Hot Features
프리미엄
CRSP US Financials (CRSPFN1)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 4158.8444 | -16.67 | -0.40 | 4175.5174 | 4175.5174 | 4132.3747 | 0 |
| 1745528400 | 4175.5174 | 53.13 | 1.29 | 4122.3864 | 4181.8567 | 4098.2131 | 0 |
| 1745442000 | 4122.3864 | 52.24 | 1.28 | 4070.1454 | 4212.2777 | 4070.1454 | 0 |
| 1745355600 | 4070.1454 | 132.78 | 3.37 | 3937.3701 | 4078.6737 | 3937.3701 | 0 |
| 1745269200 | 3937.3701 | -87.24 | -2.17 | 4024.606 | 4024.606 | 3895.426 | 0 |
| 1744923600 | 4024.606 | 14.57 | 0.36 | 4010.0408 | 4066.3218 | 4006.4116 | 0 |
| 1744837200 | 4010.0408 | -62.13 | -1.53 | 4072.1713 | 4073.5496 | 3980.1436 | 0 |
| 1744750800 | 4072.1713 | 13.05 | 0.32 | 4059.1257 | 4120.9706 | 4059.1257 | 0 |
| 1744664400 | 4059.1257 | 45.47 | 1.13 | 4013.6509 | 4090.0043 | 4013.6509 | 0 |
| 1744405200 | 4013.6509 | 61.51 | 1.56 | 3952.1445 | 4032.7397 | 3910.1251 | 0 |
| 1744318800 | 3952.1445 | -130.22 | -3.19 | 4082.364 | 4082.364 | 3841.7332 | 0 |
| 1744232400 | 4082.364 | 296.24 | 7.82 | 3786.1235 | 4109.1796 | 3712.4734 | 0 |
| 1744146000 | 3786.1235 | -21.99 | -0.58 | 3808.1099 | 3984.4607 | 3727.7163 | 0 |
| 1744059600 | 3808.1099 | -10.02 | -0.26 | 3818.1289 | 3937.1962 | 3642.7978 | 0 |
| 1743800400 | 3818.1289 | -294.33 | -7.16 | 4112.4633 | 4112.4633 | 3808.8388 | 0 |
| 1743714000 | 4112.4633 | -235.63 | -5.42 | 4348.0898 | 4348.0898 | 4108.7865 | 0 |
| 1743627600 | 4348.0898 | 43.35 | 1.01 | 4304.7369 | 4357.0193 | 4269.7774 | 0 |
| 1743541200 | 4304.7369 | -2.61 | -0.06 | 4307.3424 | 4322.8241 | 4256.8861 | 0 |
| 1743454800 | 4307.3424 | 46.51 | 1.09 | 4260.8348 | 4326.0195 | 4202.9353 | 0 |
| 1743195600 | 4260.8348 | -85.31 | -1.96 | 4346.1471 | 4353.2082 | 4244.5541 | 0 |
| 1743109200 | 4346.1471 | -13.99 | -0.32 | 4360.1363 | 4370.249 | 4317.2797 | 0 |
| 1743022800 | 4360.1363 | -16.34 | -0.37 | 4376.4736 | 4414.9579 | 4344.5 | 0 |
| 1742936400 | 4376.4736 | 16.35 | 0.37 | 4360.1263 | 4386.8332 | 4356.2447 | 0 |
| 1742850000 | 4360.1263 | 83.78 | 1.96 | 4276.3455 | 4368.236 | 4276.3455 | 0 |
| 1742590800 | 4276.3455 | -14.97 | -0.35 | 4291.3183 | 4291.3183 | 4240.8437 | 0 |
| 1742504400 | 4291.3183 | 5.03 | 0.12 | 4286.2891 | 4320.4677 | 4261.7218 | 0 |
| 1742418000 | 4286.2891 | 49.22 | 1.16 | 4237.07 | 4309.1642 | 4227.7857 | 0 |
| 1742331600 | 4237.07 | -10.33 | -0.24 | 4247.3967 | 4256.8828 | 4221.9584 | 0 |
| 1742245200 | 4247.3967 | 50.53 | 1.20 | 4196.8678 | 4264.8576 | 4182.9978 | 0 |
| 1741986000 | 4196.8678 | 98.19 | 2.40 | 4098.6822 | 4201.1899 | 4098.6822 | 0 |
| 1741899600 | 4098.6822 | -30.3 | -0.73 | 4128.9867 | 4154.2614 | 4086.6399 | 0 |
| 1741813200 | 4128.9867 | 12.02 | 0.29 | 4116.9632 | 4162.6142 | 4087.6821 | 0 |
| 1741726800 | 4116.9632 | -28.29 | -0.68 | 4145.2515 | 4155.8076 | 4089.803 | 0 |
| 1741640400 | 4145.2515 | -114.11 | -2.68 | 4259.3579 | 4259.3579 | 4101.5256 | 0 |
| 1741384800 | 4259.3579 | -19.7 | -0.46 | 4279.0552 | 4279.0552 | 4179.6081 | 0 |
| 1741298400 | 4279.0552 | -75.56 | -1.74 | 4354.6141 | 4354.6141 | 4253.9428 | 0 |
| 1741212000 | 4354.6141 | 29.65 | 0.69 | 4324.9646 | 4371.9579 | 4293.7308 | 0 |
| 1741125600 | 4324.9646 | -155 | -3.46 | 4479.9619 | 4479.9619 | 4295.8761 | 0 |
| 1741039200 | 4479.9619 | -45.89 | -1.01 | 4525.8493 | 4560.7569 | 4449.7043 | 0 |
| 1740780000 | 4525.8493 | 89.46 | 2.02 | 4436.3926 | 4529.4789 | 4436.3926 | 0 |
| 1740693600 | 4436.3926 | 20.84 | 0.47 | 4415.5509 | 4492.4893 | 4415.5509 | 0 |
| 1740607200 | 4415.5509 | -4.5 | -0.10 | 4420.051 | 4455.1031 | 4407.1944 | 0 |
| 1740520800 | 4420.0505 | -7.52 | -0.17 | 4427.5675 | 4455.4465 | 4367.8806 | 0 |
| 1740434400 | 4427.5675 | 12.72 | 0.29 | 4414.8444 | 4462.768 | 4402.3136 | 0 |
| 1740175200 | 4414.8444 | -67.91 | -1.51 | 4482.751 | 4494.0376 | 4407.5568 | 0 |
| 1740088800 | 4482.751 | -71.24 | -1.56 | 4553.9934 | 4553.9934 | 4453.1406 | 0 |
| 1740002400 | 4553.9934 | -8.5 | -0.19 | 4562.4916 | 4562.4916 | 4534.7623 | 0 |
| 1739916000 | 4562.4916 | 31.67 | 0.70 | 4530.8193 | 4562.4916 | 4530.396 | 0 |
| 1739570400 | 4530.8193 | 4.54 | 0.10 | 4526.2779 | 4549.8179 | 4526.2779 | 0 |
| 1739484000 | 4526.2779 | 40.17 | 0.90 | 4486.1125 | 4530.2266 | 4486.1125 | 0 |
| 1739397600 | 4486.1125 | -21.55 | -0.48 | 4507.6618 | 4507.6618 | 4454.077 | 0 |
| 1739311200 | 4507.6618 | 7.25 | 0.16 | 4500.4154 | 4514.4062 | 4467.4185 | 0 |
| 1739224800 | 4500.4154 | -33.74 | -0.74 | 4534.153 | 4545.943 | 4486.1587 | 0 |
| 1738965600 | 4534.153 | -25.53 | -0.56 | 4559.6825 | 4570.8234 | 4532.6162 | 0 |
| 1738879200 | 4559.6825 | 33.39 | 0.74 | 4526.2924 | 4560.6889 | 4526.2924 | 0 |
| 1738792800 | 4526.2924 | 48.02 | 1.07 | 4478.2679 | 4526.875 | 4478.2679 | 0 |
| 1738706400 | 4478.2679 | -5.79 | -0.13 | 4484.0615 | 4499.39 | 4465.6842 | 0 |
| 1738620000 | 4484.0615 | -25.91 | -0.57 | 4509.9674 | 4509.9674 | 4415.8749 | 0 |
| 1738360800 | 4509.9674 | -29.38 | -0.65 | 4539.3477 | 4552.7812 | 4506.6807 | 0 |
| 1738274400 | 4539.3477 | 44.85 | 1.00 | 4494.5024 | 4561.5669 | 4494.5024 | 0 |
| 1738188000 | 4494.5024 | -0.08 | -0.00 | 4494.5811 | 4529.472 | 4483.9332 | 0 |
| 1738101600 | 4494.5811 | -3.56 | -0.08 | 4498.1436 | 4510.9014 | 4477.6857 | 0 |
| 1738015200 | 4498.1436 | 39.89 | 0.89 | 4458.2567 | 4499.5705 | 4439.3651 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
