Hot Features
프리미엄
CRSP ISS US Large Cap ESG Non Prime Value (CLESGNPV)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1183.6857 | -20.28 | -1.68 | 1183.6857 | 1183.6857 | 1183.6857 | 0 |
| 1734645600 | 1203.9666 | -28.54 | -2.32 | 1203.9666 | 1203.9666 | 1203.9666 | 0 |
| 1734559200 | 1232.5064 | -5.34 | -0.43 | 1232.5064 | 1232.5064 | 1232.5064 | 0 |
| 1734472800 | 1237.8427 | -5.6 | -0.45 | 1237.8427 | 1237.8427 | 1237.8427 | 0 |
| 1734386400 | 1243.4385 | 2.66 | 0.21 | 1243.4385 | 1243.4385 | 1243.4385 | 0 |
| 1734127200 | 1240.7798 | 1.87 | 0.15 | 1240.7798 | 1240.7798 | 1240.7798 | 0 |
| 1734040800 | 1238.9083 | 1.54 | 0.12 | 1238.9083 | 1238.9083 | 1238.9083 | 0 |
| 1733954400 | 1237.3661 | 0.5 | 0.04 | 1237.3661 | 1237.3661 | 1237.3661 | 0 |
| 1733868000 | 1236.8624 | -13.8 | -1.10 | 1236.8624 | 1236.8624 | 1236.8624 | 0 |
| 1733781600 | 1250.6623 | 5.84 | 0.47 | 1250.6623 | 1250.6623 | 1250.6623 | 0 |
| 1733522400 | 1244.8178 | -0.15 | -0.01 | 1244.8178 | 1244.8178 | 1244.8178 | 0 |
| 1733436000 | 1244.9673 | 1.02 | 0.08 | 1244.9673 | 1244.9673 | 1244.9673 | 0 |
| 1733349600 | 1243.9485 | 1.64 | 0.13 | 1243.9485 | 1243.9485 | 1243.9485 | 0 |
| 1733263200 | 1242.308 | -1.78 | -0.14 | 1242.308 | 1242.308 | 1242.308 | 0 |
| 1733176800 | 1244.0909 | 5.54 | 0.45 | 1244.0909 | 1244.0909 | 1244.0909 | 0 |
| 1732917600 | 1238.5522 | -1.52 | -0.12 | 1238.5522 | 1238.5522 | 1238.5522 | 0 |
| 1732744800 | 1240.0714 | 7.09 | 0.57 | 1240.0714 | 1240.0714 | 1240.0714 | 0 |
| 1732658400 | 1232.9849 | -1.51 | -0.12 | 1232.9849 | 1232.9849 | 1232.9849 | 0 |
| 1732572000 | 1234.4976 | 14.67 | 1.20 | 1234.4976 | 1234.4976 | 1234.4976 | 0 |
| 1732312800 | 1219.8262 | 5.9 | 0.49 | 1219.8262 | 1219.8262 | 1219.8262 | 0 |
| 1732226400 | 1213.9223 | 6.44 | 0.53 | 1213.9223 | 1213.9223 | 1213.9223 | 0 |
| 1732140000 | 1207.4831 | 10.41 | 0.87 | 1207.4831 | 1207.4831 | 1207.4831 | 0 |
| 1732053600 | 1197.0709 | -5.58 | -0.46 | 1197.0709 | 1197.0709 | 1197.0709 | 0 |
| 1731967200 | 1202.6536 | -4.49 | -0.37 | 1202.6536 | 1202.6536 | 1202.6536 | 0 |
| 1731708000 | 1207.1434 | -14.97 | -1.23 | 1207.1434 | 1207.1434 | 1207.1434 | 0 |
| 1731621600 | 1222.1162 | 2.92 | 0.24 | 1222.1162 | 1222.1162 | 1222.1162 | 0 |
| 1731535200 | 1219.2009 | -4.51 | -0.37 | 1219.2009 | 1219.2009 | 1219.2009 | 0 |
| 1731448800 | 1223.7059 | 1.61 | 0.13 | 1223.7059 | 1223.7059 | 1223.7059 | 0 |
| 1731362400 | 1222.0971 | 8.79 | 0.72 | 1222.0971 | 1222.0971 | 1222.0971 | 0 |
| 1731103200 | 1213.3054 | 0.91 | 0.07 | 1213.3054 | 1213.3054 | 1213.3054 | 0 |
| 1731016800 | 1212.3989 | 11.32 | 0.94 | 1212.3989 | 1212.3989 | 1212.3989 | 0 |
| 1730930400 | 1201.0809 | 39.85 | 3.43 | 1201.0809 | 1201.0809 | 1201.0809 | 0 |
| 1730844000 | 1161.233 | 0.11 | 0.01 | 1161.233 | 1161.233 | 1161.233 | 0 |
| 1730757600 | 1161.1273 | -5.37 | -0.46 | 1161.1273 | 1161.1273 | 1161.1273 | 0 |
| 1730494800 | 1166.4946 | -0.03 | -0.00 | 1166.4946 | 1166.4946 | 1166.4946 | 0 |
| 1730408400 | 1166.528 | -5.15 | -0.44 | 1166.528 | 1166.528 | 1166.528 | 0 |
| 1730322000 | 1171.6781 | 3.16 | 0.27 | 1171.6781 | 1171.6781 | 1171.6781 | 0 |
| 1730235600 | 1168.5215 | -3.81 | -0.32 | 1168.5215 | 1168.5215 | 1168.5215 | 0 |
| 1730149200 | 1172.3315 | -5.39 | -0.46 | 1172.3315 | 1172.3315 | 1172.3315 | 0 |
| 1729890000 | 1177.7251 | 4.64 | 0.40 | 1177.7251 | 1177.7251 | 1177.7251 | 0 |
| 1729803600 | 1173.085 | -1.03 | -0.09 | 1173.085 | 1173.085 | 1173.085 | 0 |
| 1729717200 | 1174.1186 | -2.8 | -0.24 | 1174.1186 | 1174.1186 | 1174.1186 | 0 |
| 1729630800 | 1176.914 | -10.58 | -0.89 | 1176.914 | 1176.914 | 1176.914 | 0 |
| 1729544400 | 1187.4904 | -0.73 | -0.06 | 1187.4904 | 1187.4904 | 1187.4904 | 0 |
| 1729285200 | 1188.2195 | -1.23 | -0.10 | 1188.2195 | 1188.2195 | 1188.2195 | 0 |
| 1729198800 | 1189.4537 | 10.93 | 0.93 | 1189.4537 | 1189.4537 | 1189.4537 | 0 |
| 1729112400 | 1178.5229 | -5.23 | -0.44 | 1178.5229 | 1178.5229 | 1178.5229 | 0 |
| 1729026000 | 1183.7573 | 4.73 | 0.40 | 1183.7573 | 1183.7573 | 1183.7573 | 0 |
| 1728939600 | 1179.0244 | 12.71 | 1.09 | 1179.0244 | 1179.0244 | 1179.0244 | 0 |
| 1728680400 | 1166.3136 | -0.22 | -0.02 | 1166.3136 | 1166.3136 | 1166.3136 | 0 |
| 1728594000 | 1166.5379 | 9.24 | 0.80 | 1166.5379 | 1166.5379 | 1166.5379 | 0 |
| 1728507600 | 1157.2979 | 1.53 | 0.13 | 1157.2979 | 1157.2979 | 1157.2979 | 0 |
| 1728421200 | 1155.7675 | -5.64 | -0.49 | 1155.7675 | 1155.7675 | 1155.7675 | 0 |
| 1728334800 | 1161.412 | 0.06 | 0.01 | 1161.412 | 1161.412 | 1161.412 | 0 |
| 1728075600 | 1161.3536 | 10.17 | 0.88 | 1161.3536 | 1161.3536 | 1161.3536 | 0 |
| 1727989200 | 1151.1883 | -1.9 | -0.16 | 1151.1883 | 1151.1883 | 1151.1883 | 0 |
| 1727902800 | 1153.0904 | -3.29 | -0.28 | 1153.0904 | 1153.0904 | 1153.0904 | 0 |
| 1727816400 | 1156.3805 | 3.29 | 0.29 | 1155.3357 | 1156.3805 | 1155.3357 | 0 |
| 1727730000 | 1153.0875 | -5.25 | -0.45 | 1153.0875 | 1153.0875 | 1153.0875 | 0 |
| 1727470800 | 1158.3418 | 0.04 | 0.00 | 1158.3418 | 1158.3418 | 1158.3418 | 0 |
| 1727384400 | 1158.2996 | -0.57 | -0.05 | 1158.2996 | 1158.2996 | 1158.2996 | 0 |
| 1727298000 | 1158.8694 | 0.47 | 0.04 | 1158.8694 | 1158.8694 | 1158.8694 | 0 |
| 1727211600 | 1158.4031 | 4.85 | 0.42 | 1158.4031 | 1158.4031 | 1158.4031 | 0 |
| 1727125200 | 1153.5574 | 6.79 | 0.59 | 1153.5574 | 1153.5574 | 1153.5574 | 0 |
