
2023-12-29 2,837.62 2,837.62 2,811.56 2,814.58 0.0M
2023-12-28 2,836.78 2,842.16 2,829.93 2,837.74 0.0M
2023-12-27 2,831.86 2,841.48 2,828.75 2,836.91 0.0M
2023-12-26 2,812.56 2,838.57 2,812.56 2,831.74 0.0M
2023-12-22 2,799.46 2,821.39 2,799.46 2,812.19 0.0M
2023-12-21 2,759.86 2,800.10 2,759.86 2,799.23 0.0M
2023-12-20 2,810.14 2,816.82 2,758.74 2,759.09 0.0M
2023-12-19 2,780.98 2,811.82 2,780.98 2,810.34 0.0M
2023-12-18 2,775.77 2,785.61 2,772.70 2,780.47 0.0M
2023-12-15 2,797.08 2,797.08 2,766.37 2,775.61 0.0M
2023-12-14 2,740.13 2,805.33 2,740.13 2,797.22 0.0M
2023-12-13 2,673.23 2,738.83 2,666.65 2,738.45 0.0M
2023-12-12 2,669.91 2,680.41 2,657.38 2,673.33 0.0M
2023-12-11 2,654.67 2,670.65 2,652.21 2,669.61 0.0M
2023-12-08 2,640.53 2,663.27 2,637.88 2,654.67 0.0M
2023-12-07 2,628.49 2,641.22 2,625.42 2,640.84 0.0M
2023-12-06 2,631.10 2,663.55 2,626.71 2,628.22 0.0M
2023-12-05 2,661.85 2,661.85 2,624.90 2,630.70 0.0M
2023-12-04 2,651.43 2,663.22 2,638.23 2,662.41 0.0M
2023-12-01 2,594.47 2,652.39 2,589.87 2,651.97 0.0M
2023-11-30 2,576.51 2,595.41 2,573.54 2,594.29 0.0M
2023-11-29 2,562.32 2,595.43 2,562.32 2,576.24 0.0M
2023-11-28 2,565.90 2,574.36 2,555.09 2,560.36 0.0M
2023-11-27 2,568.46 2,571.04 2,552.18 2,566.09 0.0M
2023-11-24 2,557.09 2,570.21 2,554.01 2,568.70 0.0M
2023-11-22 2,543.60 2,564.73 2,543.60 2,557.28 0.0M
2023-11-21 2,554.76 2,554.76 2,540.23 2,542.76 0.0M
2023-11-20 2,543.26 2,559.53 2,533.83 2,554.99 0.0M
2023-11-17 2,523.97 2,543.27 2,523.97 2,543.25 0.0M
2023-11-16 2,544.92 2,544.92 2,516.87 2,523.68 0.0M
2023-11-15 2,533.12 2,568.72 2,533.12 2,544.95 0.0M
2023-11-14 2,446.27 2,539.32 2,446.27 2,532.78 0.0M
2023-11-13 2,449.63 2,451.01 2,434.04 2,444.75 0.0M
2023-11-10 2,420.78 2,450.22 2,418.99 2,449.82 0.0M
2023-11-09 2,446.67 2,458.91 2,417.84 2,420.45 0.0M
2023-11-08 2,454.41 2,461.01 2,439.99 2,446.40 0.0M
2023-11-07 2,454.87 2,461.98 2,442.16 2,454.31 0.0M
2023-11-06 2,477.63 2,480.30 2,447.10 2,454.79 0.0M
2023-11-03 2,428.13 2,489.04 2,428.13 2,477.65 0.0M
2023-11-02 2,379.21 2,428.86 2,379.21 2,426.29 0.0M
2023-11-01 2,368.05 2,378.88 2,353.30 2,378.23 0.0M
2023-10-31 2,348.55 2,370.09 2,345.64 2,367.96 0.0M
2023-10-30 2,333.40 2,356.11 2,328.80 2,348.53 0.0M
2023-10-27 2,360.23 2,365.76 2,329.06 2,332.68 0.0M
2023-10-26 2,356.30 2,377.72 2,352.61 2,360.31 0.0M
2023-10-25 2,396.89 2,396.89 2,354.76 2,356.21 0.0M
2023-10-24 2,380.03 2,410.99 2,380.03 2,397.40 0.0M
2023-10-23 2,397.90 2,408.27 2,375.06 2,379.99 0.0M
2023-10-20 2,432.28 2,433.43 2,397.63 2,398.40 0.0M
2023-10-19 2,465.90 2,476.17 2,426.87 2,432.15 0.0M
2023-10-18 2,518.66 2,518.66 2,464.00 2,465.80 0.0M
2023-10-17 2,495.62 2,533.80 2,481.00 2,518.99 0.0M
2023-10-16 2,459.09 2,500.03 2,459.09 2,496.13 0.0M
2023-10-13 2,472.03 2,480.90 2,450.44 2,458.97 0.0M
2023-10-12 2,519.96 2,522.24 2,459.85 2,472.08 0.0M
2023-10-11 2,513.32 2,528.18 2,502.04 2,519.86 0.0M
2023-10-10 2,490.84 2,529.09 2,490.84 2,513.18 0.0M
2023-10-09 2,470.99 2,495.29 2,458.05 2,490.26 0.0M
2023-10-06 2,449.27 2,485.34 2,428.06 2,471.37 0.0M
2023-10-05 2,454.34 2,456.92 2,434.78 2,449.89 0.0M
2023-10-04 2,439.06 2,455.67 2,422.98 2,454.40 0.0M
2023-10-03 2,478.70 2,478.70 2,429.56 2,439.00 0.0M
2023-10-02 2,510.36 2,510.36 2,469.32 2,479.17 0.0M
2023-09-29 2,516.19 2,540.52 2,507.03 2,510.48 0.0M
2023-09-28 2,493.40 2,526.10 2,492.13 2,515.93 0.0M
2023-09-27 2,481.75 2,505.53 2,477.45 2,493.65 0.0M
2023-09-26 2,516.96 2,516.96 2,481.49 2,481.70 0.0M
2023-09-25 2,509.11 2,521.50 2,498.35 2,517.08 0.0M
2023-09-22 2,517.60 2,527.77 2,508.75 2,509.28 0.0M
2023-09-21 2,562.72 2,562.72 2,517.39 2,517.55 0.0M
2023-09-20 2,575.72 2,595.78 2,562.98 2,563.48 0.0M
2023-09-19 2,581.23 2,586.14 2,565.19 2,575.18 0.0M
2023-09-18 2,589.70 2,590.43 2,575.50 2,581.41 0.0M
2023-09-15 2,613.37 2,613.37 2,583.89 2,589.65 0.0M
2023-09-14 2,585.44 2,615.41 2,585.44 2,613.51 0.0M
2023-09-13 2,604.59 2,604.59 2,577.86 2,585.04 0.0M
2023-09-12 2,606.56 2,617.60 2,598.82 2,604.47 0.0M
2023-09-11 2,605.02 2,621.84 2,604.39 2,606.47 0.0M
2023-09-08 2,607.32 2,614.90 2,602.91 2,604.98 0.0M
2023-09-07 2,626.22 2,626.22 2,595.93 2,607.23 0.0M
2023-09-06 2,636.82 2,644.94 2,614.69 2,627.33 0.0M
2023-09-05 2,680.36 2,680.36 2,636.29 2,636.30 0.0M
2023-09-01 2,657.80 2,687.87 2,657.80 2,680.56 0.0M
2023-08-31 2,659.04 2,671.26 2,657.16 2,657.48 0.0M
2023-08-30 2,646.18 2,664.00 2,644.54 2,658.98 0.0M
2023-08-29 2,606.75 2,646.64 2,602.79 2,646.39 0.0M
2023-08-28 2,587.45 2,616.66 2,587.45 2,606.99 0.0M
2023-08-25 2,574.96 2,597.65 2,560.85 2,586.76 0.0M
2023-08-24 2,603.67 2,613.40 2,574.81 2,574.82 0.0M
2023-08-23 2,574.62 2,605.09 2,573.39 2,603.10 0.0M
2023-08-22 2,586.12 2,594.66 2,573.64 2,574.82 0.0M
2023-08-21 2,584.41 2,592.58 2,568.66 2,585.74 0.0M
2023-08-18 2,573.60 2,589.09 2,551.69 2,584.37 0.0M
2023-08-17 2,605.50 2,614.46 2,574.09 2,574.27 0.0M
2023-08-16 2,628.93 2,632.82 2,605.35 2,605.43 0.0M
2023-08-15 2,665.28 2,665.28 2,627.81 2,629.06 0.0M
2023-08-14 2,661.23 2,666.21 2,644.36 2,665.97 0.0M
2023-08-11 2,661.99 2,668.86 2,650.65 2,661.91 0.0M
2023-08-10 2,667.24 2,696.04 2,654.06 2,662.33 0.0M
2023-08-09 2,680.09 2,687.55 2,663.87 2,667.48 0.0M
2023-08-08 2,698.22 2,698.22 2,653.51 2,680.15 0.0M
2023-08-07 2,682.18 2,700.52 2,681.76 2,700.02 0.0M
2023-08-04 2,685.36 2,712.20 2,678.28 2,681.63 0.0M
2023-08-03 2,697.49 2,697.49 2,670.20 2,685.06 0.0M
2023-08-02 2,736.13 2,736.13 2,688.46 2,697.75 0.0M
2023-08-01 2,748.31 2,748.31 2,720.52 2,736.78 0.0M
2023-07-31 2,727.39 2,750.40 2,727.39 2,748.38 0.0M
2023-07-28 2,701.10 2,730.71 2,701.10 2,727.08 0.0M
2023-07-27 2,730.39 2,750.42 2,694.74 2,700.05 0.0M
2023-07-26 2,719.83 2,734.84 2,712.64 2,729.60 0.0M
2023-07-25 2,715.65 2,730.59 2,713.10 2,720.07 0.0M
2023-07-24 2,717.21 2,728.96 2,709.74 2,715.67 0.0M
2023-07-21 2,722.14 2,735.13 2,712.33 2,717.22 0.0M
2023-07-20 2,741.42 2,741.42 2,713.70 2,721.20 0.0M
2023-07-19 2,731.41 2,747.78 2,730.38 2,741.96 0.0M
2023-07-18 2,709.19 2,734.60 2,709.19 2,731.19 0.0M
2023-07-17 2,693.78 2,715.95 2,685.39 2,709.13 0.0M
2023-07-14 2,720.56 2,720.56 2,687.24 2,694.07 0.0M
2023-07-13 2,697.81 2,724.70 2,697.81 2,721.58 0.0M
2023-07-12 2,683.40 2,715.56 2,683.40 2,697.58 0.0M
2023-07-11 2,647.44 2,685.72 2,647.44 2,682.87 0.0M
2023-07-10 2,614.31 2,647.28 2,608.76 2,647.02 0.0M
2023-07-07 2,593.79 2,636.90 2,592.89 2,614.69 0.0M
2023-07-06 2,621.04 2,621.04 2,567.88 2,593.81 0.0M
2023-07-05 2,640.62 2,640.62 2,615.36 2,622.18 0.0M
2023-07-03 2,631.95 2,643.37 2,627.51 2,640.98 0.0M
2023-06-30 2,610.87 2,639.34 2,610.87 2,631.96 0.0M
2023-06-29 2,587.82 2,611.15 2,586.23 2,610.69 0.0M
2023-06-28 2,582.57 2,589.60 2,571.81 2,587.84 0.0M
2023-06-27 2,539.52 2,586.80 2,539.52 2,582.69 0.0M
2023-06-26 2,523.35 2,549.86 2,522.92 2,539.20 0.0M
2023-06-23 2,548.32 2,548.32 2,521.88 2,523.44 0.0M
2023-06-22 2,560.83 2,560.83 2,537.30 2,548.87 0.0M
2023-06-21 2,571.95 2,571.95 2,556.25 2,561.14 0.0M
2023-06-20 2,592.55 2,592.55 2,560.67 2,572.07 0.0M
2023-06-16 2,602.49 2,614.96 2,585.21 2,592.70 0.0M
2023-06-15 2,572.92 2,605.15 2,562.68 2,602.19 0.0M
2023-06-14 2,584.91 2,597.78 2,556.64 2,573.35 0.0M
2023-06-13 2,552.72 2,587.41 2,552.72 2,585.02 0.0M
2023-06-12 2,531.99 2,554.79 2,529.60 2,552.29 0.0M
2023-06-09 2,543.00 2,551.68 2,528.42 2,531.91 0.0M
2023-06-08 2,549.75 2,549.75 2,525.82 2,542.99 0.0M
2023-06-07 2,527.18 2,558.04 2,527.18 2,549.82 0.0M
2023-06-06 2,490.17 2,530.92 2,483.75 2,526.96 0.0M
2023-06-05 2,503.07 2,503.07 2,477.63 2,490.24 0.0M
2023-06-02 2,434.39 2,504.88 2,434.39 2,503.22 0.0M
2023-06-01 2,414.52 2,441.57 2,402.01 2,433.94 0.0M
2023-05-31 2,440.11 2,440.11 2,398.05 2,413.83 0.0M
2023-05-30 2,439.45 2,455.75 2,431.66 2,440.43 0.0M
2023-05-26 2,414.34 2,442.80 2,414.34 2,439.16 0.0M
2023-05-25 2,420.35 2,426.15 2,397.36 2,414.27 0.0M
2023-05-24 2,443.68 2,443.68 2,411.59 2,420.32 0.0M
2023-05-23 2,469.96 2,480.59 2,445.10 2,445.13 0.0M
2023-05-22 2,452.84 2,479.85 2,451.99 2,470.58 0.0M
2023-05-19 2,469.99 2,479.37 2,446.36 2,452.86 0.0M
2023-05-18 2,443.46 2,472.00 2,436.45 2,469.59 0.0M
2023-05-17 2,402.99 2,446.37 2,402.99 2,443.38 0.0M
2023-05-16 2,440.35 2,440.35 2,402.77 2,402.82 0.0M
2023-05-15 2,413.45 2,445.10 2,413.45 2,440.61 0.0M
2023-05-12 2,420.40 2,430.25 2,398.67 2,413.34 0.0M
2023-05-11 2,432.55 2,432.55 2,409.23 2,420.18 0.0M
2023-05-10 2,430.17 2,455.86 2,410.66 2,432.68 0.0M
2023-05-09 2,434.90 2,436.95 2,418.20 2,429.36 0.0M
2023-05-08 2,433.96 2,446.90 2,427.15 2,435.36 0.0M
2023-05-05 2,384.66 2,440.12 2,384.66 2,434.20 0.0M
2023-05-04 2,418.17 2,418.17 2,375.23 2,384.67 0.0M
2023-05-03 2,424.72 2,457.96 2,417.10 2,418.16 0.0M
2023-05-02 2,464.27 2,464.27 2,397.84 2,424.72 0.0M
2023-05-01 2,464.53 2,479.81 2,459.78 2,464.25 0.0M
2023-04-28 2,441.34 2,466.03 2,431.14 2,464.49 0.0M
2023-04-27 2,403.82 2,441.65 2,403.17 2,441.33 0.0M
2023-04-26 2,422.50 2,430.28 2,399.80 2,403.84 0.0M
2023-04-25 2,474.00 2,474.00 2,422.48 2,422.50 0.0M
2023-04-24 2,475.45 2,481.16 2,461.53 2,473.97 0.0M
2023-04-21 2,474.09 2,478.10 2,459.70 2,475.52 0.0M
2023-04-20 2,490.75 2,490.75 2,466.97 2,474.08 0.0M
2023-04-19 2,489.45 2,494.84 2,471.50 2,490.74 0.0M
2023-04-18 2,488.48 2,501.95 2,480.84 2,489.55 0.0M
2023-04-17 2,468.00 2,488.64 2,468.00 2,488.51 0.0M
2023-04-14 2,481.83 2,494.17 2,454.60 2,468.08 0.0M
2023-04-13 2,461.70 2,486.75 2,461.47 2,481.89 0.0M
2023-04-12 2,480.44 2,501.15 2,459.82 2,461.66 0.0M
2023-04-11 2,456.72 2,490.47 2,456.72 2,480.27 0.0M
2023-04-10 2,433.36 2,456.85 2,422.04 2,456.72 0.0M
2023-04-06 2,432.49 2,437.78 2,416.88 2,433.51 0.0M
2023-04-05 2,455.19 2,455.19 2,418.47 2,432.60 0.0M
2023-04-04 2,490.34 2,497.80 2,442.30 2,455.33 0.0M
2023-04-03 2,494.51 2,502.34 2,474.05 2,490.37 0.0M
2023-03-31 2,448.30 2,495.23 2,448.30 2,494.62 0.0M
2023-03-30 2,441.34 2,467.50 2,440.60 2,448.30 0.0M
2023-03-29 2,405.64 2,442.75 2,405.64 2,440.95 0.0M
2023-03-28 2,400.36 2,413.68 2,393.75 2,405.50 0.0M
2023-03-27 2,378.81 2,413.05 2,378.81 2,400.29 0.0M
2023-03-24 2,365.07 2,380.07 2,331.71 2,378.77 0.0M
2023-03-23 2,374.70 2,415.23 2,346.93 2,365.26 0.0M
2023-03-22 2,434.64 2,441.47 2,373.94 2,374.67 0.0M
2023-03-21 2,389.38 2,439.75 2,389.38 2,434.64 0.0M
2023-03-20 2,357.19 2,403.37 2,357.19 2,389.35 0.0M
2023-03-17 2,406.88 2,406.88 2,349.86 2,357.18 0.0M
2023-03-16 2,370.68 2,412.50 2,344.15 2,406.92 0.0M
2023-03-15 2,416.00 2,416.00 2,336.44 2,370.88 0.0M
2023-03-14 2,382.22 2,444.75 2,382.22 2,416.27 0.0M
2023-03-13 2,420.18 2,420.18 2,354.58 2,381.83 0.0M
2023-03-10 2,492.62 2,492.62 2,403.20 2,420.28 0.0M
2023-03-09 2,558.00 2,564.31 2,491.93 2,492.55 0.0M
2023-03-08 2,558.15 2,567.29 2,543.73 2,557.95 0.0M
2023-03-07 2,591.24 2,598.16 2,555.87 2,558.12 0.0M
2023-03-06 2,618.06 2,625.89 2,587.41 2,591.28 0.0M
2023-03-03 2,581.36 2,621.56 2,581.36 2,618.03 0.0M
2023-03-02 2,565.19 2,584.71 2,542.04 2,581.40 0.0M
2023-03-01 2,561.71 2,572.50 2,554.21 2,565.31 0.0M
2023-02-28 2,564.53 2,580.24 2,561.08 2,561.72 0.0M
2023-02-27 2,564.30 2,595.47 2,558.62 2,564.54 0.0M
2023-02-24 2,587.88 2,587.88 2,545.20 2,564.28 0.0M
2023-02-23 2,579.30 2,600.29 2,558.37 2,587.86 0.0M
2023-02-22 2,573.77 2,594.04 2,572.20 2,579.07 0.0M
2023-02-21 2,639.35 2,639.35 2,571.06 2,573.73 0.0M
2023-02-17 2,646.41 2,646.41 2,619.67 2,639.50 0.0M
2023-02-16 2,675.47 2,675.47 2,637.06 2,646.51 0.0M
2023-02-15 2,652.34 2,676.25 2,635.04 2,675.86 0.0M
2023-02-14 2,649.82 2,667.16 2,625.68 2,652.45 0.0M
2023-02-13 2,619.91 2,650.47 2,616.38 2,649.91 0.0M
2023-02-10 2,621.24 2,621.84 2,603.64 2,619.82 0.0M
2023-02-09 2,653.45 2,681.61 2,616.48 2,621.58 0.0M
2023-02-08 2,683.77 2,683.77 2,650.20 2,653.33 0.0M
2023-02-07 2,658.23 2,689.43 2,635.72 2,683.84 0.0M
2023-02-06 2,687.03 2,687.03 2,651.09 2,658.27 0.0M
2023-02-03 2,719.89 2,719.89 2,679.47 2,687.16 0.0M
2023-02-02 2,680.89 2,734.92 2,680.89 2,720.34 0.0M
2023-02-01 2,643.45 2,695.62 2,623.35 2,680.75 0.0M
2023-01-31 2,586.32 2,643.98 2,586.32 2,643.67 0.0M
2023-01-30 2,618.86 2,619.86 2,585.71 2,586.27 0.0M
2023-01-27 2,605.48 2,629.29 2,597.58 2,618.98 0.0M
2023-01-26 2,579.79 2,606.28 2,577.91 2,605.50 0.0M
2023-01-25 2,573.68 2,580.07 2,536.97 2,579.52 0.0M
2023-01-24 2,583.41 2,585.35 2,564.43 2,573.81 0.0M
2023-01-23 2,548.46 2,591.09 2,548.46 2,584.52 0.0M
2023-01-20 2,500.91 2,548.61 2,499.55 2,548.44 0.0M
2023-01-19 2,531.33 2,531.33 2,490.42 2,500.79 0.0M
2023-01-18 2,568.26 2,591.11 2,531.27 2,531.54 0.0M
2023-01-17 2,569.86 2,581.58 2,564.20 2,567.96 0.0M
2023-01-13 2,558.06 2,572.21 2,537.21 2,569.74 0.0M
2023-01-12 2,539.17 2,562.99 2,525.38 2,558.12 0.0M
2023-01-11 2,503.45 2,539.39 2,503.45 2,539.24 0.0M
2023-01-10 2,477.83 2,503.60 2,468.16 2,503.35 0.0M
2023-01-09 2,470.47 2,505.36 2,470.47 2,477.81 0.0M
2023-01-06 2,415.01 2,474.30 2,415.01 2,470.25 0.0M
2023-01-05 2,442.43 2,442.43 2,406.57 2,414.93 0.0M
2023-01-04 2,402.86 2,451.70 2,402.86 2,442.41 0.0M
2023-01-03 2,415.31 2,444.03 2,386.72 2,402.68 0.0M