Hot Features
프리미엄
CRSP US Large Cap OSV Index (CRSPLCV)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 4453.2023 | -96.52 | -2.12 | 4453.2023 | 4453.2023 | 4453.2023 | 0 |
| 1734559200 | 4549.7269 | -0.3 | -0.01 | 4549.7269 | 4549.7269 | 4549.7269 | 0 |
| 1734472800 | 4550.0288 | -14.05 | -0.31 | 4550.0288 | 4550.0288 | 4550.0288 | 0 |
| 1734386400 | 4564.0768 | -1.75 | -0.04 | 4564.0768 | 4564.0768 | 4564.0768 | 0 |
| 1734127200 | 4565.8244 | -5.89 | -0.13 | 4565.8244 | 4565.8244 | 4565.8244 | 0 |
| 1734040800 | 4571.7111 | 10.68 | 0.23 | 4571.7111 | 4571.7111 | 4571.7111 | 0 |
| 1733954400 | 4561.034 | 1.79 | 0.04 | 4561.034 | 4561.034 | 4561.034 | 0 |
| 1733868000 | 4559.2391 | -20.98 | -0.46 | 4559.2391 | 4559.2391 | 4559.2391 | 0 |
| 1733781600 | 4580.2236 | 1.61 | 0.04 | 4580.2236 | 4580.2236 | 4580.2236 | 0 |
| 1733522400 | 4578.6178 | -3.31 | -0.07 | 4578.6178 | 4578.6178 | 4578.6178 | 0 |
| 1733436000 | 4581.9278 | 16.97 | 0.37 | 4581.9278 | 4581.9278 | 4581.9278 | 0 |
| 1733349600 | 4564.9567 | 19.7 | 0.43 | 4564.9567 | 4564.9567 | 4564.9567 | 0 |
| 1733263200 | 4545.2587 | 3.77 | 0.08 | 4545.2587 | 4545.2587 | 4545.2587 | 0 |
| 1733176800 | 4541.4904 | 25.94 | 0.57 | 4541.4904 | 4541.4904 | 4541.4904 | 0 |
| 1732917600 | 4515.5485 | -6.65 | -0.15 | 4515.5485 | 4515.5485 | 4515.5485 | 0 |
| 1732744800 | 4522.2007 | 11.82 | 0.26 | 4522.2007 | 4522.2007 | 4522.2007 | 0 |
| 1732658400 | 4510.3827 | -6.69 | -0.15 | 4510.3827 | 4510.3827 | 4510.3827 | 0 |
| 1732572000 | 4517.077 | 45.66 | 1.02 | 4517.077 | 4517.077 | 4517.077 | 0 |
| 1732312800 | 4471.4201 | 2.1 | 0.05 | 4471.4201 | 4471.4201 | 4471.4201 | 0 |
| 1732226400 | 4469.3188 | 22.06 | 0.50 | 4469.3188 | 4469.3188 | 4469.3188 | 0 |
| 1732140000 | 4447.2581 | 47.26 | 1.07 | 4447.2581 | 4447.2581 | 4447.2581 | 0 |
| 1732053600 | 4399.997 | -11.16 | -0.25 | 4399.997 | 4399.997 | 4399.997 | 0 |
| 1731967200 | 4411.1568 | -26.19 | -0.59 | 4411.1568 | 4411.1568 | 4411.1568 | 0 |
| 1731708000 | 4437.3439 | -61.28 | -1.36 | 4437.3439 | 4437.3439 | 4437.3439 | 0 |
| 1731621600 | 4498.6247 | -0.4 | -0.01 | 4498.6247 | 4498.6247 | 4498.6247 | 0 |
| 1731535200 | 4499.0201 | -9.97 | -0.22 | 4499.0201 | 4499.0201 | 4499.0201 | 0 |
| 1731448800 | 4508.9871 | -6.1 | -0.14 | 4508.9871 | 4508.9871 | 4508.9871 | 0 |
| 1731362400 | 4515.084 | 27.84 | 0.62 | 4515.084 | 4515.084 | 4515.084 | 0 |
| 1731103200 | 4487.2438 | 23.25 | 0.52 | 4487.2438 | 4487.2438 | 4487.2438 | 0 |
| 1731016800 | 4463.9943 | 35.5 | 0.80 | 4463.9943 | 4463.9943 | 4463.9943 | 0 |
| 1730930400 | 4428.4897 | 135.31 | 3.15 | 4428.4897 | 4428.4897 | 4428.4897 | 0 |
| 1730844000 | 4293.1839 | -2.25 | -0.05 | 4293.1839 | 4293.1839 | 4293.1839 | 0 |
| 1730757600 | 4295.4374 | -3.54 | -0.08 | 4295.4374 | 4295.4374 | 4295.4374 | 0 |
| 1730494800 | 4298.979 | -30.92 | -0.71 | 4298.979 | 4298.979 | 4298.979 | 0 |
| 1730408400 | 4329.8969 | -40.93 | -0.94 | 4329.8969 | 4329.8969 | 4329.8969 | 0 |
| 1730322000 | 4370.8311 | 10.75 | 0.25 | 4370.8311 | 4370.8311 | 4370.8311 | 0 |
| 1730235600 | 4360.0775 | -20.13 | -0.46 | 4360.0775 | 4360.0775 | 4360.0775 | 0 |
| 1730149200 | 4380.2119 | 6.75 | 0.15 | 4380.2119 | 4380.2119 | 4380.2119 | 0 |
| 1729890000 | 4373.4622 | 12.95 | 0.30 | 4373.4622 | 4373.4622 | 4373.4622 | 0 |
| 1729803600 | 4360.5099 | -10.47 | -0.24 | 4360.5099 | 4360.5099 | 4360.5099 | 0 |
| 1729717200 | 4370.9761 | 2.84 | 0.07 | 4370.9761 | 4370.9761 | 4370.9761 | 0 |
| 1729630800 | 4368.1343 | -21.06 | -0.48 | 4368.1343 | 4368.1343 | 4368.1343 | 0 |
| 1729544400 | 4389.1951 | -6.4 | -0.15 | 4389.1951 | 4389.1951 | 4389.1951 | 0 |
| 1729285200 | 4395.5981 | -12.09 | -0.27 | 4395.5981 | 4395.5981 | 4395.5981 | 0 |
| 1729198800 | 4407.6905 | 47.05 | 1.08 | 4407.6905 | 4407.6905 | 4407.6905 | 0 |
| 1729112400 | 4360.6379 | -35.05 | -0.80 | 4360.6379 | 4360.6379 | 4360.6379 | 0 |
| 1729026000 | 4395.6921 | 23.26 | 0.53 | 4395.6921 | 4395.6921 | 4395.6921 | 0 |
| 1728939600 | 4372.4324 | 40.09 | 0.93 | 4372.4324 | 4372.4324 | 4372.4324 | 0 |
| 1728680400 | 4332.3396 | 3.42 | 0.08 | 4332.3396 | 4332.3396 | 4332.3396 | 0 |
| 1728594000 | 4328.9192 | 20.33 | 0.47 | 4328.9192 | 4328.9192 | 4328.9192 | 0 |
| 1728507600 | 4308.594 | 22.31 | 0.52 | 4308.594 | 4308.594 | 4308.594 | 0 |
| 1728421200 | 4286.2828 | -7.99 | -0.19 | 4286.2828 | 4286.2828 | 4286.2828 | 0 |
| 1728334800 | 4294.2736 | -7.76 | -0.18 | 4294.2736 | 4294.2736 | 4294.2736 | 0 |
| 1728075600 | 4302.0309 | 38.36 | 0.90 | 4302.0309 | 4302.0309 | 4302.0309 | 0 |
| 1727989200 | 4263.6704 | -2.23 | -0.05 | 4263.6704 | 4263.6704 | 4263.6704 | 0 |
| 1727902800 | 4265.9053 | -44.64 | -1.04 | 4265.9053 | 4265.9053 | 4265.9053 | 0 |
| 1727816400 | 4310.5426 | 24.41 | 0.57 | 4308.8786 | 4310.5426 | 4308.8786 | 0 |
| 1727730000 | 4286.1303 | -26 | -0.60 | 4286.1303 | 4286.1303 | 4286.1303 | 0 |
| 1727470800 | 4312.1269 | -6.4 | -0.15 | 4312.1269 | 4312.1269 | 4312.1269 | 0 |
| 1727384400 | 4318.523 | 21.43 | 0.50 | 4318.523 | 4318.523 | 4318.523 | 0 |
| 1727298000 | 4297.097 | 5.46 | 0.13 | 4297.097 | 4297.097 | 4297.097 | 0 |
| 1727211600 | 4291.6326 | 8.61 | 0.20 | 4291.6326 | 4291.6326 | 4291.6326 | 0 |
| 1727125200 | 4283.0224 | 12.42 | 0.29 | 4283.0224 | 4283.0224 | 4283.0224 | 0 |
| 1726866000 | 4270.6002 | -10.23 | -0.24 | 4270.6002 | 4270.6002 | 4270.6002 | 0 |
