Hot Features
프리미엄
CRSP ISS US Large Cap ESG Industry Balanced Remainder (CLESGBR)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 1355.8358 | -12.94 | -0.95 | 1368.7781 | 1368.7781 | 1347.6289 | 0 |
| 1740002400 | 1368.7781 | -2.46 | -0.18 | 1371.2331 | 1371.2331 | 1362.4315 | 0 |
| 1739916000 | 1371.2331 | 0.73 | 0.05 | 1370.5062 | 1372.9311 | 1363.755 | 0 |
| 1739570400 | 1370.5062 | -1.67 | -0.12 | 1372.173 | 1374.9566 | 1369.2726 | 0 |
| 1739484000 | 1372.173 | 8.8 | 0.65 | 1363.3762 | 1372.4394 | 1359.4319 | 0 |
| 1739397600 | 1363.3762 | -5.84 | -0.43 | 1369.2135 | 1369.2135 | 1354.8377 | 0 |
| 1739311200 | 1369.2135 | -2.03 | -0.15 | 1371.2409 | 1371.2409 | 1362.7866 | 0 |
| 1739224800 | 1371.2409 | 15.89 | 1.17 | 1355.3514 | 1371.4178 | 1355.3514 | 0 |
| 1738965600 | 1355.3514 | -12.06 | -0.88 | 1367.4131 | 1372.3646 | 1354.8585 | 0 |
| 1738879200 | 1367.4131 | 6.18 | 0.45 | 1361.2339 | 1368.3793 | 1358.0359 | 0 |
| 1738792800 | 1361.2339 | 6.26 | 0.46 | 1354.9706 | 1363.2762 | 1351.4791 | 0 |
| 1738706400 | 1354.9706 | 13.25 | 0.99 | 1341.7162 | 1356.0798 | 1341.5245 | 0 |
| 1738620000 | 1341.7162 | -1.9 | -0.14 | 1343.6123 | 1347.1217 | 1321.6468 | 0 |
| 1738360800 | 1343.6123 | -2.57 | -0.19 | 1346.1809 | 1359.3927 | 1341.7328 | 0 |
| 1738274400 | 1346.1809 | 13.84 | 1.04 | 1332.3391 | 1352.9641 | 1332.3391 | 0 |
| 1738188000 | 1332.3391 | -0.27 | -0.02 | 1332.608 | 1337.0621 | 1327.4141 | 0 |
| 1738101600 | 1332.608 | 4.21 | 0.32 | 1328.3973 | 1335.8898 | 1324.2058 | 0 |
| 1738015200 | 1328.3973 | -18.36 | -1.36 | 1346.7563 | 1346.7563 | 1314.8896 | 0 |
| 1737756000 | 1346.7563 | 1.58 | 0.12 | 1345.1719 | 1350.711 | 1343.5599 | 0 |
| 1737669600 | 1345.1719 | 5.91 | 0.44 | 1339.2628 | 1345.1842 | 1334.1135 | 0 |
| 1737583200 | 1339.2628 | 3.32 | 0.25 | 1336.1077 | 1345.4757 | 1336.1077 | 0 |
| 1737496800 | 1335.9454 | 14.11 | 1.07 | 1321.8333 | 1338.3807 | 1321.8333 | 0 |
| 1737151200 | 1321.8333 | 15.09 | 1.15 | 1306.7449 | 1323.9451 | 1306.7449 | 0 |
| 1737064800 | 1306.7449 | 5.41 | 0.42 | 1301.3347 | 1310.8554 | 1300.1481 | 0 |
| 1736978400 | 1301.3347 | 22.74 | 1.78 | 1278.5905 | 1305.2207 | 1278.5905 | 0 |
| 1736892000 | 1278.5905 | 4.29 | 0.34 | 1274.3022 | 1283.5556 | 1269.9197 | 0 |
| 1736805600 | 1274.3022 | 1.54 | 0.12 | 1272.7668 | 1274.8354 | 1262.4426 | 0 |
| 1736546400 | 1272.7668 | -13.77 | -1.07 | 1286.5371 | 1286.5371 | 1267.1074 | 0 |
| 1736373600 | 1286.5371 | 1.33 | 0.10 | 1285.2108 | 1288.4829 | 1276.0453 | 0 |
| 1736287200 | 1285.2108 | -15.27 | -1.17 | 1300.483 | 1304.3051 | 1281.08 | 0 |
| 1736200800 | 1300.483 | 10.63 | 0.82 | 1289.8558 | 1306.67 | 1289.8558 | 0 |
| 1735941600 | 1289.8558 | 16.09 | 1.26 | 1273.7696 | 1292.2529 | 1273.7696 | 0 |
| 1735855200 | 1273.7696 | 3.5 | 0.28 | 1270.2675 | 1289.3617 | 1265.5885 | 0 |
| 1735682400 | 1270.2675 | -4.33 | -0.34 | 1274.5952 | 1279.6442 | 1268.1947 | 0 |
| 1735596000 | 1274.5952 | -15.73 | -1.22 | 1290.327 | 1290.327 | 1264.7942 | 0 |
| 1735336800 | 1290.327 | -12.34 | -0.95 | 1302.6661 | 1302.6661 | 1281.6846 | 0 |
| 1735250400 | 1302.6661 | 0.06 | 0.00 | 1302.6051 | 1305.328 | 1294.5012 | 0 |
| 1735077600 | 1302.6051 | 15.84 | 1.23 | 1286.7655 | 1302.6314 | 1286.7655 | 0 |
| 1734991200 | 1286.7655 | 6.79 | 0.53 | 1279.9795 | 1287.4813 | 1273.3544 | 0 |
| 1734732000 | 1279.9795 | 12.41 | 0.98 | 1267.5648 | 1292.5554 | 1259.8373 | 0 |
| 1734645600 | 1267.5648 | -5.24 | -0.41 | 1272.8046 | 1285.2713 | 1267.3996 | 0 |
| 1734559200 | 1272.8046 | -46.66 | -3.54 | 1319.4691 | 1319.4691 | 1271.5438 | 0 |
| 1734472800 | 1319.4691 | -13.24 | -0.99 | 1332.7136 | 1332.7136 | 1316.7131 | 0 |
| 1734386400 | 1332.7136 | 12.16 | 0.92 | 1320.5518 | 1336.2123 | 1320.5518 | 0 |
| 1734127200 | 1320.5518 | 10.34 | 0.79 | 1310.2109 | 1325.6518 | 1309.4536 | 0 |
| 1734040800 | 1310.2109 | -6.43 | -0.49 | 1316.6407 | 1316.6407 | 1310.0742 | 0 |
| 1733954400 | 1316.6407 | 13.62 | 1.05 | 1303.0206 | 1318.4765 | 1303.0206 | 0 |
| 1733868000 | 1303.0206 | -9.59 | -0.73 | 1312.6063 | 1312.8672 | 1301.5118 | 0 |
| 1733781600 | 1312.6063 | -12.05 | -0.91 | 1324.6532 | 1326.6105 | 1311.8109 | 0 |
| 1733522400 | 1324.6532 | 11.82 | 0.90 | 1312.838 | 1325.5468 | 1312.838 | 0 |
| 1733436000 | 1312.838 | -3.6 | -0.27 | 1316.4364 | 1317.8476 | 1312.2249 | 0 |
| 1733349600 | 1316.4364 | 7.86 | 0.60 | 1308.5813 | 1316.9508 | 1308.5813 | 0 |
| 1733263200 | 1308.5813 | 3.65 | 0.28 | 1304.9336 | 1308.9762 | 1302.9837 | 0 |
| 1733176800 | 1304.9336 | 4.23 | 0.33 | 1300.6989 | 1306.3525 | 1300.6989 | 0 |
| 1732917600 | 1300.6989 | 6.43 | 0.50 | 1294.2681 | 1303.6766 | 1294.2681 | 0 |
| 1732744800 | 1294.2681 | -4.36 | -0.34 | 1298.6241 | 1300.6762 | 1291.8606 | 0 |
| 1732658400 | 1298.6241 | 7.93 | 0.61 | 1290.6966 | 1298.9773 | 1290.6966 | 0 |
| 1732572000 | 1290.6966 | 8.54 | 0.67 | 1282.1597 | 1296.6742 | 1282.1597 | 0 |
| 1732312800 | 1282.1597 | 7 | 0.55 | 1275.1611 | 1283.4718 | 1275.1611 | 0 |
| 1732226400 | 1275.1611 | 9.5 | 0.75 | 1265.6638 | 1277.8184 | 1264.0816 | 0 |
