Hot Features
프리미엄
CRSP ISS US Large Cap ESG Industry Balanced Remainder Value (CLESGBRV)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1281.1161 | 0.37 | 0.03 | 1281.1161 | 1281.1161 | 1281.1161 | 0 |
| 1735855200 | 1280.7454 | 2.6 | 0.20 | 1280.7454 | 1280.7454 | 1280.7454 | 0 |
| 1735682400 | 1278.1411 | 4.23 | 0.33 | 1278.1411 | 1278.1411 | 1278.1411 | 0 |
| 1735596000 | 1273.9146 | -21.17 | -1.63 | 1273.9146 | 1273.9146 | 1273.9146 | 0 |
| 1735336800 | 1295.084 | -2.03 | -0.16 | 1295.084 | 1295.084 | 1295.084 | 0 |
| 1735250400 | 1297.1096 | 5.27 | 0.41 | 1297.1096 | 1297.1096 | 1297.1096 | 0 |
| 1735077600 | 1291.8362 | 11.1 | 0.87 | 1291.8362 | 1291.8362 | 1291.8362 | 0 |
| 1734991200 | 1280.734 | 19.84 | 1.57 | 1280.734 | 1280.734 | 1280.734 | 0 |
| 1734732000 | 1260.8972 | -23.59 | -1.84 | 1260.8972 | 1260.8972 | 1260.8972 | 0 |
| 1734645600 | 1284.4907 | -33.45 | -2.54 | 1284.4907 | 1284.4907 | 1284.4907 | 0 |
| 1734559200 | 1317.9444 | -6.62 | -0.50 | 1317.9444 | 1317.9444 | 1317.9444 | 0 |
| 1734472800 | 1324.5618 | -2.32 | -0.17 | 1324.5618 | 1324.5618 | 1324.5618 | 0 |
| 1734386400 | 1326.8782 | 5.64 | 0.43 | 1326.8782 | 1326.8782 | 1326.8782 | 0 |
| 1734127200 | 1321.2355 | 5.97 | 0.45 | 1321.2355 | 1321.2355 | 1321.2355 | 0 |
| 1734040800 | 1315.2618 | 2.89 | 0.22 | 1315.2618 | 1315.2618 | 1315.2618 | 0 |
| 1733954400 | 1312.372 | 0.17 | 0.01 | 1312.372 | 1312.372 | 1312.372 | 0 |
| 1733868000 | 1312.198 | -13.56 | -1.02 | 1312.198 | 1312.198 | 1312.198 | 0 |
| 1733781600 | 1325.758 | 10.28 | 0.78 | 1325.758 | 1325.758 | 1325.758 | 0 |
| 1733522400 | 1315.4747 | -1 | -0.08 | 1315.4747 | 1315.4747 | 1315.4747 | 0 |
| 1733436000 | 1316.4712 | 2.21 | 0.17 | 1316.4712 | 1316.4712 | 1316.4712 | 0 |
| 1733349600 | 1314.2563 | 9.92 | 0.76 | 1314.2563 | 1314.2563 | 1314.2563 | 0 |
| 1733263200 | 1304.3411 | -0.25 | -0.02 | 1304.3411 | 1304.3411 | 1304.3411 | 0 |
| 1733176800 | 1304.5909 | 7.57 | 0.58 | 1304.5909 | 1304.5909 | 1304.5909 | 0 |
| 1732917600 | 1297.0228 | -2.95 | -0.23 | 1297.0228 | 1297.0228 | 1297.0228 | 0 |
| 1732744800 | 1299.9752 | 8.07 | 0.62 | 1299.9752 | 1299.9752 | 1299.9752 | 0 |
| 1732658400 | 1291.9039 | -0.5 | -0.04 | 1291.9039 | 1291.9039 | 1291.9039 | 0 |
| 1732572000 | 1292.4016 | 15.34 | 1.20 | 1292.4016 | 1292.4016 | 1292.4016 | 0 |
| 1732312800 | 1277.066 | 4.45 | 0.35 | 1277.066 | 1277.066 | 1277.066 | 0 |
| 1732226400 | 1272.6193 | 8.68 | 0.69 | 1272.6193 | 1272.6193 | 1272.6193 | 0 |
| 1732140000 | 1263.9373 | 12.93 | 1.03 | 1263.9373 | 1263.9373 | 1263.9373 | 0 |
| 1732053600 | 1251.005 | -5.29 | -0.42 | 1251.005 | 1251.005 | 1251.005 | 0 |
| 1731967200 | 1256.2928 | -10.38 | -0.82 | 1256.2928 | 1256.2928 | 1256.2928 | 0 |
| 1731708000 | 1266.6679 | -19.28 | -1.50 | 1266.6679 | 1266.6679 | 1266.6679 | 0 |
| 1731621600 | 1285.9453 | 2.67 | 0.21 | 1285.9453 | 1285.9453 | 1285.9453 | 0 |
| 1731535200 | 1283.2747 | -4.25 | -0.33 | 1283.2747 | 1283.2747 | 1283.2747 | 0 |
| 1731448800 | 1287.5239 | -1.51 | -0.12 | 1287.5239 | 1287.5239 | 1287.5239 | 0 |
| 1731362400 | 1289.0367 | 9.1 | 0.71 | 1289.0367 | 1289.0367 | 1289.0367 | 0 |
| 1731103200 | 1279.9389 | 3.07 | 0.24 | 1279.9389 | 1279.9389 | 1279.9389 | 0 |
| 1731016800 | 1276.8671 | 15.46 | 1.23 | 1276.8671 | 1276.8671 | 1276.8671 | 0 |
| 1730930400 | 1261.4112 | 35.58 | 2.90 | 1261.4112 | 1261.4112 | 1261.4112 | 0 |
| 1730844000 | 1225.8307 | 1.38 | 0.11 | 1225.8307 | 1225.8307 | 1225.8307 | 0 |
| 1730757600 | 1224.4499 | -3.62 | -0.29 | 1224.4499 | 1224.4499 | 1224.4499 | 0 |
| 1730494800 | 1228.0723 | -1.78 | -0.15 | 1228.0723 | 1228.0723 | 1228.0723 | 0 |
| 1730408400 | 1229.8563 | -9.04 | -0.73 | 1229.8563 | 1229.8563 | 1229.8563 | 0 |
| 1730322000 | 1238.8954 | 7.68 | 0.62 | 1238.8954 | 1238.8954 | 1238.8954 | 0 |
| 1730235600 | 1231.2149 | -5.57 | -0.45 | 1231.2149 | 1231.2149 | 1231.2149 | 0 |
| 1730149200 | 1236.7825 | -1.76 | -0.14 | 1236.7825 | 1236.7825 | 1236.7825 | 0 |
| 1729890000 | 1238.5472 | 5.12 | 0.41 | 1238.5472 | 1238.5472 | 1238.5472 | 0 |
| 1729803600 | 1233.4314 | -2.16 | -0.17 | 1233.4314 | 1233.4314 | 1233.4314 | 0 |
| 1729717200 | 1235.5886 | -4.92 | -0.40 | 1235.5886 | 1235.5886 | 1235.5886 | 0 |
| 1729630800 | 1240.5078 | -8.45 | -0.68 | 1240.5078 | 1240.5078 | 1240.5078 | 0 |
| 1729544400 | 1248.9598 | -0.68 | -0.05 | 1248.9598 | 1248.9598 | 1248.9598 | 0 |
| 1729285200 | 1249.6366 | -0.94 | -0.08 | 1249.6366 | 1249.6366 | 1249.6366 | 0 |
| 1729198800 | 1250.58 | 9.84 | 0.79 | 1250.58 | 1250.58 | 1250.58 | 0 |
| 1729112400 | 1240.7376 | -8.39 | -0.67 | 1240.7376 | 1240.7376 | 1240.7376 | 0 |
| 1729026000 | 1249.1289 | 2.21 | 0.18 | 1249.1289 | 1249.1289 | 1249.1289 | 0 |
| 1728939600 | 1246.9161 | 13.56 | 1.10 | 1246.9161 | 1246.9161 | 1246.9161 | 0 |
| 1728680400 | 1233.361 | 0.14 | 0.01 | 1233.361 | 1233.361 | 1233.361 | 0 |
| 1728594000 | 1233.2222 | 9.97 | 0.82 | 1233.2222 | 1233.2222 | 1233.2222 | 0 |
| 1728507600 | 1223.2502 | 4.36 | 0.36 | 1223.2502 | 1223.2502 | 1223.2502 | 0 |
| 1728421200 | 1218.8894 | -5.47 | -0.45 | 1218.8894 | 1218.8894 | 1218.8894 | 0 |
| 1728334800 | 1224.3598 | -2.62 | -0.21 | 1224.3598 | 1224.3598 | 1224.3598 | 0 |
