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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 5818.9367 | 95.88 | 1.68 | 5723.0583 | 5826.7632 | 5723.0583 | 0 |
| 1733868000 | 5723.0583 | -5.31 | -0.09 | 5728.3675 | 5780.0045 | 5709.9941 | 0 |
| 1733781600 | 5728.3675 | -43.6 | -0.76 | 5771.963 | 5771.963 | 5712.9707 | 0 |
| 1733522400 | 5771.963 | 42.1 | 0.73 | 5729.8589 | 5778.0114 | 5729.8589 | 0 |
| 1733436000 | 5729.8589 | -11.55 | -0.20 | 5741.4113 | 5753.1809 | 5726.7176 | 0 |
| 1733349600 | 5741.4113 | 86.19 | 1.52 | 5655.224 | 5745.2987 | 5655.224 | 0 |
| 1733263200 | 5655.224 | 27.62 | 0.49 | 5627.6076 | 5656.7171 | 5610.0764 | 0 |
| 1733176800 | 5627.6076 | 51.71 | 0.93 | 5575.8983 | 5635.2697 | 5575.8983 | 0 |
| 1732917600 | 5575.8983 | 44.05 | 0.80 | 5531.8503 | 5585.1058 | 5531.8503 | 0 |
| 1732744800 | 5531.8503 | -35.83 | -0.64 | 5567.6768 | 5567.6768 | 5500.8275 | 0 |
| 1732658400 | 5567.6768 | 49.53 | 0.90 | 5518.1507 | 5570.2978 | 5518.1507 | 0 |
| 1732572000 | 5518.1507 | 3.64 | 0.07 | 5514.5105 | 5563.9907 | 5490.8705 | 0 |
| 1732312800 | 5514.5105 | 8 | 0.15 | 5506.5064 | 5520.8154 | 5486.5819 | 0 |
| 1732226400 | 5506.5064 | 5.7 | 0.10 | 5500.808 | 5544.1062 | 5438.5445 | 0 |
| 1732140000 | 5500.808 | -5.61 | -0.10 | 5506.4174 | 5506.8664 | 5432.7419 | 0 |
| 1732053600 | 5506.4174 | 57.98 | 1.06 | 5448.4388 | 5508.5947 | 5420.0607 | 0 |
| 1731967200 | 5448.4388 | 24.31 | 0.45 | 5424.2036 | 5467.4233 | 5410.7711 | 0 |
| 1731708000 | 5424.1315 | -112.19 | -2.03 | 5536.3194 | 5536.3194 | 5401.0784 | 0 |
| 1731621600 | 5536.3194 | -33.1 | -0.59 | 5569.4156 | 5580.6229 | 5527.3408 | 0 |
| 1731535200 | 5569.4156 | -6.2 | -0.11 | 5575.6107 | 5604.7631 | 5554.0772 | 0 |
| 1731448800 | 5575.6107 | 6.09 | 0.11 | 5569.5247 | 5587.9231 | 5541.3235 | 0 |
| 1731362400 | 5569.5247 | 8.82 | 0.16 | 5560.7033 | 5584.918 | 5542.7573 | 0 |
| 1731103200 | 5560.7033 | 15.83 | 0.29 | 5544.8762 | 5575.0577 | 5540.9744 | 0 |
| 1731016800 | 5544.8762 | 89.27 | 1.64 | 5455.6105 | 5552.5278 | 5455.6105 | 0 |
| 1730930400 | 5455.6105 | 133.76 | 2.51 | 5321.8542 | 5459.8513 | 5321.8542 | 0 |
| 1730844000 | 5321.8542 | 72.09 | 1.37 | 5249.7604 | 5326.7946 | 5249.7604 | 0 |
| 1730757600 | 5249.7604 | -16.17 | -0.31 | 5265.9343 | 5281.3495 | 5233.0994 | 0 |
| 1730494800 | 5265.9343 | 39.92 | 0.76 | 5226.0185 | 5302.4716 | 5223.8191 | 0 |
| 1730408400 | 5226.0185 | -149.32 | -2.78 | 5375.3336 | 5375.3336 | 5222.6321 | 0 |
| 1730322000 | 5375.3336 | -29.65 | -0.55 | 5404.9871 | 5426.1545 | 5367.8624 | 0 |
| 1730235600 | 5404.9871 | 44.62 | 0.83 | 5360.3711 | 5418.7421 | 5350.3729 | 0 |
| 1730149200 | 5360.3711 | 5.05 | 0.09 | 5355.323 | 5398.2677 | 5355.323 | 0 |
| 1729890000 | 5355.323 | 24.67 | 0.46 | 5330.6508 | 5402.2012 | 5330.6508 | 0 |
| 1729803600 | 5330.6508 | 37.03 | 0.70 | 5293.619 | 5337.3606 | 5293.619 | 0 |
| 1729717200 | 5293.619 | -78.65 | -1.46 | 5372.2719 | 5372.2719 | 5257.6427 | 0 |
| 1729630800 | 5372.2719 | 1.22 | 0.02 | 5371.0484 | 5387.6962 | 5332.2063 | 0 |
| 1729544400 | 5371.0484 | 20.62 | 0.39 | 5350.4316 | 5371.551 | 5325.1719 | 0 |
| 1729285200 | 5350.4316 | 34.82 | 0.66 | 5315.6112 | 5360.6552 | 5315.6112 | 0 |
| 1729198800 | 5315.6112 | 4.08 | 0.08 | 5311.5336 | 5363.7041 | 5311.5336 | 0 |
| 1729112400 | 5311.5336 | 11.29 | 0.21 | 5300.2411 | 5314.6679 | 5262.6701 | 0 |
| 1729026000 | 5300.2411 | -50.12 | -0.94 | 5350.361 | 5368.501 | 5282.0925 | 0 |
| 1728939600 | 5350.361 | 45.75 | 0.86 | 5304.6069 | 5364.3165 | 5304.6069 | 0 |
| 1728680400 | 5304.6069 | 18.37 | 0.35 | 5286.2389 | 5313.1845 | 5270.1066 | 0 |
| 1728594000 | 5286.2389 | -2.88 | -0.05 | 5289.1193 | 5302.8202 | 5255.7679 | 0 |
| 1728507600 | 5289.1193 | 33.07 | 0.63 | 5256.0451 | 5293.3406 | 5245.1488 | 0 |
| 1728421200 | 5256.0451 | 84.19 | 1.63 | 5171.8509 | 5261.7983 | 5171.8509 | 0 |
| 1728334800 | 5171.8509 | -58.73 | -1.12 | 5230.5784 | 5230.5784 | 5165.9587 | 0 |
| 1728075600 | 5230.5784 | 55.76 | 1.08 | 5174.8137 | 5232.234 | 5174.8137 | 0 |
| 1727989200 | 5174.8137 | 1.61 | 0.03 | 5173.208 | 5199.2014 | 5149.3038 | 0 |
| 1727902800 | 5173.208 | 5.6 | 0.11 | 5167.6115 | 5185.9573 | 5124.5903 | 0 |
| 1727816400 | 5167.6115 | -73.34 | -1.40 | 5240.9487 | 5240.9487 | 5129.9706 | 0 |
| 1727730000 | 5240.9487 | 23.69 | 0.45 | 5217.254 | 5243.3065 | 5185.0042 | 0 |
| 1727470800 | 5217.254 | -27.43 | -0.52 | 5244.6796 | 5251.9116 | 5204.0938 | 0 |
| 1727384400 | 5244.6796 | 13.87 | 0.27 | 5230.8088 | 5288.4916 | 5212.3358 | 0 |
| 1727298000 | 5230.8088 | 6.86 | 0.13 | 5223.9515 | 5247.6091 | 5218.9568 | 0 |
| 1727211600 | 5223.9515 | 20.85 | 0.40 | 5203.0968 | 5228.0141 | 5165.4092 | 0 |
| 1727125200 | 5203.0968 | 11.11 | 0.21 | 5191.9838 | 5215.0181 | 5188.1249 | 0 |
| 1726866000 | 5191.9838 | -14.77 | -0.28 | 5206.7537 | 5215.2348 | 5164.0259 | 0 |
| 1726779600 | 5206.7537 | 122.74 | 2.41 | 5084.0171 | 5227.2187 | 5084.0171 | 0 |
| 1726693200 | 5084.0171 | -17.85 | -0.35 | 5101.8651 | 5151.8666 | 5080.712 | 0 |
| 1726606800 | 5101.8651 | 2.6 | 0.05 | 5099.2697 | 5144.6209 | 5080.5273 | 0 |
| 1726520400 | 5099.2697 | -20.05 | -0.39 | 5119.3194 | 5119.3194 | 5066.9788 | 0 |
| 1726261200 | 5119.3194 | 19.9 | 0.39 | 5099.4231 | 5132.9753 | 5094.2283 | 0 |
| 1726174800 | 5099.4231 | 47.3 | 0.94 | 5052.1214 | 5108.4006 | 5034.8202 | 0 |
