Hot Features
프리미엄
CRSP ISS US Large Cap ESG Prime Index (CLESGP)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1395.6853 | 3.93 | 0.28 | 1391.7596 | 1398.4725 | 1382.3583 | 0 |
| 1738188000 | 1391.7596 | -10.22 | -0.73 | 1401.9838 | 1402.6715 | 1383.6101 | 0 |
| 1738101600 | 1401.9838 | 22.91 | 1.66 | 1379.0701 | 1403.2439 | 1375.9895 | 0 |
| 1738015200 | 1379.0701 | -27.47 | -1.95 | 1406.5409 | 1406.5409 | 1371.8517 | 0 |
| 1737756000 | 1406.5409 | -8.01 | -0.57 | 1414.5465 | 1416.3558 | 1403.7995 | 0 |
| 1737669600 | 1414.5465 | 7.25 | 0.52 | 1407.2932 | 1414.5542 | 1403.1927 | 0 |
| 1737583200 | 1407.2932 | 15.13 | 1.09 | 1392.164 | 1409.4122 | 1389.6545 | 0 |
| 1737496800 | 1392.164 | 10.86 | 0.79 | 1381.3073 | 1392.7301 | 1379.5544 | 0 |
| 1737151200 | 1381.3073 | 13.46 | 0.98 | 1367.849 | 1387.9025 | 1367.849 | 0 |
| 1737064800 | 1367.849 | -9.25 | -0.67 | 1377.0956 | 1380.5487 | 1367.1537 | 0 |
| 1736978400 | 1377.0956 | 26.01 | 1.93 | 1351.0835 | 1379.5907 | 1351.0835 | 0 |
| 1736892000 | 1351.0835 | -2.19 | -0.16 | 1353.2708 | 1361.7684 | 1343.2846 | 0 |
| 1736805600 | 1353.2708 | -0.61 | -0.05 | 1353.8835 | 1353.8835 | 1336.215 | 0 |
| 1736546400 | 1353.8835 | -23.49 | -1.71 | 1377.3749 | 1377.3749 | 1349.1461 | 0 |
| 1736373600 | 1377.3749 | 3.01 | 0.22 | 1374.3672 | 1380.257 | 1367.1413 | 0 |
| 1736287200 | 1374.3672 | -18.89 | -1.36 | 1393.2621 | 1400.8227 | 1370.0399 | 0 |
| 1736200800 | 1393.2621 | 9.06 | 0.65 | 1384.2032 | 1405.1045 | 1384.2032 | 0 |
| 1735941600 | 1384.2032 | 20.37 | 1.49 | 1363.8325 | 1385.381 | 1363.8325 | 0 |
| 1735855200 | 1363.8325 | -6.18 | -0.45 | 1370.0148 | 1379.1001 | 1354.1322 | 0 |
| 1735682400 | 1370.0148 | -8.72 | -0.63 | 1378.7345 | 1383.3905 | 1366.7058 | 0 |
| 1735596000 | 1378.7345 | -15.28 | -1.10 | 1394.0119 | 1394.0119 | 1371.1434 | 0 |
| 1735336800 | 1394.0119 | -18.43 | -1.30 | 1412.4437 | 1412.4437 | 1384.9508 | 0 |
| 1735250400 | 1412.4437 | -1.22 | -0.09 | 1413.6668 | 1415.8685 | 1406.2123 | 0 |
| 1735077600 | 1413.6668 | 14.44 | 1.03 | 1399.2291 | 1413.7313 | 1399.2291 | 0 |
| 1734991200 | 1399.2295 | 11.9 | 0.86 | 1387.3246 | 1400.0693 | 1381.124 | 0 |
| 1734732000 | 1387.3246 | 16.38 | 1.20 | 1370.9402 | 1398.2503 | 1360.6639 | 0 |
| 1734645600 | 1370.9402 | 0.87 | 0.06 | 1370.0664 | 1384.9238 | 1370.0664 | 0 |
| 1734559200 | 1370.0664 | -38.88 | -2.76 | 1408.9446 | 1416.8202 | 1368.9523 | 0 |
| 1734472800 | 1408.9446 | -0.34 | -0.02 | 1409.2837 | 1410.6782 | 1403.1592 | 0 |
| 1734386400 | 1409.2837 | 4.81 | 0.34 | 1404.4718 | 1411.8932 | 1403.6119 | 0 |
| 1734127200 | 1404.4718 | -5.29 | -0.38 | 1409.7661 | 1412.8269 | 1400.4029 | 0 |
| 1734040800 | 1409.7661 | -8.17 | -0.58 | 1417.9359 | 1417.962 | 1409.6815 | 0 |
| 1733954400 | 1417.9359 | 13.12 | 0.93 | 1404.8135 | 1420.3367 | 1404.8135 | 0 |
| 1733868000 | 1404.8135 | -2.25 | -0.16 | 1407.0601 | 1414.2438 | 1403.0432 | 0 |
| 1733781600 | 1407.0601 | -5.83 | -0.41 | 1412.8852 | 1412.8852 | 1405.4438 | 0 |
| 1733522400 | 1412.8852 | 1.37 | 0.10 | 1411.511 | 1418.2702 | 1410.6928 | 0 |
| 1733436000 | 1411.511 | -4.22 | -0.30 | 1415.7354 | 1416.1492 | 1411.003 | 0 |
| 1733349600 | 1415.7354 | 15.24 | 1.09 | 1400.4958 | 1416.7158 | 1400.4958 | 0 |
| 1733263200 | 1400.4958 | 1.07 | 0.08 | 1399.4281 | 1400.8487 | 1396.1126 | 0 |
| 1733176800 | 1399.4281 | 6.82 | 0.49 | 1392.6089 | 1400.6166 | 1392.6089 | 0 |
| 1732917600 | 1392.6089 | 9.21 | 0.67 | 1383.3987 | 1394.8562 | 1383.1617 | 0 |
| 1732744800 | 1383.3987 | -7.23 | -0.52 | 1390.6279 | 1390.6279 | 1378.4095 | 0 |
| 1732658400 | 1390.6279 | 8.62 | 0.62 | 1382.0106 | 1391.4369 | 1382.0106 | 0 |
| 1732572000 | 1382.0106 | 1.8 | 0.13 | 1380.21 | 1391.8738 | 1376.7484 | 0 |
| 1732312800 | 1380.21 | 2.3 | 0.17 | 1377.9135 | 1381.8654 | 1374.2505 | 0 |
| 1732226400 | 1377.9135 | 4.28 | 0.31 | 1373.6316 | 1383.4922 | 1361.391 | 0 |
| 1732140000 | 1373.6316 | -1.1 | -0.08 | 1374.7361 | 1375.0462 | 1358.8829 | 0 |
| 1732053600 | 1374.7361 | 9.29 | 0.68 | 1365.4455 | 1375.5326 | 1358.2833 | 0 |
| 1731967200 | 1365.4455 | 6.64 | 0.49 | 1358.8023 | 1368.8049 | 1357.6036 | 0 |
| 1731708000 | 1358.8023 | -22.22 | -1.61 | 1381.0227 | 1381.0227 | 1354.8436 | 0 |
| 1731621600 | 1381.0227 | -8.32 | -0.60 | 1389.3418 | 1390.8192 | 1378.962 | 0 |
| 1731535200 | 1389.3418 | -2.37 | -0.17 | 1391.7141 | 1395.8572 | 1386.2766 | 0 |
| 1731448800 | 1391.7141 | -2.74 | -0.20 | 1394.4496 | 1396.4641 | 1385.3495 | 0 |
| 1731362400 | 1394.4496 | 0.06 | 0.00 | 1394.3934 | 1401.2992 | 1389.8758 | 0 |
| 1731103200 | 1394.3934 | 4.62 | 0.33 | 1389.7781 | 1398.6139 | 1389.7781 | 0 |
| 1731016800 | 1389.7781 | 16.7 | 1.22 | 1373.0739 | 1391.6758 | 1373.0739 | 0 |
| 1730930400 | 1373.0739 | 29.72 | 2.21 | 1343.3522 | 1375.3094 | 1343.3522 | 0 |
| 1730844000 | 1343.3522 | 15.3 | 1.15 | 1328.0483 | 1344.6215 | 1328.0483 | 0 |
| 1730757600 | 1328.0483 | -4.38 | -0.33 | 1332.4321 | 1334.6635 | 1325.1741 | 0 |
| 1730494800 | 1332.4321 | 5.32 | 0.40 | 1327.1167 | 1340.8056 | 1326.8719 | 0 |
| 1730408400 | 1327.1167 | -31.76 | -2.34 | 1358.876 | 1358.876 | 1326.4236 | 0 |
