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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1122.7992 | -17.95 | -1.57 | 1122.7992 | 1122.7992 | 1122.7992 | 0 |
| 1744318800 | 1140.7489 | 80.21 | 7.56 | 1140.7489 | 1140.7489 | 1140.7489 | 0 |
| 1744232400 | 1060.5369 | -63.06 | -5.61 | 1060.5369 | 1060.5369 | 1060.5369 | 0 |
| 1744146000 | 1123.5965 | 63.03 | 5.94 | 1123.5965 | 1123.5965 | 1123.5965 | 0 |
| 1744059600 | 1060.571 | -72.75 | -6.42 | 1060.571 | 1060.571 | 1060.571 | 0 |
| 1743800400 | 1133.3192 | -47.09 | -3.99 | 1133.3192 | 1133.3192 | 1133.3192 | 0 |
| 1743714000 | 1180.4132 | -20.79 | -1.73 | 1180.4132 | 1180.4132 | 1180.4132 | 0 |
| 1743627600 | 1201.2023 | -4.72 | -0.39 | 1201.2023 | 1201.2023 | 1201.2023 | 0 |
| 1743541200 | 1205.9204 | 13.84 | 1.16 | 1205.9204 | 1205.9204 | 1205.9204 | 0 |
| 1743454800 | 1192.0833 | -32.98 | -2.69 | 1192.0833 | 1192.0833 | 1192.0833 | 0 |
| 1743195600 | 1225.0682 | -4.5 | -0.37 | 1225.0682 | 1225.0682 | 1225.0682 | 0 |
| 1743109200 | 1229.5727 | -13.02 | -1.05 | 1229.5727 | 1229.5727 | 1229.5727 | 0 |
| 1743022800 | 1242.5926 | 1.02 | 0.08 | 1242.5926 | 1242.5926 | 1242.5926 | 0 |
| 1742936400 | 1241.5766 | 10.22 | 0.83 | 1241.5766 | 1241.5766 | 1241.5766 | 0 |
| 1742850000 | 1231.3538 | 25.09 | 2.08 | 1231.3538 | 1231.3538 | 1231.3538 | 0 |
| 1742590800 | 1206.2674 | -3.62 | -0.30 | 1206.2674 | 1206.2674 | 1206.2674 | 0 |
| 1742504400 | 1209.8892 | -0.1 | -0.01 | 1209.8892 | 1209.8892 | 1209.8892 | 0 |
| 1742418000 | 1209.9931 | -4.28 | -0.35 | 1209.9931 | 1209.9931 | 1209.9931 | 0 |
| 1742331600 | 1214.2713 | 4.48 | 0.37 | 1214.2713 | 1214.2713 | 1214.2713 | 0 |
| 1742245200 | 1209.7945 | 16.04 | 1.34 | 1209.7945 | 1209.7945 | 1209.7945 | 0 |
| 1741986000 | 1193.7551 | -6.76 | -0.56 | 1193.7551 | 1193.7551 | 1193.7551 | 0 |
| 1741899600 | 1200.5166 | -5.79 | -0.48 | 1200.5166 | 1200.5166 | 1200.5166 | 0 |
| 1741813200 | 1206.3097 | 4.56 | 0.38 | 1206.3097 | 1206.3097 | 1206.3097 | 0 |
| 1741726800 | 1201.7471 | -23.25 | -1.90 | 1201.7471 | 1201.7471 | 1201.7471 | 0 |
| 1741640400 | 1224.9935 | -6.73 | -0.55 | 1224.9935 | 1224.9935 | 1224.9935 | 0 |
| 1741384800 | 1231.7219 | -10.21 | -0.82 | 1231.7219 | 1231.7219 | 1231.7219 | 0 |
| 1741298400 | 1241.9311 | -1.89 | -0.15 | 1241.9311 | 1241.9311 | 1241.9311 | 0 |
| 1741212000 | 1243.8161 | -4.2 | -0.34 | 1243.8161 | 1243.8161 | 1243.8161 | 0 |
| 1741125600 | 1248.0147 | -35.18 | -2.74 | 1248.0147 | 1248.0147 | 1248.0147 | 0 |
| 1741039200 | 1283.1931 | 24 | 1.91 | 1283.1931 | 1283.1931 | 1283.1931 | 0 |
| 1740780000 | 1259.1883 | -25.33 | -1.97 | 1259.1883 | 1259.1883 | 1259.1883 | 0 |
| 1740693600 | 1284.5142 | -0.31 | -0.02 | 1284.5142 | 1284.5142 | 1284.5142 | 0 |
| 1740607200 | 1284.8246 | -5.23 | -0.41 | 1284.8246 | 1284.8246 | 1284.8246 | 0 |
| 1740520800 | 1290.0496 | -9.59 | -0.74 | 1290.0496 | 1290.0496 | 1290.0496 | 0 |
| 1740434400 | 1299.6373 | -14.57 | -1.11 | 1299.6373 | 1299.6373 | 1299.6373 | 0 |
| 1740175200 | 1314.2098 | -4.02 | -0.31 | 1314.2098 | 1314.2098 | 1314.2098 | 0 |
| 1740088800 | 1318.2338 | 6.34 | 0.48 | 1318.2338 | 1318.2338 | 1318.2338 | 0 |
| 1740002400 | 1311.8892 | 0 | 0.00 | 1311.8892 | 1311.8892 | 1311.8892 | 0 |
| 1739916000 | 1311.8883 | 2.17 | 0.17 | 1311.8883 | 1311.8883 | 1311.8883 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
