Hot Features
프리미엄
CRSP US Large Cap Growth (CRSPLCG1)
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 | 5139.7818 | 75.56 | 1.49 | 5064.2177 | 5146.0402 | 5058.9423 | 0 |
| 1745528400 | 5064.2177 | 144.92 | 2.95 | 4919.301 | 5067.5256 | 4919.301 | 0 |
| 1745442000 | 4919.301 | 120.53 | 2.51 | 4798.7683 | 5014.8216 | 4798.7683 | 0 |
| 1745355600 | 4798.7683 | 129.88 | 2.78 | 4668.8859 | 4829.4452 | 4668.8859 | 0 |
| 1745269200 | 4668.8859 | -133.51 | -2.78 | 4802.3988 | 4802.3988 | 4611.2834 | 0 |
| 1744923600 | 4802.3988 | 5.06 | 0.11 | 4797.3415 | 4843.5455 | 4772.7431 | 0 |
| 1744837200 | 4797.3415 | -148.46 | -3.00 | 4945.8053 | 4945.8053 | 4729.0165 | 0 |
| 1744750800 | 4945.8053 | 2.54 | 0.05 | 4943.269 | 4988.2767 | 4927.4781 | 0 |
| 1744664400 | 4943.269 | 25.99 | 0.53 | 4917.2781 | 5038.149 | 4897.7506 | 0 |
| 1744405200 | 4917.2781 | 98.35 | 2.04 | 4818.9329 | 4927.0646 | 4774.4312 | 0 |
| 1744318800 | 4818.9329 | -205.32 | -4.09 | 5024.2559 | 5024.2559 | 4666.2425 | 0 |
| 1744232400 | 5024.2559 | 539.22 | 12.02 | 4485.035 | 5045.6139 | 4481.0527 | 0 |
| 1744146000 | 4485.035 | -80.34 | -1.76 | 4565.3701 | 4789.1066 | 4419.0586 | 0 |
| 1744059600 | 4565.3701 | 7.66 | 0.17 | 4557.7105 | 4759.3722 | 4316.124 | 0 |
| 1743800400 | 4557.7105 | -295.18 | -6.08 | 4852.8855 | 4852.8855 | 4555.0778 | 0 |
| 1743714000 | 4852.8855 | -296.99 | -5.77 | 5149.8707 | 5149.8707 | 4846.759 | 0 |
| 1743627600 | 5149.8707 | 42 | 0.82 | 5107.8735 | 5184.3909 | 5029.6917 | 0 |
| 1743541200 | 5107.8735 | 46.4 | 0.92 | 5061.4705 | 5119.724 | 5017.8034 | 0 |
| 1743454800 | 5061.4705 | 5.48 | 0.11 | 5055.9873 | 5071.598 | 4916.7578 | 0 |
| 1743195600 | 5055.9873 | -137.35 | -2.64 | 5193.341 | 5193.341 | 5043.0892 | 0 |
| 1743109200 | 5193.341 | -28.17 | -0.54 | 5221.5078 | 5245.0879 | 5171.5959 | 0 |
| 1743022800 | 5221.5078 | -116.58 | -2.18 | 5338.0913 | 5338.0913 | 5202.4023 | 0 |
| 1742936400 | 5338.0913 | 30.24 | 0.57 | 5307.8518 | 5341.8521 | 5304.874 | 0 |
| 1742850000 | 5307.8518 | 122.83 | 2.37 | 5185.0207 | 5315.9302 | 5185.0207 | 0 |
| 1742590800 | 5185.0207 | 29.92 | 0.58 | 5155.1022 | 5190.0318 | 5091.4484 | 0 |
| 1742504400 | 5155.1022 | -12.82 | -0.25 | 5167.9183 | 5218.6737 | 5122.915 | 0 |
| 1742418000 | 5167.9183 | 79.72 | 1.57 | 5088.1992 | 5216.4014 | 5088.1992 | 0 |
| 1742331600 | 5088.1992 | -84.6 | -1.64 | 5172.8029 | 5172.8029 | 5063.3439 | 0 |
| 1742245200 | 5172.8029 | 13.25 | 0.26 | 5159.5514 | 5207.1352 | 5126.9118 | 0 |
| 1741986000 | 5159.5514 | 130.81 | 2.60 | 5028.7412 | 5164.8926 | 5028.7412 | 0 |
| 1741899600 | 5028.7412 | -110.5 | -2.15 | 5139.2394 | 5139.2394 | 5012.593 | 0 |
| 1741813200 | 5139.2394 | 66.15 | 1.30 | 5073.0877 | 5184.4087 | 5072.8163 | 0 |
| 1741726800 | 5073.0877 | -11.72 | -0.23 | 5084.8111 | 5144.9784 | 5017.6977 | 0 |
| 1741640400 | 5084.8111 | -215.33 | -4.06 | 5300.1388 | 5300.1388 | 5033.064 | 0 |
| 1741384800 | 5300.1388 | 10.94 | 0.21 | 5289.2034 | 5324.3702 | 5174.5349 | 0 |
| 1741298400 | 5289.2034 | -153.14 | -2.81 | 5442.3433 | 5442.3433 | 5262.8978 | 0 |
| 1741212000 | 5442.3433 | 76.23 | 1.42 | 5366.1161 | 5457.7247 | 5324.438 | 0 |
| 1741125600 | 5366.1161 | -31.5 | -0.58 | 5397.6172 | 5453.9111 | 5273.9597 | 0 |
| 1741039200 | 5397.6172 | -134.1 | -2.42 | 5531.7177 | 5571.0798 | 5357.8603 | 0 |
| 1740780000 | 5531.7177 | 99.53 | 1.83 | 5432.1863 | 5536.5118 | 5387.9537 | 0 |
| 1740693600 | 5432.1863 | -140.99 | -2.53 | 5573.18 | 5624.3599 | 5428.9911 | 0 |
| 1740607200 | 5573.18 | 19.9 | 0.36 | 5553.2832 | 5634.9867 | 5542.5149 | 0 |
| 1740520800 | 5553.2832 | -61.99 | -1.10 | 5615.2691 | 5615.2691 | 5498.2194 | 0 |
| 1740434400 | 5615.2691 | -57.27 | -1.01 | 5672.5386 | 5709.0513 | 5604.7377 | 0 |
| 1740175200 | 5672.5386 | -127.74 | -2.20 | 5800.2782 | 5811.1492 | 5667.7488 | 0 |
| 1740088800 | 5800.2782 | -31.2 | -0.54 | 5831.4793 | 5831.4793 | 5754.8777 | 0 |
| 1740002400 | 5831.4793 | 0.47 | 0.01 | 5831.0116 | 5843.5518 | 5794.8235 | 0 |
| 1739916000 | 5831.0116 | -0.55 | -0.01 | 5831.5591 | 5853.8623 | 5793.0375 | 0 |
| 1739570400 | 5831.5591 | 10.29 | 0.18 | 5821.2682 | 5837.6834 | 5808.9727 | 0 |
| 1739484000 | 5821.2682 | 72.45 | 1.26 | 5748.819 | 5823.2622 | 5743.8428 | 0 |
| 1739397600 | 5748.819 | -1.63 | -0.03 | 5750.4525 | 5757.9783 | 5682.4507 | 0 |
| 1739311200 | 5750.4525 | -16.77 | -0.29 | 5767.2211 | 5773.7609 | 5729.3679 | 0 |
| 1739224800 | 5767.2211 | 54.32 | 0.95 | 5712.9008 | 5783.4873 | 5712.9008 | 0 |
| 1738965600 | 5712.9008 | -62.64 | -1.08 | 5775.5409 | 5804.3271 | 5704.9582 | 0 |
| 1738879200 | 5775.5409 | 41.8 | 0.73 | 5733.7423 | 5776.0793 | 5733.7423 | 0 |
| 1738792800 | 5733.7423 | 13.24 | 0.23 | 5720.4979 | 5735.1867 | 5677.35 | 0 |
| 1738706400 | 5720.4979 | 70.04 | 1.24 | 5650.4549 | 5724.3322 | 5648.8665 | 0 |
| 1738620000 | 5650.4549 | -57.6 | -1.01 | 5708.0501 | 5708.0501 | 5572.568 | 0 |
| 1738360800 | 5708.0501 | -22.51 | -0.39 | 5730.5648 | 5809.3563 | 5695.1613 | 0 |
| 1738274400 | 5730.5648 | 6.03 | 0.11 | 5724.5328 | 5760.3406 | 5670.3785 | 0 |
| 1738188000 | 5724.5328 | -36.21 | -0.63 | 5760.7474 | 5763.5932 | 5679.4156 | 0 |
| 1738101600 | 5760.7474 | 128.38 | 2.28 | 5632.3627 | 5772.2254 | 5627.4572 | 0 |
| 1738015200 | 5632.3627 | -154.9 | -2.68 | 5787.2644 | 5787.2644 | 5591.4988 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
