Hot Features
프리미엄
CRSP ISS US Large Cap ESG Industry Balanced Remainder Value (CLESGBRV)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 1232.027 | 3.7 | 0.30 | 1232.027 | 1232.027 | 1232.027 | 0 |
| 1727298000 | 1228.3243 | 0.2 | 0.02 | 1228.3243 | 1228.3243 | 1228.3243 | 0 |
| 1727211600 | 1228.1259 | 5.41 | 0.44 | 1228.1259 | 1228.1259 | 1228.1259 | 0 |
| 1727125200 | 1222.715 | 6.55 | 0.54 | 1222.715 | 1222.715 | 1222.715 | 0 |
| 1726866000 | 1216.1676 | -5.72 | -0.47 | 1216.1676 | 1216.1676 | 1216.1676 | 0 |
| 1726779600 | 1221.8898 | 15.44 | 1.28 | 1221.8898 | 1221.8898 | 1221.8898 | 0 |
| 1726693200 | 1206.4472 | 0.41 | 0.03 | 1206.4472 | 1206.4472 | 1206.4472 | 0 |
| 1726606800 | 1206.034 | 5.35 | 0.45 | 1206.034 | 1206.034 | 1206.034 | 0 |
| 1726520400 | 1200.6817 | 6.04 | 0.51 | 1200.6817 | 1200.6817 | 1200.6817 | 0 |
| 1726261200 | 1194.6389 | 11.01 | 0.93 | 1194.6389 | 1194.6389 | 1194.6389 | 0 |
| 1726174800 | 1183.6323 | 12.3 | 1.05 | 1183.6323 | 1183.6323 | 1183.6323 | 0 |
| 1726088400 | 1171.3368 | 0.61 | 0.05 | 1171.3368 | 1171.3368 | 1171.3368 | 0 |
| 1726002000 | 1170.7225 | 10 | 0.86 | 1170.7225 | 1170.7225 | 1170.7225 | 0 |
| 1725915600 | 1160.7228 | -8.42 | -0.72 | 1160.7228 | 1160.7228 | 1160.7228 | 0 |
| 1725656400 | 1169.1395 | -8.13 | -0.69 | 1169.1395 | 1169.1395 | 1169.1395 | 0 |
| 1725570000 | 1177.2666 | 1.3 | 0.11 | 1177.2666 | 1177.2666 | 1177.2666 | 0 |
| 1725483600 | 1175.9692 | -19.74 | -1.65 | 1175.9692 | 1175.9692 | 1175.9692 | 0 |
| 1725397200 | 1195.7117 | 2.5 | 0.21 | 1195.7117 | 1195.7117 | 1195.7117 | 0 |
| 1725051600 | 1193.2075 | 5.35 | 0.45 | 1193.2075 | 1193.2075 | 1193.2075 | 0 |
| 1724965200 | 1187.8597 | 0.36 | 0.03 | 1187.8597 | 1187.8597 | 1187.8597 | 0 |
| 1724878800 | 1187.4972 | 4.11 | 0.35 | 1187.4972 | 1187.4972 | 1187.4972 | 0 |
| 1724792400 | 1183.3846 | -10.57 | -0.88 | 1183.3846 | 1183.3846 | 1183.3846 | 0 |
| 1724706000 | 1193.9505 | 7.12 | 0.60 | 1193.9505 | 1193.9505 | 1193.9505 | 0 |
| 1724446800 | 1186.8281 | -3.94 | -0.33 | 1186.8281 | 1186.8281 | 1186.8281 | 0 |
| 1724360400 | 1190.7727 | 4.85 | 0.41 | 1190.7727 | 1190.7727 | 1190.7727 | 0 |
| 1724274000 | 1185.9233 | 0.34 | 0.03 | 1185.9233 | 1185.9233 | 1185.9233 | 0 |
| 1724187600 | 1185.584 | 7.84 | 0.67 | 1185.584 | 1185.584 | 1185.584 | 0 |
| 1724101200 | 1177.7448 | 4.52 | 0.39 | 1177.7448 | 1177.7448 | 1177.7448 | 0 |
| 1723842000 | 1173.2231 | 4.81 | 0.41 | 1173.2231 | 1173.2231 | 1173.2231 | 0 |
| 1723755600 | 1168.4172 | 14.39 | 1.25 | 1168.4172 | 1168.4172 | 1168.4172 | 0 |
| 1723669200 | 1154.0309 | 14.28 | 1.25 | 1154.0309 | 1154.0309 | 1154.0309 | 0 |
| 1723582800 | 1139.7502 | 2.6 | 0.23 | 1139.7502 | 1139.7502 | 1139.7502 | 0 |
| 1723496400 | 1137.152 | 6.59 | 0.58 | 1137.152 | 1137.152 | 1137.152 | 0 |
| 1723237200 | 1130.5621 | 15.45 | 1.39 | 1130.5621 | 1130.5621 | 1130.5621 | 0 |
| 1723150800 | 1115.1121 | -12.07 | -1.07 | 1115.1121 | 1115.1121 | 1115.1121 | 0 |
| 1723064400 | 1127.1851 | 20.69 | 1.87 | 1127.1851 | 1127.1851 | 1127.1851 | 0 |
| 1722978000 | 1106.4917 | 18.99 | 1.75 | 1106.4917 | 1106.4917 | 1106.4917 | 0 |
| 1722891600 | 1087.4979 | -44.94 | -3.97 | 1087.4979 | 1087.4979 | 1087.4979 | 0 |
| 1722632400 | 1132.4335 | -46.58 | -3.95 | 1132.4335 | 1132.4335 | 1132.4335 | 0 |
| 1722546000 | 1179.016 | 3.85 | 0.33 | 1179.016 | 1179.016 | 1179.016 | 0 |
| 1722459600 | 1175.1695 | 7.97 | 0.68 | 1175.1695 | 1175.1695 | 1175.1695 | 0 |
| 1722373200 | 1167.2029 | 3.15 | 0.27 | 1167.2029 | 1167.2029 | 1167.2029 | 0 |
| 1722286800 | 1164.0517 | 7.71 | 0.67 | 1164.0517 | 1164.0517 | 1164.0517 | 0 |
| 1722027600 | 1156.344 | 5.58 | 0.49 | 1156.344 | 1156.344 | 1156.344 | 0 |
| 1721941200 | 1150.7605 | -10.76 | -0.93 | 1150.7605 | 1150.7605 | 1150.7605 | 0 |
| 1721854800 | 1161.5175 | -6.85 | -0.59 | 1161.5175 | 1161.5175 | 1161.5175 | 0 |
| 1721768400 | 1168.3626 | 2.56 | 0.22 | 1168.3626 | 1168.3626 | 1168.3626 | 0 |
| 1721682000 | 1165.8072 | -2.58 | -0.22 | 1165.8072 | 1165.8072 | 1165.8072 | 0 |
| 1721422800 | 1168.3842 | -8.37 | -0.71 | 1168.3842 | 1168.3842 | 1168.3842 | 0 |
| 1721336400 | 1176.7539 | -6.46 | -0.55 | 1176.7539 | 1176.7539 | 1176.7539 | 0 |
| 1721250000 | 1183.2105 | -2.74 | -0.23 | 1183.2105 | 1183.2105 | 1183.2105 | 0 |
| 1721163600 | 1185.954 | 6.28 | 0.53 | 1185.954 | 1185.954 | 1185.954 | 0 |
| 1721077200 | 1179.6715 | 3.71 | 0.32 | 1179.6715 | 1179.6715 | 1179.6715 | 0 |
| 1720818000 | 1175.9649 | 0.56 | 0.05 | 1175.9649 | 1175.9649 | 1175.9649 | 0 |
| 1720731600 | 1175.4013 | 7.42 | 0.63 | 1175.4013 | 1175.4013 | 1175.4013 | 0 |
| 1720645200 | 1167.9861 | -0.47 | -0.04 | 1167.9861 | 1167.9861 | 1167.9861 | 0 |
| 1720558800 | 1168.4546 | -0.53 | -0.05 | 1168.4546 | 1168.4546 | 1168.4546 | 0 |
| 1720472400 | 1168.981 | 2.77 | 0.24 | 1168.981 | 1168.981 | 1168.981 | 0 |
| 1720213200 | 1166.2127 | 2.75 | 0.24 | 1166.2127 | 1166.2127 | 1166.2127 | 0 |
| 1720040400 | 1163.4673 | 8.03 | 0.69 | 1163.4673 | 1163.4673 | 1163.4673 | 0 |
| 1719954000 | 1155.4384 | -5.34 | -0.46 | 1155.4384 | 1155.4384 | 1155.4384 | 0 |
| 1719867600 | 1160.7813 | -3.04 | -0.26 | 1160.7813 | 1160.7813 | 1160.7813 | 0 |
| 1719608400 | 1163.8169 | 5.2 | 0.45 | 1163.8169 | 1163.8169 | 1163.8169 | 0 |
| 1719522000 | 1158.6151 | 8.23 | 0.72 | 1158.6151 | 1158.6151 | 1158.6151 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
