Hot Features
프리미엄
CRSP US Technology Total Return (CRSPITT)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 9297.4194 | 134.35 | 1.47 | 9163.4196 | 9390.2647 | 9163.4196 | 0 |
| 1741726800 | 9163.0725 | -17.1 | -0.19 | 9180.202 | 9311.1538 | 9055.8194 | 0 |
| 1741640400 | 9180.1693 | -436.01 | -4.53 | 9616.2263 | 9616.2263 | 9079.7631 | 0 |
| 1741384800 | 9616.1834 | 118.8 | 1.25 | 9497.3812 | 9641.3001 | 9356.4969 | 0 |
| 1741298400 | 9497.3812 | -299.76 | -3.06 | 9797.7588 | 9797.7588 | 9452.9141 | 0 |
| 1741212000 | 9797.1453 | 143.91 | 1.49 | 9653.4328 | 9822.7883 | 9555.8154 | 0 |
| 1741125600 | 9653.2337 | 2.16 | 0.02 | 9651.4046 | 9826.3961 | 9443.5165 | 0 |
| 1741039200 | 9651.0756 | -336.72 | -3.37 | 9988.5239 | 10055.945 | 9582.0931 | 0 |
| 1740780000 | 9987.7931 | 149.8 | 1.52 | 9838.2641 | 9993.5204 | 9703.6953 | 0 |
| 1740693600 | 9837.9976 | -368.29 | -3.61 | 10206.304 | 10293.366 | 9833.4507 | 0 |
| 1740607200 | 10206.284 | 93.31 | 0.92 | 10112.975 | 10312.601 | 10112.975 | 0 |
| 1740520800 | 10112.975 | -161.68 | -1.57 | 10274.65 | 10274.65 | 10035.39 | 0 |
| 1740434400 | 10274.65 | -160.16 | -1.53 | 10435.444 | 10498.232 | 10245.156 | 0 |
| 1740175200 | 10434.814 | -286.2 | -2.67 | 10721.011 | 10751.687 | 10429.213 | 0 |
| 1740088800 | 10721.011 | -39.91 | -0.37 | 10764.091 | 10766.419 | 10596.973 | 0 |
| 1740002400 | 10760.92 | -14.59 | -0.14 | 10775.506 | 10807.685 | 10682.498 | 0 |
| 1739916000 | 10775.506 | 72.68 | 0.68 | 10702.947 | 10785.983 | 10700.59 | 0 |
| 1739570400 | 10702.823 | 35.42 | 0.33 | 10667.572 | 10711.386 | 10628.761 | 0 |
| 1739484000 | 10667.405 | 149 | 1.42 | 10518.442 | 10671.326 | 10518.442 | 0 |
| 1739397600 | 10518.409 | -5.56 | -0.05 | 10523.968 | 10526.603 | 10366.836 | 0 |
| 1739311200 | 10523.968 | -37.42 | -0.35 | 10561.419 | 10595.668 | 10491.766 | 0 |
| 1739224800 | 10561.384 | 147.7 | 1.42 | 10416.533 | 10588.639 | 10416.533 | 0 |
| 1738965600 | 10413.685 | -107.39 | -1.02 | 10521.101 | 10607.84 | 10380.191 | 0 |
| 1738879200 | 10521.075 | 44.65 | 0.43 | 10476.427 | 10539.715 | 10443.838 | 0 |
| 1738792800 | 10476.427 | 142.02 | 1.37 | 10334.408 | 10479.594 | 10321.101 | 0 |
| 1738706400 | 10334.408 | 151.06 | 1.48 | 10183.349 | 10343.891 | 10176.652 | 0 |
| 1738620000 | 10183.349 | -163.52 | -1.58 | 10346.9 | 10346.9 | 10030.513 | 0 |
| 1738360800 | 10346.87 | -50.14 | -0.48 | 10397.897 | 10573.542 | 10313.027 | 0 |
| 1738274400 | 10397.012 | -11.48 | -0.11 | 10408.489 | 10453.853 | 10296.343 | 0 |
| 1738188000 | 10408.489 | -91.69 | -0.87 | 10500.196 | 10511.082 | 10303.526 | 0 |
| 1738101600 | 10500.182 | 314.96 | 3.09 | 10185.225 | 10519.019 | 10157.858 | 0 |
| 1738015200 | 10185.225 | -547.95 | -5.11 | 10733.172 | 10733.172 | 10097.939 | 0 |
| 1737756000 | 10733.172 | -102.95 | -0.95 | 10836.122 | 10874.828 | 10703.627 | 0 |
| 1737669600 | 10836.122 | 19.12 | 0.18 | 10817.001 | 10836.216 | 10724.049 | 0 |
| 1737583200 | 10817.001 | 210.21 | 1.98 | 10606.899 | 10835.362 | 10598.985 | 0 |
| 1737496800 | 10606.792 | 78.28 | 0.74 | 10528.513 | 10630.177 | 10466.144 | 0 |
| 1737151200 | 10528.513 | 150.96 | 1.45 | 10377.58 | 10568.957 | 10377.58 | 0 |
| 1737064800 | 10377.553 | -87.77 | -0.84 | 10465.324 | 10546.29 | 10375.934 | 0 |
| 1736978400 | 10465.324 | 234.06 | 2.29 | 10231.265 | 10494.505 | 10231.265 | 0 |
| 1736892000 | 10231.26 | 30.85 | 0.30 | 10200.405 | 10327.754 | 10155.02 | 0 |
| 1736805600 | 10200.405 | -94.88 | -0.92 | 10295.284 | 10295.284 | 10073.666 | 0 |
| 1736546400 | 10295.284 | -227.82 | -2.16 | 10523.744 | 10523.744 | 10223.879 | 0 |
| 1736373600 | 10523.108 | -33.16 | -0.31 | 10556.286 | 10564.476 | 10407.458 | 0 |
| 1736287200 | 10556.267 | -239.89 | -2.22 | 10796.157 | 10853.297 | 10516.371 | 0 |
| 1736200800 | 10796.157 | 144.6 | 1.36 | 10651.555 | 10904.787 | 10651.555 | 0 |
| 1735941600 | 10651.555 | 199.27 | 1.91 | 10453.358 | 10656.512 | 10453.358 | 0 |
| 1735855200 | 10452.287 | -0.32 | -0.00 | 10452.609 | 10581.674 | 10347.738 | 0 |
| 1735682400 | 10452.607 | -106.08 | -1.00 | 10558.93 | 10592.757 | 10422.011 | 0 |
| 1735596000 | 10558.687 | -128.31 | -1.20 | 10687.08 | 10687.08 | 10461.386 | 0 |
| 1735336800 | 10686.995 | -166.06 | -1.53 | 10853.062 | 10853.062 | 10584.479 | 0 |
| 1735250400 | 10853.056 | 31.65 | 0.29 | 10821.406 | 10883.527 | 10755.659 | 0 |
| 1735077600 | 10821.402 | 118.06 | 1.10 | 10703.345 | 10822.575 | 10703.345 | 0 |
| 1734991200 | 10703.345 | 100.64 | 0.95 | 10604.004 | 10705.895 | 10573.277 | 0 |
| 1734732000 | 10602.703 | 169.02 | 1.62 | 10433.832 | 10685.388 | 10330.351 | 0 |
| 1734645600 | 10433.679 | -22.42 | -0.21 | 10456.094 | 10580.908 | 10422.008 | 0 |
| 1734559200 | 10456.094 | -366.17 | -3.38 | 10822.529 | 10903.735 | 10411.905 | 0 |
| 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 |
