Hot Features
프리미엄
CRSP ISS US Large Cap ESG Remainder Index TR (CLESGRT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1269.1835 | 19.55 | 1.56 | 1249.6575 | 1271.9807 | 1233.9994 | 0 |
| 1744318800 | 1249.6331 | -44.03 | -3.40 | 1293.6756 | 1293.6756 | 1216.5296 | 0 |
| 1744232400 | 1293.664 | 106.94 | 9.01 | 1186.7273 | 1300.0006 | 1172.6152 | 0 |
| 1744146000 | 1186.7273 | -13.03 | -1.09 | 1199.7701 | 1250.2349 | 1169.9028 | 0 |
| 1744059600 | 1199.7609 | 2.47 | 0.21 | 1197.3113 | 1241.9468 | 1144.3013 | 0 |
| 1743800400 | 1197.2887 | -75.13 | -5.90 | 1272.7284 | 1272.7284 | 1196.0368 | 0 |
| 1743714000 | 1272.423 | -76.45 | -5.67 | 1348.9024 | 1348.9024 | 1271.0399 | 0 |
| 1743627600 | 1348.873 | 12.86 | 0.96 | 1336.0084 | 1354.7136 | 1322.9145 | 0 |
| 1743541200 | 1336.0084 | 6.71 | 0.50 | 1329.3224 | 1339.607 | 1316.015 | 0 |
| 1743454800 | 1329.2989 | 8.42 | 0.64 | 1321.0012 | 1333.542 | 1300.0473 | 0 |
| 1743195600 | 1320.8818 | -27.22 | -2.02 | 1348.119 | 1348.2338 | 1317.9256 | 0 |
| 1743109200 | 1348.0991 | -8.78 | -0.65 | 1356.8925 | 1360.4636 | 1344.2404 | 0 |
| 1743022800 | 1356.8807 | -11.46 | -0.84 | 1368.3403 | 1374.3795 | 1352.042 | 0 |
| 1742936400 | 1368.3403 | 2.83 | 0.21 | 1365.638 | 1372.9073 | 1364.7492 | 0 |
| 1742850000 | 1365.5152 | 25.8 | 1.93 | 1339.7227 | 1367.4436 | 1339.7227 | 0 |
| 1742590800 | 1339.7129 | -0.05 | -0.00 | 1339.8611 | 1340.4504 | 1327.3327 | 0 |
| 1742504400 | 1339.7668 | -1.85 | -0.14 | 1341.8888 | 1353.3784 | 1332.4112 | 0 |
| 1742418000 | 1341.6206 | 16.7 | 1.26 | 1324.9161 | 1349.0886 | 1324.2562 | 0 |
| 1742331600 | 1324.9161 | -14.26 | -1.06 | 1339.2234 | 1339.2234 | 1320.0797 | 0 |
| 1742245200 | 1339.1783 | 11.47 | 0.86 | 1327.8037 | 1345.633 | 1324.8323 | 0 |
| 1741986000 | 1327.7047 | 29.18 | 2.25 | 1298.9193 | 1329.2684 | 1298.9193 | 0 |
| 1741899600 | 1298.525 | -18.7 | -1.42 | 1317.239 | 1317.239 | 1292.9154 | 0 |
| 1741813200 | 1317.2277 | 4.78 | 0.36 | 1312.465 | 1331.3719 | 1305.3409 | 0 |
| 1741726800 | 1312.4519 | -3.16 | -0.24 | 1315.6346 | 1326.4211 | 1302.8445 | 0 |
| 1741640400 | 1315.6092 | -30.11 | -2.24 | 1345.9079 | 1345.9079 | 1301.3364 | 0 |
| 1741384800 | 1345.7203 | 5.22 | 0.39 | 1340.723 | 1349.0972 | 1317.6806 | 0 |
| 1741298400 | 1340.4992 | -31.47 | -2.29 | 1371.9914 | 1371.9914 | 1334.5839 | 0 |
| 1741212000 | 1371.974 | 14.09 | 1.04 | 1357.904 | 1376.8861 | 1350.1649 | 0 |
| 1741125600 | 1357.8842 | -24.86 | -1.80 | 1382.7644 | 1382.7644 | 1344.1833 | 0 |
| 1741039200 | 1382.7488 | -24.47 | -1.74 | 1407.4819 | 1416.2633 | 1373.0068 | 0 |
| 1740780000 | 1407.223 | 22.82 | 1.65 | 1384.5268 | 1408.2744 | 1381.9608 | 0 |
| 1740693600 | 1384.3991 | -14.71 | -1.05 | 1399.1186 | 1410.8984 | 1383.6908 | 0 |
| 1740607200 | 1399.1071 | 5.04 | 0.36 | 1394.0806 | 1410.8574 | 1394.0806 | 0 |
| 1740520800 | 1394.0672 | -5.13 | -0.37 | 1399.2008 | 1401.9003 | 1376.3094 | 0 |
| 1740434400 | 1399.1972 | -8.7 | -0.62 | 1407.9585 | 1413.4957 | 1396.0393 | 0 |
| 1740175200 | 1407.8962 | -25.45 | -1.78 | 1433.4383 | 1434.6351 | 1404.5193 | 0 |
| 1740088800 | 1433.3462 | -16.11 | -1.11 | 1449.4753 | 1449.4753 | 1425.1527 | 0 |
| 1740002400 | 1449.4594 | -0.92 | -0.06 | 1450.4476 | 1450.4476 | 1442.4414 | 0 |
| 1739916000 | 1450.3776 | -0.31 | -0.02 | 1450.8764 | 1452.9369 | 1443.5505 | 0 |
| 1739570400 | 1450.6878 | -0.15 | -0.01 | 1451.4248 | 1454.9427 | 1449.5228 | 0 |
| 1739484000 | 1450.8349 | 8.42 | 0.58 | 1442.4482 | 1451.0578 | 1438.7268 | 0 |
| 1739397600 | 1442.4173 | -6.83 | -0.47 | 1449.6048 | 1449.6048 | 1435.7834 | 0 |
| 1739311200 | 1449.2463 | 0.5 | 0.03 | 1448.7627 | 1450.5431 | 1441.1203 | 0 |
| 1739224800 | 1448.7461 | 11.74 | 0.82 | 1437.1404 | 1449.2355 | 1437.1404 | 0 |
| 1738965600 | 1437.003 | -12.11 | -0.84 | 1449.3052 | 1452.6384 | 1436.4534 | 0 |
| 1738879200 | 1449.1086 | 7.16 | 0.50 | 1441.9456 | 1449.1266 | 1438.9627 | 0 |
| 1738792800 | 1441.9456 | 6.81 | 0.47 | 1435.1706 | 1443.6554 | 1432.4228 | 0 |
| 1738706400 | 1435.1386 | 9.14 | 0.64 | 1426.0012 | 1437.039 | 1424.2266 | 0 |
| 1738620000 | 1426.0012 | -1.86 | -0.13 | 1427.9803 | 1431.0905 | 1405.2768 | 0 |
| 1738360800 | 1427.8606 | -4.22 | -0.29 | 1432.1955 | 1442.2179 | 1425.9987 | 0 |
| 1738274400 | 1432.0798 | 11.8 | 0.83 | 1420.3362 | 1438.7762 | 1420.3362 | 0 |
| 1738188000 | 1420.2809 | 0.34 | 0.02 | 1419.9455 | 1426.9631 | 1415.9002 | 0 |
| 1738101600 | 1419.9365 | 0.9 | 0.06 | 1419.0336 | 1423.2383 | 1413.7424 | 0 |
| 1738015200 | 1419.0336 | -14.37 | -1.00 | 1433.4057 | 1433.4057 | 1404.5772 | 0 |
| 1737756000 | 1433.4057 | 2.12 | 0.15 | 1431.2811 | 1436.3186 | 1429.85 | 0 |
| 1737669600 | 1431.2811 | 7.35 | 0.52 | 1423.9288 | 1431.2908 | 1421.2642 | 0 |
| 1737583200 | 1423.9288 | 1.6 | 0.11 | 1422.4825 | 1431.759 | 1422.4825 | 0 |
| 1737496800 | 1422.3302 | 13.46 | 0.96 | 1408.93 | 1424.3329 | 1408.93 | 0 |
| 1737151200 | 1408.8655 | 15.48 | 1.11 | 1393.4511 | 1410.4452 | 1393.4511 | 0 |
| 1737064800 | 1393.3869 | 6.33 | 0.46 | 1387.0603 | 1396.1228 | 1387.0603 | 0 |
| 1736978400 | 1387.0603 | 23.84 | 1.75 | 1363.2999 | 1390.0118 | 1363.2999 | 0 |
| 1736892000 | 1363.225 | 6.68 | 0.49 | 1356.5498 | 1366.1454 | 1353.2076 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
