Hot Features
프리미엄
CRSP ISS US Large Cap ESG Industry Balanced Value (CLESGBV)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1309.7207 | 12.84 | 0.99 | 1309.7207 | 1309.7207 | 1309.7207 | 0 |
| 1739484000 | 1296.8849 | 13.44 | 1.05 | 1296.8849 | 1296.8849 | 1296.8849 | 0 |
| 1739397600 | 1283.4491 | -6.87 | -0.53 | 1283.4491 | 1283.4491 | 1283.4491 | 0 |
| 1739311200 | 1290.3159 | -4.91 | -0.38 | 1290.3159 | 1290.3159 | 1290.3159 | 0 |
| 1739224800 | 1295.2256 | -7.84 | -0.60 | 1295.2256 | 1295.2256 | 1295.2256 | 0 |
| 1738965600 | 1303.0627 | 3.6 | 0.28 | 1303.0627 | 1303.0627 | 1303.0627 | 0 |
| 1738879200 | 1299.4605 | 10.27 | 0.80 | 1299.4605 | 1299.4605 | 1299.4605 | 0 |
| 1738792800 | 1289.1916 | 5.18 | 0.40 | 1289.1916 | 1289.1916 | 1289.1916 | 0 |
| 1738706400 | 1284.0093 | 6.54 | 0.51 | 1284.0093 | 1284.0093 | 1284.0093 | 0 |
| 1738620000 | 1277.4709 | -36.6 | -2.79 | 1277.4709 | 1277.4709 | 1277.4709 | 0 |
| 1738360800 | 1314.069 | 11.45 | 0.88 | 1314.069 | 1314.069 | 1314.069 | 0 |
| 1738274400 | 1302.614 | -4.53 | -0.35 | 1302.614 | 1302.614 | 1302.614 | 0 |
| 1738188000 | 1307.1488 | 8.09 | 0.62 | 1307.1488 | 1307.1488 | 1307.1488 | 0 |
| 1738101600 | 1299.0624 | 12.18 | 0.95 | 1299.0624 | 1299.0624 | 1299.0624 | 0 |
| 1738015200 | 1286.8838 | -34.81 | -2.63 | 1286.8838 | 1286.8838 | 1286.8838 | 0 |
| 1737756000 | 1321.6911 | 9.02 | 0.69 | 1321.6911 | 1321.6911 | 1321.6911 | 0 |
| 1737669600 | 1312.6751 | 1.68 | 0.13 | 1312.6751 | 1312.6751 | 1312.6751 | 0 |
| 1737583200 | 1310.9988 | 13.18 | 1.02 | 1310.9988 | 1310.9988 | 1310.9988 | 0 |
| 1737496800 | 1297.8139 | 1.44 | 0.11 | 1297.8139 | 1297.8139 | 1297.8139 | 0 |
| 1737151200 | 1296.3702 | 6.64 | 0.52 | 1296.3702 | 1296.3702 | 1296.3702 | 0 |
| 1737064800 | 1289.7255 | 10.02 | 0.78 | 1289.7255 | 1289.7255 | 1289.7255 | 0 |
| 1736978400 | 1279.7088 | 9.57 | 0.75 | 1279.7088 | 1279.7088 | 1279.7088 | 0 |
| 1736892000 | 1270.1393 | 20.93 | 1.68 | 1270.1393 | 1270.1393 | 1270.1393 | 0 |
| 1736805600 | 1249.208 | -25.14 | -1.97 | 1249.208 | 1249.208 | 1249.208 | 0 |
| 1736546400 | 1274.3471 | -7.38 | -0.58 | 1274.3471 | 1274.3471 | 1274.3471 | 0 |
| 1736373600 | 1281.7221 | -19.19 | -1.48 | 1281.7221 | 1281.7221 | 1281.7221 | 0 |
| 1736287200 | 1300.9145 | 0.97 | 0.07 | 1300.9145 | 1300.9145 | 1300.9145 | 0 |
| 1736200800 | 1299.9425 | 20.01 | 1.56 | 1299.9425 | 1299.9425 | 1299.9425 | 0 |
| 1735941600 | 1279.9313 | -4.95 | -0.39 | 1279.9313 | 1279.9313 | 1279.9313 | 0 |
| 1735855200 | 1284.8842 | -3.92 | -0.30 | 1284.8842 | 1284.8842 | 1284.8842 | 0 |
| 1735682400 | 1288.8033 | 4.55 | 0.35 | 1288.8033 | 1288.8033 | 1288.8033 | 0 |
| 1735596000 | 1284.2569 | -21.46 | -1.64 | 1284.2569 | 1284.2569 | 1284.2569 | 0 |
| 1735336800 | 1305.7193 | -5.58 | -0.43 | 1305.7193 | 1305.7193 | 1305.7193 | 0 |
| 1735250400 | 1311.3003 | 8.71 | 0.67 | 1311.3003 | 1311.3003 | 1311.3003 | 0 |
| 1735077600 | 1302.5933 | 9.16 | 0.71 | 1302.5933 | 1302.5933 | 1302.5933 | 0 |
| 1734991200 | 1293.4311 | 22.23 | 1.75 | 1293.4311 | 1293.4311 | 1293.4311 | 0 |
| 1734732000 | 1271.2053 | -14.96 | -1.16 | 1271.2053 | 1271.2053 | 1271.2053 | 0 |
| 1734645600 | 1286.1664 | -25.15 | -1.92 | 1286.1664 | 1286.1664 | 1286.1664 | 0 |
| 1734559200 | 1311.3134 | 3.08 | 0.24 | 1311.3134 | 1311.3134 | 1311.3134 | 0 |
| 1734472800 | 1308.23 | -4.89 | -0.37 | 1308.23 | 1308.23 | 1308.23 | 0 |
| 1734386400 | 1313.124 | -3.48 | -0.26 | 1313.124 | 1313.124 | 1313.124 | 0 |
| 1734127200 | 1316.6025 | -5.41 | -0.41 | 1316.6025 | 1316.6025 | 1316.6025 | 0 |
| 1734040800 | 1322.0141 | 3.18 | 0.24 | 1322.0141 | 1322.0141 | 1322.0141 | 0 |
| 1733954400 | 1318.8385 | 0.68 | 0.05 | 1318.8385 | 1318.8385 | 1318.8385 | 0 |
| 1733868000 | 1318.1547 | -2.43 | -0.18 | 1318.1547 | 1318.1547 | 1318.1547 | 0 |
| 1733781600 | 1320.5853 | -4.28 | -0.32 | 1320.5853 | 1320.5853 | 1320.5853 | 0 |
| 1733522400 | 1324.8698 | -0.94 | -0.07 | 1324.8698 | 1324.8698 | 1324.8698 | 0 |
| 1733436000 | 1325.8056 | 6.2 | 0.47 | 1325.8056 | 1325.8056 | 1325.8056 | 0 |
| 1733349600 | 1319.6081 | 3.64 | 0.28 | 1319.6081 | 1319.6081 | 1319.6081 | 0 |
| 1733263200 | 1315.9663 | 1.73 | 0.13 | 1315.9663 | 1315.9663 | 1315.9663 | 0 |
| 1733176800 | 1314.2315 | 7.45 | 0.57 | 1314.2315 | 1314.2315 | 1314.2315 | 0 |
| 1732917600 | 1306.7805 | -1.42 | -0.11 | 1306.7805 | 1306.7805 | 1306.7805 | 0 |
| 1732744800 | 1308.202 | 1.16 | 0.09 | 1308.202 | 1308.202 | 1308.202 | 0 |
| 1732658400 | 1307.0432 | -2.63 | -0.20 | 1307.0432 | 1307.0432 | 1307.0432 | 0 |
| 1732572000 | 1309.6697 | 12.14 | 0.94 | 1309.6697 | 1309.6697 | 1309.6697 | 0 |
| 1732312800 | 1297.5309 | -1.25 | -0.10 | 1297.5309 | 1297.5309 | 1297.5309 | 0 |
| 1732226400 | 1298.7825 | 5.25 | 0.41 | 1298.7825 | 1298.7825 | 1298.7825 | 0 |
| 1732140000 | 1293.5338 | 13.99 | 1.09 | 1293.5338 | 1293.5338 | 1293.5338 | 0 |
| 1732053600 | 1279.5456 | -2.22 | -0.17 | 1279.5456 | 1279.5456 | 1279.5456 | 0 |
| 1731967200 | 1281.7668 | -6.2 | -0.48 | 1281.7668 | 1281.7668 | 1281.7668 | 0 |
