NASDAQ US 450 TR (NQUSM450T)

NQUSM450T
🏛️ 미국 →
4,471.90
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 3,617.98 3,632.39 3,610.87 3,615.88 0.0M
2021-12-30 3,615.36 3,643.22 3,615.36 3,617.63 0.0M
2021-12-29 3,607.76 3,619.36 3,599.84 3,614.08 0.0M
2021-12-28 3,610.38 3,634.07 3,601.26 3,607.66 0.0M
2021-12-27 3,571.29 3,610.69 3,562.82 3,610.31 0.0M
2021-12-23 3,545.39 3,580.86 3,545.39 3,571.20 0.0M
2021-12-22 3,518.83 3,546.55 3,515.14 3,545.08 0.0M
2021-12-21 3,426.91 3,518.88 3,426.91 3,518.57 0.0M
2021-12-20 3,484.72 3,484.72 3,388.58 3,426.01 0.0M
2021-12-17 3,486.27 3,512.43 3,440.95 3,484.55 0.0M
2021-12-16 3,519.79 3,548.78 3,473.84 3,486.27 0.0M
2021-12-15 3,479.13 3,523.07 3,444.53 3,518.91 0.0M
2021-12-14 3,501.48 3,512.42 3,467.49 3,479.81 0.0M
2021-12-13 3,533.65 3,533.65 3,487.42 3,501.41 0.0M
2021-12-10 3,533.62 3,560.40 3,510.89 3,533.60 0.0M
2021-12-09 3,590.23 3,590.23 3,533.25 3,533.31 0.0M
2021-12-08 3,570.00 3,596.73 3,562.88 3,589.49 0.0M
2021-12-07 3,496.14 3,592.61 3,496.14 3,569.62 0.0M
2021-12-06 3,438.75 3,519.55 3,438.75 3,495.61 0.0M
2021-12-03 3,482.34 3,498.15 3,413.63 3,438.53 0.0M
2021-12-02 3,398.18 3,494.07 3,398.18 3,482.29 0.0M
2021-12-01 3,470.16 3,541.34 3,397.12 3,397.87 0.0M
2021-11-30 3,558.00 3,558.00 3,459.78 3,469.32 0.0M
2021-11-29 3,547.48 3,589.33 3,534.16 3,557.63 0.0M
2021-11-26 3,642.08 3,642.08 3,521.19 3,546.48 0.0M
2021-11-24 3,633.33 3,647.03 3,606.96 3,642.82 0.0M
2021-11-23 3,637.36 3,654.28 3,602.91 3,633.98 0.0M
2021-11-22 3,644.20 3,671.75 3,632.88 3,637.48 0.0M
2021-11-19 3,668.80 3,668.80 3,641.94 3,644.06 0.0M
2021-11-18 3,695.56 3,703.37 3,652.27 3,669.11 0.0M
2021-11-17 3,724.82 3,724.82 3,681.43 3,694.78 0.0M
2021-11-16 3,719.86 3,737.68 3,712.04 3,724.74 0.0M
2021-11-15 3,720.22 3,733.92 3,711.73 3,720.06 0.0M
2021-11-12 3,705.38 3,723.01 3,703.37 3,720.00 0.0M
2021-11-11 3,679.91 3,712.01 3,679.91 3,704.90 0.0M
2021-11-10 3,732.55 3,732.55 3,664.99 3,679.63 0.0M
2021-11-09 3,737.54 3,743.11 3,712.88 3,732.27 0.0M
2021-11-08 3,726.31 3,754.19 3,726.31 3,737.09 0.0M
2021-11-05 3,705.00 3,750.82 3,705.00 3,726.11 0.0M
2021-11-04 3,715.01 3,736.96 3,695.63 3,704.82 0.0M
2021-11-03 3,680.89 3,722.47 3,675.27 3,714.42 0.0M
2021-11-02 3,686.66 3,690.23 3,666.61 3,680.87 0.0M
2021-11-01 3,624.97 3,687.32 3,624.97 3,686.58 0.0M
2021-10-29 3,636.81 3,642.58 3,613.02 3,624.36 0.0M
2021-10-28 3,580.08 3,637.09 3,580.08 3,637.04 0.0M
2021-10-27 3,635.71 3,637.73 3,579.47 3,579.47 0.0M
2021-10-26 3,658.00 3,671.01 3,635.27 3,635.55 0.0M
2021-10-25 3,646.09 3,671.23 3,640.72 3,657.87 0.0M
2021-10-22 3,640.46 3,661.63 3,628.08 3,645.68 0.0M
2021-10-21 3,628.38 3,641.14 3,616.28 3,640.64 0.0M
2021-10-20 3,605.86 3,634.36 3,605.09 3,628.40 0.0M
2021-10-19 3,590.72 3,615.07 3,590.72 3,605.76 0.0M
2021-10-18 3,580.68 3,594.35 3,561.86 3,590.51 0.0M
2021-10-15 3,577.84 3,612.12 3,577.84 3,580.82 0.0M
2021-10-14 3,516.80 3,579.26 3,516.80 3,577.37 0.0M
2021-10-13 3,499.40 3,523.71 3,483.50 3,516.18 0.0M
2021-10-12 3,482.98 3,513.66 3,482.98 3,499.34 0.0M
2021-10-11 3,500.11 3,527.58 3,482.01 3,482.08 0.0M
2021-10-08 3,518.09 3,529.97 3,499.36 3,500.29 0.0M
2021-10-07 3,476.55 3,541.17 3,476.55 3,517.95 0.0M
2021-10-06 3,471.33 3,475.46 3,418.08 3,474.78 0.0M
2021-10-05 3,452.35 3,497.42 3,452.35 3,472.06 0.0M
2021-10-04 3,484.27 3,494.07 3,441.50 3,451.93 0.0M
2021-10-01 3,440.68 3,501.44 3,423.38 3,484.14 0.0M
2021-09-30 3,487.89 3,501.53 3,439.60 3,439.88 0.0M
2021-09-29 3,490.80 3,508.83 3,485.49 3,487.38 0.0M
2021-09-28 3,552.95 3,552.95 3,486.35 3,489.45 0.0M
2021-09-27 3,533.03 3,567.89 3,533.03 3,553.64 0.0M
2021-09-24 3,537.30 3,543.97 3,517.02 3,533.13 0.0M
2021-09-23 3,485.61 3,553.45 3,485.61 3,537.56 0.0M
2021-09-22 3,442.03 3,506.14 3,442.03 3,484.78 0.0M
2021-09-21 3,445.69 3,472.63 3,429.14 3,441.69 0.0M
2021-09-20 3,505.02 3,505.02 3,404.26 3,445.39 0.0M
2021-09-17 3,524.71 3,529.15 3,495.04 3,505.91 0.0M
2021-09-16 3,527.08 3,538.50 3,509.29 3,524.50 0.0M
2021-09-15 3,495.12 3,530.06 3,486.49 3,526.88 0.0M
2021-09-14 3,532.20 3,540.42 3,488.44 3,494.71 0.0M
2021-09-13 3,518.01 3,544.48 3,512.65 3,531.07 0.0M
2021-09-10 3,548.45 3,565.56 3,517.63 3,517.95 0.0M
2021-09-09 3,555.03 3,580.44 3,547.72 3,548.10 0.0M
2021-09-08 3,567.74 3,567.95 3,537.45 3,554.89 0.0M
2021-09-07 3,599.15 3,599.15 3,567.47 3,567.59 0.0M
2021-09-03 3,612.33 3,612.33 3,593.43 3,598.87 0.0M
2021-09-02 3,584.22 3,615.18 3,584.22 3,612.32 0.0M
2021-09-01 3,571.77 3,593.45 3,561.06 3,583.67 0.0M
2021-08-31 3,573.42 3,576.39 3,560.97 3,571.82 0.0M
2021-08-30 3,578.29 3,588.18 3,568.41 3,572.85 0.0M
2021-08-27 3,521.77 3,584.38 3,521.77 3,577.84 0.0M
2021-08-26 3,550.56 3,552.87 3,518.56 3,521.48 0.0M
2021-08-25 3,526.18 3,561.37 3,522.34 3,550.51 0.0M
2021-08-24 3,494.47 3,530.51 3,494.47 3,526.23 0.0M
2021-08-23 3,457.44 3,499.20 3,457.44 3,494.26 0.0M
2021-08-20 3,422.40 3,460.46 3,418.22 3,457.31 0.0M
2021-08-19 3,449.30 3,449.30 3,405.75 3,422.24 0.0M
2021-08-18 3,480.27 3,489.95 3,449.17 3,449.88 0.0M
2021-08-17 3,516.80 3,516.80 3,448.34 3,479.86 0.0M
2021-08-16 3,532.78 3,532.78 3,494.29 3,517.27 0.0M
2021-08-13 3,542.48 3,545.14 3,529.20 3,532.89 0.0M
2021-08-12 3,542.45 3,543.50 3,523.98 3,541.94 0.0M
2021-08-11 3,517.62 3,542.06 3,511.21 3,541.90 0.0M
2021-08-10 3,509.92 3,530.64 3,507.86 3,517.25 0.0M
2021-08-09 3,517.53 3,519.57 3,493.58 3,509.90 0.0M
2021-08-06 3,512.92 3,532.59 3,510.14 3,517.57 0.0M
2021-08-05 3,483.80 3,512.53 3,483.80 3,512.36 0.0M
2021-08-04 3,510.86 3,515.46 3,483.01 3,483.18 0.0M
2021-08-03 3,495.36 3,510.94 3,467.62 3,510.81 0.0M
2021-08-02 3,505.48 3,547.44 3,493.95 3,495.29 0.0M
2021-07-30 3,514.20 3,535.18 3,498.55 3,504.93 0.0M
2021-07-29 3,491.65 3,535.87 3,491.65 3,513.97 0.0M
2021-07-28 3,472.39 3,505.21 3,455.90 3,490.93 0.0M
2021-07-27 3,489.20 3,489.20 3,448.51 3,472.09 0.0M
2021-07-26 3,486.31 3,500.78 3,480.76 3,489.36 0.0M
2021-07-23 3,463.04 3,488.31 3,461.79 3,486.31 0.0M
2021-07-22 3,484.95 3,484.95 3,450.78 3,462.59 0.0M
2021-07-21 3,443.36 3,491.39 3,443.36 3,485.34 0.0M
2021-07-20 3,357.57 3,453.15 3,357.57 3,443.20 0.0M
2021-07-19 3,412.89 3,412.89 3,330.30 3,357.07 0.0M
2021-07-16 3,443.75 3,461.34 3,410.03 3,413.69 0.0M
2021-07-15 3,456.00 3,459.07 3,418.74 3,443.35 0.0M
2021-07-14 3,483.24 3,509.15 3,454.94 3,456.27 0.0M
2021-07-13 3,533.87 3,533.87 3,481.95 3,482.38 0.0M
2021-07-12 3,532.63 3,538.25 3,514.93 3,533.82 0.0M
2021-07-09 3,464.53 3,533.18 3,464.53 3,532.74 0.0M
2021-07-08 3,502.70 3,502.70 3,426.19 3,463.92 0.0M
2021-07-07 3,506.02 3,518.56 3,474.96 3,503.34 0.0M
2021-07-06 3,538.44 3,538.44 3,484.08 3,505.95 0.0M
2021-07-02 3,539.14 3,545.67 3,527.92 3,538.49 0.0M
2021-07-01 3,513.20 3,547.29 3,513.20 3,538.96 0.0M
2021-06-30 3,513.50 3,516.75 3,505.44 3,512.90 0.0M
2021-06-29 3,518.75 3,534.60 3,510.15 3,513.27 0.0M
2021-06-28 3,542.17 3,548.45 3,502.82 3,517.20 0.0M
2021-06-25 3,509.46 3,543.03 3,509.46 3,541.68 0.0M
2021-06-24 3,483.62 3,513.07 3,483.62 3,509.40 0.0M
2021-06-23 3,480.68 3,499.34 3,480.68 3,483.12 0.0M
2021-06-22 3,475.01 3,490.13 3,457.53 3,480.37 0.0M
2021-06-21 3,401.85 3,477.51 3,401.85 3,474.92 0.0M
2021-06-18 3,456.30 3,456.30 3,400.58 3,401.64 0.0M
2021-06-17 3,494.14 3,498.39 3,428.66 3,456.72 0.0M
2021-06-16 3,513.68 3,515.56 3,478.21 3,494.22 0.0M
2021-06-15 3,523.74 3,525.54 3,495.37 3,513.20 0.0M
2021-06-14 3,548.91 3,552.66 3,513.60 3,523.41 0.0M
2021-06-11 3,527.54 3,548.05 3,527.54 3,547.95 0.0M
2021-06-10 3,525.81 3,545.06 3,513.05 3,527.23 0.0M
2021-06-09 3,546.18 3,551.82 3,524.32 3,524.51 0.0M
2021-06-08 3,518.87 3,550.80 3,511.53 3,546.17 0.0M
2021-06-07 3,507.26 3,519.94 3,507.26 3,518.43 0.0M
2021-06-04 3,489.22 3,511.03 3,489.22 3,507.18 0.0M
2021-06-03 3,506.02 3,506.02 3,464.14 3,488.89 0.0M
2021-06-02 3,507.08 3,513.70 3,494.16 3,505.84 0.0M
2021-06-01 3,488.08 3,515.76 3,488.08 3,506.95 0.0M
2021-05-28 3,482.89 3,495.62 3,478.56 3,487.46 0.0M
2021-05-27 3,460.04 3,485.15 3,460.04 3,481.88 0.0M
2021-05-26 3,435.02 3,461.46 3,435.02 3,459.17 0.0M
2021-05-25 3,453.31 3,475.33 3,431.52 3,434.76 0.0M
2021-05-24 3,428.30 3,465.51 3,428.30 3,452.60 0.0M
2021-05-21 3,424.93 3,457.81 3,424.34 3,427.70 0.0M
2021-05-20 3,399.67 3,433.65 3,397.46 3,424.48 0.0M
2021-05-19 3,424.48 3,424.48 3,354.89 3,399.40 0.0M
2021-05-18 3,448.99 3,465.51 3,424.81 3,425.32 0.0M
2021-05-17 3,451.51 3,451.81 3,420.46 3,448.76 0.0M
2021-05-14 3,386.08 3,458.66 3,386.08 3,451.76 0.0M
2021-05-13 3,339.33 3,399.61 3,339.33 3,385.20 0.0M
2021-05-12 3,435.21 3,435.21 3,335.44 3,338.30 0.0M
2021-05-11 3,468.88 3,468.88 3,401.25 3,435.38 0.0M
2021-05-10 3,506.18 3,515.66 3,469.83 3,469.89 0.0M
2021-05-07 3,462.89 3,507.13 3,457.51 3,505.63 0.0M
2021-05-06 3,462.02 3,463.36 3,422.54 3,462.72 0.0M
2021-05-05 3,465.48 3,479.17 3,445.51 3,461.77 0.0M
2021-05-04 3,479.10 3,479.10 3,431.45 3,465.18 0.0M
2021-05-03 3,473.33 3,500.61 3,473.33 3,479.93 0.0M
2021-04-30 3,506.59 3,506.59 3,466.34 3,473.13 0.0M
2021-04-29 3,501.54 3,524.47 3,480.42 3,506.60 0.0M
2021-04-28 3,501.66 3,510.20 3,495.72 3,499.58 0.0M
2021-04-27 3,496.23 3,508.75 3,485.54 3,501.73 0.0M
2021-04-26 3,468.14 3,499.94 3,468.14 3,496.14 0.0M
2021-04-23 3,422.00 3,477.36 3,422.00 3,467.84 0.0M
2021-04-22 3,435.53 3,463.35 3,411.58 3,421.51 0.0M
2021-04-21 3,377.90 3,436.08 3,365.12 3,435.46 0.0M
2021-04-20 3,417.45 3,417.45 3,357.29 3,377.92 0.0M
2021-04-19 3,443.26 3,443.26 3,406.07 3,417.55 0.0M
2021-04-16 3,423.77 3,449.49 3,423.77 3,443.47 0.0M
2021-04-15 3,399.49 3,424.82 3,399.49 3,423.57 0.0M
2021-04-14 3,388.13 3,428.19 3,388.13 3,399.29 0.0M
2021-04-13 3,390.12 3,392.96 3,366.51 3,387.66 0.0M
2021-04-12 3,384.12 3,392.32 3,368.92 3,390.22 0.0M
2021-04-09 3,371.73 3,385.66 3,363.68 3,384.22 0.0M
2021-04-08 3,358.42 3,373.49 3,342.92 3,371.63 0.0M
2021-04-07 3,382.81 3,384.38 3,351.22 3,358.02 0.0M
2021-04-06 3,374.16 3,394.87 3,370.71 3,382.26 0.0M
2021-04-05 3,353.74 3,385.73 3,353.74 3,374.21 0.0M
2021-04-01 3,305.16 3,353.46 3,305.16 3,353.20 0.0M
2021-03-31 3,292.50 3,328.49 3,292.50 3,304.64 0.0M
2021-03-30 3,261.13 3,298.61 3,248.48 3,291.99 0.0M
2021-03-29 3,303.89 3,307.17 3,248.97 3,259.43 0.0M
2021-03-26 3,249.19 3,305.45 3,248.50 3,304.25 0.0M
2021-03-25 3,197.17 3,257.23 3,156.23 3,248.91 0.0M
2021-03-24 3,227.51 3,267.76 3,196.87 3,196.95 0.0M
2021-03-23 3,301.68 3,301.68 3,214.26 3,227.11 0.0M
2021-03-22 3,307.13 3,317.36 3,286.15 3,302.02 0.0M
2021-03-19 3,301.47 3,328.46 3,274.76 3,306.88 0.0M
2021-03-18 3,359.91 3,370.75 3,294.32 3,301.21 0.0M
2021-03-17 3,339.77 3,364.65 3,309.78 3,359.94 0.0M
2021-03-16 3,386.01 3,386.01 3,325.49 3,339.87 0.0M
2021-03-15 3,342.66 3,385.69 3,340.54 3,385.49 0.0M
2021-03-12 3,320.93 3,343.24 3,305.84 3,342.59 0.0M
2021-03-11 3,267.10 3,329.78 3,267.10 3,320.22 0.0M
2021-03-10 3,235.44 3,281.81 3,235.44 3,266.29 0.0M
2021-03-09 3,210.49 3,263.83 3,210.49 3,234.17 0.0M
2021-03-08 3,204.71 3,259.70 3,204.71 3,209.80 0.0M
2021-03-05 3,143.57 3,210.51 3,064.70 3,204.40 0.0M
2021-03-04 3,218.96 3,227.74 3,090.52 3,142.15 0.0M
2021-03-03 3,257.08 3,267.41 3,217.93 3,218.32 0.0M
2021-03-02 3,292.53 3,292.53 3,255.30 3,256.93 0.0M
2021-03-01 3,210.08 3,306.66 3,210.08 3,292.67 0.0M
2021-02-26 3,210.94 3,241.30 3,167.87 3,208.04 0.0M
2021-02-25 3,310.06 3,312.56 3,198.44 3,210.09 0.0M
2021-02-24 3,256.24 3,317.57 3,255.30 3,310.21 0.0M
2021-02-23 3,254.67 3,264.72 3,164.17 3,257.12 0.0M
2021-02-22 3,279.49 3,287.63 3,253.53 3,255.02 0.0M
2021-02-19 3,227.43 3,285.08 3,227.43 3,279.61 0.0M
2021-02-18 3,259.37 3,259.37 3,208.99 3,227.09 0.0M
2021-02-17 3,277.24 3,277.24 3,230.52 3,260.19 0.0M
2021-02-16 3,286.24 3,308.71 3,268.18 3,277.13 0.0M
2021-02-15 3,286.09 3,286.09 3,286.09 3,286.09 0.0M
2021-02-12 3,264.69 3,286.61 3,254.88 3,286.09 0.0M
2021-02-11 3,253.24 3,273.36 3,232.61 3,264.41 0.0M
2021-02-10 3,254.02 3,279.36 3,231.65 3,252.93 0.0M
2021-02-09 3,245.51 3,262.74 3,237.77 3,253.68 0.0M
2021-02-08 3,202.83 3,245.49 3,202.83 3,245.34 0.0M
2021-02-05 3,173.58 3,203.59 3,173.58 3,202.64 0.0M
2021-02-04 3,129.15 3,174.11 3,129.15 3,173.60 0.0M
2021-02-03 3,116.93 3,135.10 3,102.51 3,128.80 0.0M
2021-02-02 3,068.13 3,126.48 3,068.13 3,116.82 0.0M
2021-02-01 3,014.24 3,070.50 3,014.24 3,066.94 0.0M
2021-01-29 3,066.17 3,066.17 2,996.03 3,013.99 0.0M
2021-01-28 3,027.49 3,085.12 3,027.49 3,065.48 0.0M
2021-01-27 3,112.14 3,112.14 3,015.83 3,026.79 0.0M
2021-01-26 3,141.04 3,165.42 3,111.67 3,112.34 0.0M
2021-01-25 3,156.57 3,169.33 3,107.39 3,140.51 0.0M
2021-01-22 3,158.32 3,159.85 3,129.47 3,156.37 0.0M
2021-01-21 3,172.11 3,179.67 3,155.38 3,158.72 0.0M
2021-01-20 3,151.09 3,177.78 3,151.09 3,171.91 0.0M
2021-01-19 3,128.56 3,156.31 3,128.56 3,150.78 0.0M
2021-01-15 3,160.88 3,160.88 3,101.36 3,129.07 0.0M
2021-01-14 3,138.59 3,177.42 3,138.59 3,160.97 0.0M
2021-01-13 3,154.60 3,159.52 3,133.75 3,138.16 0.0M
2021-01-12 3,118.31 3,156.60 3,118.31 3,154.67 0.0M
2021-01-11 3,115.13 3,128.11 3,078.09 3,118.18 0.0M
2021-01-08 3,115.59 3,136.48 3,083.96 3,116.26 0.0M
2021-01-07 3,069.32 3,119.10 3,069.32 3,115.22 0.0M
2021-01-06 2,991.41 3,091.32 2,991.41 3,068.79 0.0M
2021-01-05 2,952.56 2,999.85 2,950.96 2,991.03 0.0M
2021-01-04 3,006.09 3,022.91 2,930.26 2,952.83 0.0M