Hot Features
프리미엄
CRSP US Large Cap Growth Total Return (CRSPLCGT)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 6394.2737 | -60.3 | -0.93 | 6454.6926 | 6476.9331 | 6384.4106 | 0 |
| 1735596000 | 6454.578 | -75.48 | -1.16 | 6530.0589 | 6530.0589 | 6409.8227 | 0 |
| 1735336800 | 6530.0589 | -98.63 | -1.49 | 6628.911 | 6628.911 | 6476.5099 | 0 |
| 1735250400 | 6628.6859 | -13.93 | -0.21 | 6642.6164 | 6648.0251 | 6594.3002 | 0 |
| 1735077600 | 6642.6164 | 86.56 | 1.32 | 6556.06 | 6643.1119 | 6556.06 | 0 |
| 1734991200 | 6556.06 | 61.37 | 0.94 | 6495.0006 | 6560.3199 | 6466.4641 | 0 |
| 1734732000 | 6494.6872 | 67.82 | 1.06 | 6426.8812 | 6558.7169 | 6363.28 | 0 |
| 1734645600 | 6426.8651 | 7.81 | 0.12 | 6419.0532 | 6500.1638 | 6419.0532 | 0 |
| 1734559200 | 6419.0532 | -224.44 | -3.38 | 6643.5802 | 6670.2196 | 6407.3403 | 0 |
| 1734472800 | 6643.4966 | -17.82 | -0.27 | 6661.4467 | 6661.4467 | 6608.2978 | 0 |
| 1734386400 | 6661.3164 | 66.82 | 1.01 | 6594.8906 | 6671.7166 | 6594.8906 | 0 |
| 1734127200 | 6594.4997 | -8.13 | -0.12 | 6602.8772 | 6646.8148 | 6564.3835 | 0 |
| 1734040800 | 6602.6249 | -40.52 | -0.61 | 6643.1476 | 6643.1476 | 6600.6721 | 0 |
| 1733954400 | 6643.1476 | 109.53 | 1.68 | 6533.6898 | 6652.0827 | 6533.6898 | 0 |
| 1733868000 | 6533.6188 | -6.03 | -0.09 | 6539.68 | 6598.63 | 6518.7043 | 0 |
| 1733781600 | 6539.6499 | -49.33 | -0.75 | 6589.4162 | 6589.4162 | 6522.0735 | 0 |
| 1733522400 | 6588.9847 | 48.13 | 0.74 | 6540.9213 | 6595.8891 | 6540.9213 | 0 |
| 1733436000 | 6540.8527 | -13.14 | -0.20 | 6554.0401 | 6567.4756 | 6537.2668 | 0 |
| 1733349600 | 6553.9907 | 98.47 | 1.53 | 6455.6067 | 6558.4285 | 6455.6067 | 0 |
| 1733263200 | 6455.5218 | 31.68 | 0.49 | 6423.9981 | 6457.2262 | 6403.9865 | 0 |
| 1733176800 | 6423.8383 | 59.47 | 0.93 | 6364.817 | 6432.5839 | 6364.817 | 0 |
| 1732917600 | 6364.3714 | 50.31 | 0.80 | 6314.0948 | 6374.8807 | 6314.0948 | 0 |
| 1732744800 | 6314.0656 | -40.79 | -0.64 | 6354.9574 | 6354.9574 | 6278.6566 | 0 |
| 1732658400 | 6354.8602 | 56.6 | 0.90 | 6298.3324 | 6357.8517 | 6298.3324 | 0 |
| 1732572000 | 6298.2649 | 4.18 | 0.07 | 6294.1101 | 6350.5852 | 6267.1282 | 0 |
| 1732312800 | 6294.0871 | 9.18 | 0.15 | 6284.9515 | 6301.2833 | 6262.2106 | 0 |
| 1732226400 | 6284.9078 | 7.93 | 0.13 | 6278.4054 | 6327.813 | 6207.3565 | 0 |
| 1732140000 | 6276.9765 | -6.4 | -0.10 | 6283.3774 | 6283.8898 | 6199.3063 | 0 |
| 1732053600 | 6283.3774 | 66.18 | 1.06 | 6217.2182 | 6285.8619 | 6184.836 | 0 |
| 1731967200 | 6217.1998 | 27.89 | 0.45 | 6189.5458 | 6238.8625 | 6174.2183 | 0 |
| 1731708000 | 6189.311 | -127.46 | -2.02 | 6317.314 | 6317.314 | 6163.0083 | 0 |
| 1731621600 | 6316.7713 | -37.56 | -0.59 | 6354.5316 | 6367.3185 | 6306.5272 | 0 |
| 1731535200 | 6354.3284 | -6.87 | -0.11 | 6361.3964 | 6394.6563 | 6336.8289 | 0 |
| 1731448800 | 6361.1983 | 7.18 | 0.11 | 6354.2551 | 6375.245 | 6322.0817 | 0 |
| 1731362400 | 6354.0166 | 10.06 | 0.16 | 6343.9527 | 6371.5782 | 6323.4789 | 0 |
| 1731103200 | 6343.9527 | 18.88 | 0.30 | 6325.8986 | 6360.327 | 6321.4478 | 0 |
| 1731016800 | 6325.0688 | 101.92 | 1.64 | 6223.2445 | 6333.7968 | 6223.2445 | 0 |
| 1730930400 | 6223.1454 | 152.6 | 2.51 | 6070.5719 | 6227.9829 | 6070.5719 | 0 |
| 1730844000 | 6070.5472 | 82.26 | 1.37 | 5988.3113 | 6076.1827 | 5988.3113 | 0 |
| 1730757600 | 5988.2896 | -18.4 | -0.31 | 6006.7388 | 6024.3223 | 5969.2849 | 0 |
| 1730494800 | 6006.6932 | 45.69 | 0.77 | 5961.1636 | 6048.3691 | 5958.6549 | 0 |
| 1730408400 | 5961.003 | -169.95 | -2.77 | 6131.3076 | 6131.3076 | 5957.1406 | 0 |
| 1730322000 | 6130.9551 | -33.82 | -0.55 | 6164.7771 | 6188.92 | 6122.4336 | 0 |
| 1730235600 | 6164.7771 | 50.89 | 0.83 | 6113.8893 | 6180.4657 | 6102.4858 | 0 |
| 1730149200 | 6113.8893 | 5.96 | 0.10 | 6108.1319 | 6157.1121 | 6108.1319 | 0 |
| 1729890000 | 6107.9295 | 28.14 | 0.46 | 6079.7899 | 6161.3955 | 6079.7899 | 0 |
| 1729803600 | 6079.7899 | 42.24 | 0.70 | 6037.5538 | 6087.4426 | 6037.5538 | 0 |
| 1729717200 | 6037.5538 | -89.71 | -1.46 | 6127.2601 | 6127.2601 | 5996.5216 | 0 |
| 1729630800 | 6127.2601 | 1.4 | 0.02 | 6125.8647 | 6144.852 | 6081.564 | 0 |
| 1729544400 | 6125.8647 | 23.51 | 0.39 | 6102.3504 | 6126.4379 | 6073.5411 | 0 |
| 1729285200 | 6102.3504 | 39.76 | 0.66 | 6062.6371 | 6114.0108 | 6062.6371 | 0 |
| 1729198800 | 6062.5863 | 4.65 | 0.08 | 6057.9357 | 6117.4374 | 6057.9357 | 0 |
| 1729112400 | 6057.9357 | 12.88 | 0.21 | 6045.0562 | 6061.5103 | 6002.2057 | 0 |
| 1729026000 | 6045.0562 | -57.16 | -0.94 | 6102.2191 | 6122.9084 | 6024.3573 | 0 |
| 1728939600 | 6102.2191 | 52.18 | 0.86 | 6050.0355 | 6118.1358 | 6050.0355 | 0 |
| 1728680400 | 6050.0355 | 20.96 | 0.35 | 6029.0866 | 6059.8185 | 6010.6872 | 0 |
| 1728594000 | 6029.0739 | -3.14 | -0.05 | 6032.3589 | 6047.9846 | 5994.3218 | 0 |
| 1728507600 | 6032.2132 | 38.02 | 0.63 | 5994.4942 | 6037.0273 | 5982.0676 | 0 |
| 1728421200 | 5994.1925 | 96.04 | 1.63 | 5898.1745 | 6000.7535 | 5898.1745 | 0 |
| 1728334800 | 5898.155 | -66.97 | -1.12 | 5965.1298 | 5965.1298 | 5891.4353 | 0 |
| 1728075600 | 5965.1298 | 63.6 | 1.08 | 5901.5338 | 5967.0179 | 5901.5338 | 0 |
| 1727989200 | 5901.5338 | 1.83 | 0.03 | 5899.7025 | 5929.3464 | 5872.4415 | 0 |
| 1727902800 | 5899.7025 | 6.38 | 0.11 | 5893.3202 | 5914.2423 | 5844.2574 | 0 |
