Hot Features
프리미엄
CRSP US Technology Total Return (CRSPITT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 10822.262 | -63.5 | -0.58 | 10885.915 | 10885.915 | 10739.119 | 0 |
| 1734386400 | 10885.76 | 157.42 | 1.47 | 10728.336 | 10896.324 | 10728.336 | 0 |
| 1734127200 | 10728.336 | 67.76 | 0.64 | 10660.826 | 10818.438 | 10645.402 | 0 |
| 1734040800 | 10660.577 | -50.71 | -0.47 | 10711.307 | 10711.875 | 10629.888 | 0 |
| 1733954400 | 10711.285 | 161.33 | 1.53 | 10550.368 | 10743.79 | 10550.368 | 0 |
| 1733868000 | 10549.956 | -157.2 | -1.47 | 10707.181 | 10709.143 | 10514.177 | 0 |
| 1733781600 | 10707.154 | -81.27 | -0.75 | 10788.725 | 10790.1 | 10679.252 | 0 |
| 1733522400 | 10788.427 | 75.46 | 0.70 | 10712.964 | 10816.253 | 10712.964 | 0 |
| 1733436000 | 10712.964 | -55.87 | -0.52 | 10769.542 | 10782.616 | 10706.456 | 0 |
| 1733349600 | 10768.836 | 214.33 | 2.03 | 10554.524 | 10772.069 | 10554.524 | 0 |
| 1733263200 | 10554.506 | 56.76 | 0.54 | 10497.932 | 10557.584 | 10443.617 | 0 |
| 1733176800 | 10497.741 | 103.61 | 1.00 | 10394.284 | 10534.183 | 10394.284 | 0 |
| 1732917600 | 10394.129 | 102.86 | 1.00 | 10291.291 | 10419.717 | 10291.291 | 0 |
| 1732744800 | 10291.267 | -114.61 | -1.10 | 10405.902 | 10405.902 | 10191.268 | 0 |
| 1732658400 | 10405.878 | 26.6 | 0.26 | 10379.275 | 10450.619 | 10366.39 | 0 |
| 1732572000 | 10379.275 | 6.2 | 0.06 | 10373.279 | 10475.211 | 10337.538 | 0 |
| 1732312800 | 10373.072 | 53.77 | 0.52 | 10319.49 | 10379.306 | 10290.458 | 0 |
| 1732226400 | 10319.299 | 119.48 | 1.17 | 10202.927 | 10376.754 | 10154.179 | 0 |
| 1732140000 | 10199.821 | 6.37 | 0.06 | 10193.557 | 10209.053 | 10058.874 | 0 |
| 1732053600 | 10193.448 | 134.66 | 1.34 | 10058.789 | 10195.992 | 10005.728 | 0 |
| 1731967200 | 10058.789 | 26.77 | 0.27 | 10032.257 | 10104.453 | 9982.7876 | 0 |
| 1731708000 | 10032.02 | -247.78 | -2.41 | 10280.047 | 10280.047 | 9985.704 | 0 |
| 1731621600 | 10279.798 | -34.9 | -0.34 | 10314.739 | 10359.391 | 10262.621 | 0 |
| 1731535200 | 10314.693 | -56.5 | -0.54 | 10371.189 | 10415 | 10301.089 | 0 |
| 1731448800 | 10371.189 | 10.06 | 0.10 | 10362.101 | 10393.351 | 10290.6 | 0 |
| 1731362400 | 10361.126 | -29.5 | -0.28 | 10390.629 | 10409.207 | 10291.605 | 0 |
| 1731103200 | 10390.629 | -2.85 | -0.03 | 10395.165 | 10408.104 | 10345.964 | 0 |
| 1731016800 | 10393.474 | 200.3 | 1.96 | 10193.179 | 10402.515 | 10193.179 | 0 |
| 1730930400 | 10193.179 | 308.99 | 3.13 | 9884.1845 | 10209.763 | 9884.1845 | 0 |
| 1730844000 | 9884.1845 | 157.02 | 1.61 | 9727.1664 | 9887.4336 | 9727.1664 | 0 |
| 1730757600 | 9727.1664 | -19.61 | -0.20 | 9746.8038 | 9806.5111 | 9685.2893 | 0 |
| 1730494800 | 9746.7742 | 68.79 | 0.71 | 9677.9855 | 9822.1291 | 9676.5523 | 0 |
| 1730408400 | 9677.9855 | -324.08 | -3.24 | 10002.854 | 10002.854 | 9672.6895 | 0 |
| 1730322000 | 10002.064 | -129.56 | -1.28 | 10131.633 | 10131.633 | 9998.7434 | 0 |
| 1730235600 | 10131.619 | 120.49 | 1.20 | 10011.133 | 10156.165 | 9983.0777 | 0 |
| 1730149200 | 10011.133 | 22.67 | 0.23 | 9988.4624 | 10063.591 | 9988.4624 | 0 |
| 1729890000 | 9988.4624 | 54.73 | 0.55 | 9933.7652 | 10094.498 | 9933.7652 | 0 |
| 1729803600 | 9933.7304 | 40.01 | 0.40 | 9893.7253 | 9959.0569 | 9868.7974 | 0 |
| 1729717200 | 9893.7253 | -162.26 | -1.61 | 10055.99 | 10055.99 | 9804.0786 | 0 |
| 1729630800 | 10055.99 | -3.58 | -0.04 | 10059.663 | 10088.001 | 9981.23 | 0 |
| 1729544400 | 10059.569 | 55.18 | 0.55 | 10004.391 | 10060.737 | 9956.0424 | 0 |
| 1729285200 | 10004.391 | 40.52 | 0.41 | 9963.8997 | 10039.516 | 9963.8997 | 0 |
| 1729198800 | 9963.8727 | 33.35 | 0.34 | 9930.5242 | 10062.846 | 9930.5242 | 0 |
| 1729112400 | 9930.5242 | 35.41 | 0.36 | 9895.117 | 9943.0119 | 9817.7338 | 0 |
| 1729026000 | 9895.117 | -173.03 | -1.72 | 10068.148 | 10107.299 | 9857.1742 | 0 |
| 1728939600 | 10068.143 | 115.52 | 1.16 | 9952.6233 | 10095.699 | 9952.6233 | 0 |
| 1728680400 | 9952.6233 | 43.3 | 0.44 | 9909.3564 | 9970.3726 | 9875.9413 | 0 |
| 1728594000 | 9909.3209 | 6.41 | 0.06 | 9903.5065 | 9927.4701 | 9803.6837 | 0 |
| 1728507600 | 9902.9157 | 108.68 | 1.11 | 9794.2585 | 9911.221 | 9776.8074 | 0 |
| 1728421200 | 9794.2356 | 170.2 | 1.77 | 9624.088 | 9806.8525 | 9624.088 | 0 |
| 1728334800 | 9624.0326 | -74.23 | -0.77 | 9698.3511 | 9712.6184 | 9605.6265 | 0 |
| 1728075600 | 9698.2673 | 122.85 | 1.28 | 9575.5133 | 9706.3275 | 9575.5133 | 0 |
| 1727989200 | 9575.4193 | 31.8 | 0.33 | 9543.6216 | 9640.7529 | 9507.7421 | 0 |
| 1727902800 | 9543.6216 | 63.71 | 0.67 | 9480.8383 | 9582.2672 | 9420.7583 | 0 |
| 1727816400 | 9479.9163 | -253.75 | -2.61 | 9733.6741 | 9733.6741 | 9419.8724 | 0 |
| 1727730000 | 9733.6711 | 33.97 | 0.35 | 9699.8973 | 9736.3881 | 9619.7929 | 0 |
| 1727470800 | 9699.6972 | -69.81 | -0.71 | 9769.5088 | 9797.9663 | 9662.4539 | 0 |
| 1727384400 | 9769.504 | 106.1 | 1.10 | 9663.4017 | 9830.2734 | 9663.4017 | 0 |
| 1727298000 | 9663.4017 | 20.69 | 0.21 | 9642.716 | 9709.6568 | 9626.6148 | 0 |
| 1727211600 | 9642.716 | 70.41 | 0.74 | 9572.3024 | 9657.0685 | 9508.356 | 0 |
| 1727125200 | 9572.3024 | 0.57 | 0.01 | 9571.8503 | 9591.3665 | 9546.9449 | 0 |
| 1726866000 | 9571.7276 | -40.7 | -0.42 | 9612.4464 | 9628.2888 | 9509.0539 | 0 |
| 1726779600 | 9612.4298 | 280.58 | 3.01 | 9333.4233 | 9666.4768 | 9333.4233 | 0 |
| 1726693200 | 9331.8457 | -46.2 | -0.49 | 9378.2792 | 9500.3601 | 9324.9277 | 0 |
