Hot Features
프리미엄
CRSP ISS US Large Cap ESG Remainder Index TR (CLESGRT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 1356.5498 | 5.47 | 0.40 | 1351.0951 | 1357.2478 | 1343.6525 | 0 |
| 1736546400 | 1351.0845 | -17.39 | -1.27 | 1368.4951 | 1368.4951 | 1346.2182 | 0 |
| 1736373600 | 1368.4793 | 1.3 | 0.09 | 1367.1833 | 1369.8373 | 1357.797 | 0 |
| 1736287200 | 1367.1833 | -12.25 | -0.89 | 1379.4692 | 1384.0413 | 1362.9812 | 0 |
| 1736200800 | 1379.4364 | 7.64 | 0.56 | 1372.0719 | 1387.8344 | 1372.0719 | 0 |
| 1735941600 | 1371.7926 | 14.25 | 1.05 | 1357.5832 | 1373.8667 | 1357.5832 | 0 |
| 1735855200 | 1357.5378 | 3.56 | 0.26 | 1354.0055 | 1373.3547 | 1349.2542 | 0 |
| 1735682400 | 1353.9809 | -3.15 | -0.23 | 1357.2538 | 1363.2891 | 1351.9432 | 0 |
| 1735596000 | 1357.1294 | -14.66 | -1.07 | 1371.7937 | 1371.7937 | 1346.4985 | 0 |
| 1735336800 | 1371.7937 | -12.29 | -0.89 | 1384.0808 | 1384.0808 | 1363.2771 | 0 |
| 1735250400 | 1384.0808 | 0.32 | 0.02 | 1383.9113 | 1386.0148 | 1375.8584 | 0 |
| 1735077600 | 1383.7652 | 17.34 | 1.27 | 1366.423 | 1383.7905 | 1366.423 | 0 |
| 1734991200 | 1366.423 | 6.35 | 0.47 | 1360.2702 | 1367.3646 | 1352.8122 | 0 |
| 1734732000 | 1360.0695 | 12.83 | 0.95 | 1347.2775 | 1373.2393 | 1340.0541 | 0 |
| 1734645600 | 1347.2426 | -2.44 | -0.18 | 1349.6878 | 1366.5796 | 1347.0266 | 0 |
| 1734559200 | 1349.6786 | -47.6 | -3.41 | 1397.2973 | 1397.3143 | 1348.7942 | 0 |
| 1734472800 | 1397.2809 | -13.84 | -0.98 | 1411.1893 | 1411.1893 | 1393.7388 | 0 |
| 1734386400 | 1411.1229 | 9.68 | 0.69 | 1401.6061 | 1414.6476 | 1401.6061 | 0 |
| 1734127200 | 1401.4405 | 9.41 | 0.68 | 1392.1936 | 1406.0696 | 1391.8989 | 0 |
| 1734040800 | 1392.0277 | -7.97 | -0.57 | 1400.0006 | 1400.0006 | 1392.0273 | 0 |
| 1733954400 | 1400.0006 | 11.99 | 0.86 | 1388.0423 | 1402.0454 | 1388.0423 | 0 |
| 1733868000 | 1388.0075 | -7.41 | -0.53 | 1395.4875 | 1396.2135 | 1387.1505 | 0 |
| 1733781600 | 1395.4161 | -14.62 | -1.04 | 1410.0871 | 1411.599 | 1394.8287 | 0 |
| 1733522400 | 1410.035 | 9.16 | 0.65 | 1401.0554 | 1410.6298 | 1401.0554 | 0 |
| 1733436000 | 1400.8726 | -1.21 | -0.09 | 1402.08 | 1406.3496 | 1400.3835 | 0 |
| 1733349600 | 1402.08 | 4.6 | 0.33 | 1397.5231 | 1403.2158 | 1396.3407 | 0 |
| 1733263200 | 1397.4813 | 1.39 | 0.10 | 1396.1126 | 1398.4922 | 1393.8348 | 0 |
| 1733176800 | 1396.0898 | 0.88 | 0.06 | 1395.4957 | 1400.6563 | 1393.2147 | 0 |
| 1732917600 | 1395.2064 | 6.06 | 0.44 | 1389.2132 | 1398.8339 | 1389.2132 | 0 |
| 1732744800 | 1389.1431 | -3.52 | -0.25 | 1392.6692 | 1395.8924 | 1387.7123 | 0 |
| 1732658400 | 1392.6621 | 7.45 | 0.54 | 1385.2162 | 1393.5329 | 1385.2085 | 0 |
| 1732572000 | 1385.2155 | 6.79 | 0.49 | 1378.4394 | 1391.5192 | 1378.4394 | 0 |
| 1732312800 | 1378.4294 | 8.7 | 0.64 | 1369.8223 | 1379.5268 | 1369.8223 | 0 |
| 1732226400 | 1369.7277 | 10.57 | 0.78 | 1359.2054 | 1372.7286 | 1358.0351 | 0 |
| 1732140000 | 1359.1618 | 1.17 | 0.09 | 1358.0383 | 1359.6443 | 1348.0891 | 0 |
| 1732053600 | 1357.9927 | 3.41 | 0.25 | 1354.5834 | 1359.8194 | 1346.1711 | 0 |
| 1731967200 | 1354.5787 | 5.03 | 0.37 | 1350.0049 | 1357.354 | 1348.936 | 0 |
