Hot Features
프리미엄
CRSP US Health Care Value (CRSPHCV)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4142.4226 | -13.37 | -0.32 | 4142.4226 | 4142.4226 | 4142.4226 | 0 |
| 1741298400 | 4155.7893 | 40.23 | 0.98 | 4155.7893 | 4155.7893 | 4155.7893 | 0 |
| 1741212000 | 4115.5561 | -51.43 | -1.23 | 4115.5561 | 4115.5561 | 4115.5561 | 0 |
| 1741125600 | 4166.9826 | -5.26 | -0.13 | 4166.9826 | 4166.9826 | 4166.9826 | 0 |
| 1741039200 | 4172.2448 | 49 | 1.19 | 4172.2448 | 4172.2448 | 4172.2448 | 0 |
| 1740780000 | 4123.2488 | -15.12 | -0.37 | 4123.2488 | 4123.2488 | 4123.2488 | 0 |
| 1740693600 | 4138.3706 | -17.24 | -0.41 | 4138.3706 | 4138.3706 | 4138.3706 | 0 |
| 1740607200 | 4155.6097 | 2.88 | 0.07 | 4155.6097 | 4155.6097 | 4155.6097 | 0 |
| 1740520800 | 4152.7326 | 30 | 0.73 | 4152.7326 | 4152.7326 | 4152.7326 | 0 |
| 1740434400 | 4122.7335 | 13.74 | 0.33 | 4122.7335 | 4122.7335 | 4122.7335 | 0 |
| 1740175200 | 4108.9949 | -21.29 | -0.52 | 4108.9949 | 4108.9949 | 4108.9949 | 0 |
| 1740088800 | 4130.2897 | 47.6 | 1.17 | 4130.2897 | 4130.2897 | 4130.2897 | 0 |
| 1740002400 | 4082.6883 | 8.02 | 0.20 | 4082.6883 | 4082.6883 | 4082.6883 | 0 |
| 1739916000 | 4074.6675 | -63.59 | -1.54 | 4074.6675 | 4074.6675 | 4074.6675 | 0 |
| 1739570400 | 4138.255 | 15.69 | 0.38 | 4138.255 | 4138.255 | 4138.255 | 0 |
| 1739484000 | 4122.5662 | 23.28 | 0.57 | 4122.5662 | 4122.5662 | 4122.5662 | 0 |
| 1739397600 | 4099.2882 | -15.4 | -0.37 | 4099.2882 | 4099.2882 | 4099.2882 | 0 |
| 1739311200 | 4114.6868 | -28.17 | -0.68 | 4114.6868 | 4114.6868 | 4114.6868 | 0 |
| 1739224800 | 4142.8616 | -26.58 | -0.64 | 4142.8616 | 4142.8616 | 4142.8616 | 0 |
| 1738965600 | 4169.4377 | -21.84 | -0.52 | 4169.4377 | 4169.4377 | 4169.4377 | 0 |
| 1738879200 | 4191.2797 | 22.74 | 0.55 | 4191.2797 | 4191.2797 | 4191.2797 | 0 |
| 1738792800 | 4168.5397 | 51.45 | 1.25 | 4168.5397 | 4168.5397 | 4168.5397 | 0 |
| 1738706400 | 4117.0943 | -10.99 | -0.27 | 4117.0943 | 4117.0943 | 4117.0943 | 0 |
| 1738620000 | 4128.0837 | -55.22 | -1.32 | 4128.0837 | 4128.0837 | 4128.0837 | 0 |
| 1738360800 | 4183.3082 | 33.67 | 0.81 | 4183.3082 | 4183.3082 | 4183.3082 | 0 |
| 1738274400 | 4149.6408 | 9.59 | 0.23 | 4149.6408 | 4149.6408 | 4149.6408 | 0 |
| 1738188000 | 4140.048 | -33.35 | -0.80 | 4140.048 | 4140.048 | 4140.048 | 0 |
| 1738101600 | 4173.3981 | 61.65 | 1.50 | 4173.3981 | 4173.3981 | 4173.3981 | 0 |
| 1738015200 | 4111.7488 | 43.92 | 1.08 | 4111.7488 | 4111.7488 | 4111.7488 | 0 |
| 1737756000 | 4067.8256 | 25.37 | 0.63 | 4067.8256 | 4067.8256 | 4067.8256 | 0 |
| 1737669600 | 4042.4555 | 24.23 | 0.60 | 4042.4555 | 4042.4555 | 4042.4555 | 0 |
| 1737583200 | 4018.2223 | 21.97 | 0.55 | 4018.2223 | 4018.2223 | 4018.2223 | 0 |
| 1737496800 | 3996.2518 | 3.5 | 0.09 | 3996.2518 | 3996.2518 | 3996.2518 | 0 |
| 1737151200 | 3992.7529 | 27.93 | 0.70 | 3992.7529 | 3992.7529 | 3992.7529 | 0 |
| 1737064800 | 3964.8219 | -12.91 | -0.32 | 3964.8219 | 3964.8219 | 3964.8219 | 0 |
| 1736978400 | 3977.7328 | -21.79 | -0.54 | 3977.7328 | 3977.7328 | 3977.7328 | 0 |
| 1736892000 | 3999.5178 | 36.05 | 0.91 | 3999.5178 | 3999.5178 | 3999.5178 | 0 |
| 1736805600 | 3963.4684 | 1.41 | 0.04 | 3963.4684 | 3963.4684 | 3963.4684 | 0 |
| 1736546400 | 3962.0585 | -5 | -0.13 | 3962.0585 | 3962.0585 | 3962.0585 | 0 |
| 1736373600 | 3967.0573 | 7.28 | 0.18 | 3967.0573 | 3967.0573 | 3967.0573 | 0 |
| 1736287200 | 3959.7733 | 15.77 | 0.40 | 3959.7733 | 3959.7733 | 3959.7733 | 0 |
| 1736200800 | 3944 | 29.52 | 0.75 | 3944 | 3944 | 3944 | 0 |
| 1735941600 | 3914.4802 | -11.34 | -0.29 | 3914.4802 | 3914.4802 | 3914.4802 | 0 |
| 1735855200 | 3925.82 | 24.15 | 0.62 | 3925.82 | 3925.82 | 3925.82 | 0 |
| 1735682400 | 3901.6718 | -13.09 | -0.33 | 3901.6718 | 3901.6718 | 3901.6718 | 0 |
| 1735596000 | 3914.7571 | -25.55 | -0.65 | 3914.7571 | 3914.7571 | 3914.7571 | 0 |
| 1735336800 | 3940.3113 | 1.76 | 0.04 | 3940.3113 | 3940.3113 | 3940.3113 | 0 |
| 1735250400 | 3938.5554 | 7.54 | 0.19 | 3938.5554 | 3938.5554 | 3938.5554 | 0 |
| 1735077600 | 3931.012 | 20.28 | 0.52 | 3931.012 | 3931.012 | 3931.012 | 0 |
| 1734991200 | 3910.7357 | 26.59 | 0.68 | 3910.7357 | 3910.7357 | 3910.7357 | 0 |
| 1734732000 | 3884.1484 | 15.32 | 0.40 | 3884.1484 | 3884.1484 | 3884.1484 | 0 |
| 1734645600 | 3868.8269 | -80.18 | -2.03 | 3868.8269 | 3868.8269 | 3868.8269 | 0 |
| 1734559200 | 3949.0059 | 8.79 | 0.22 | 3949.0059 | 3949.0059 | 3949.0059 | 0 |
| 1734472800 | 3940.2138 | -50.82 | -1.27 | 3940.2138 | 3940.2138 | 3940.2138 | 0 |
| 1734386400 | 3991.0343 | 1.67 | 0.04 | 3991.0343 | 3991.0343 | 3991.0343 | 0 |
| 1734127200 | 3989.3626 | -51.12 | -1.27 | 3989.3626 | 3989.3626 | 3989.3626 | 0 |
| 1734040800 | 4040.4785 | -35.52 | -0.87 | 4040.4785 | 4040.4785 | 4040.4785 | 0 |
| 1733954400 | 4076.0031 | -36.52 | -0.89 | 4076.0031 | 4076.0031 | 4076.0031 | 0 |
| 1733868000 | 4112.5198 | 15.55 | 0.38 | 4112.5198 | 4112.5198 | 4112.5198 | 0 |
| 1733781600 | 4096.9666 | -20.72 | -0.50 | 4096.9666 | 4096.9666 | 4096.9666 | 0 |
