Hot Features
프리미엄
CRSP US Large Cap Value (CRSPLCV1)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 3057.3305 | -15.34 | -0.50 | 3072.6691 | 3079.3953 | 3057.005 | 0 |
| 1733176800 | 3072.6691 | -18.65 | -0.60 | 3091.321 | 3093.5454 | 3066.0476 | 0 |
| 1732917600 | 3091.321 | 6.7 | 0.22 | 3084.6228 | 3101.7655 | 3084.6228 | 0 |
| 1732744800 | 3084.6228 | -1.49 | -0.05 | 3086.1153 | 3100.6113 | 3082.904 | 0 |
| 1732658400 | 3086.1153 | 2.35 | 0.08 | 3083.7641 | 3088.4993 | 3067.4277 | 0 |
| 1732572000 | 3083.7641 | 18.47 | 0.60 | 3065.2931 | 3095.6973 | 3065.2931 | 0 |
| 1732312800 | 3065.2931 | 23.46 | 0.77 | 3041.8307 | 3066.9187 | 3041.8307 | 0 |
| 1732226400 | 3041.8307 | 36.67 | 1.22 | 3005.1601 | 3048.5893 | 3005.1601 | 0 |
| 1732140000 | 3005.1601 | 5.17 | 0.17 | 2999.9902 | 3007.8723 | 2987.0396 | 0 |
| 1732053600 | 2999.9902 | -10.82 | -0.36 | 3010.8078 | 3010.8078 | 2982.5042 | 0 |
| 1731967200 | 3010.8078 | 11.93 | 0.40 | 2998.8733 | 3015.7202 | 2997.0228 | 0 |
| 1731708000 | 2998.8733 | -11.89 | -0.39 | 3010.7638 | 3011.6137 | 2993.4946 | 0 |
| 1731621600 | 3010.7638 | -20.73 | -0.68 | 3031.4917 | 3034.7068 | 3009.0814 | 0 |
| 1731535200 | 3031.4917 | 3.91 | 0.13 | 3027.5821 | 3040.3381 | 3024.7453 | 0 |
| 1731448800 | 3027.5821 | -24.13 | -0.79 | 3051.7115 | 3052.7484 | 3023.708 | 0 |
| 1731362400 | 3051.7115 | 7.62 | 0.25 | 3044.0911 | 3066.3054 | 3044.0911 | 0 |
| 1731103200 | 3044.0911 | 16.27 | 0.54 | 3027.8204 | 3053.3534 | 3027.8204 | 0 |
| 1731016800 | 3027.8204 | -9.52 | -0.31 | 3037.3413 | 3041.647 | 3022.7002 | 0 |
| 1730930400 | 3037.3413 | 79.02 | 2.67 | 2958.3231 | 3041.9557 | 2958.3231 | 0 |
| 1730844000 | 2958.3231 | 31.49 | 1.08 | 2926.8349 | 2958.7473 | 2923.9566 | 0 |
| 1730757600 | 2926.8349 | -7.77 | -0.26 | 2934.6076 | 2940.8407 | 2917.9309 | 0 |
| 1730494800 | 2934.6076 | -0.9 | -0.03 | 2935.5084 | 2960.5605 | 2932.9466 | 0 |
| 1730408400 | 2935.5084 | -17.49 | -0.59 | 2952.9949 | 2954.4573 | 2935.0006 | 0 |
| 1730322000 | 2952.9949 | -2.59 | -0.09 | 2955.5829 | 2967.0448 | 2948.0753 | 0 |
| 1730235600 | 2955.5829 | -18.95 | -0.64 | 2974.5335 | 2974.5335 | 2955.3598 | 0 |
| 1730149200 | 2974.5335 | 14.52 | 0.49 | 2960.0101 | 2978.8629 | 2960.0101 | 0 |
| 1729890000 | 2960.0101 | -20.6 | -0.69 | 2980.6084 | 2994.5234 | 2958.2542 | 0 |
| 1729803600 | 2980.6084 | -10.12 | -0.34 | 2990.7262 | 2992.5685 | 2972.8352 | 0 |
| 1729717200 | 2990.7262 | -6.81 | -0.23 | 2997.5411 | 2999.228 | 2976.4489 | 0 |
| 1729630800 | 2997.5411 | -4.9 | -0.16 | 3002.4364 | 3002.4364 | 2981.8676 | 0 |
| 1729544400 | 3002.4364 | -28.29 | -0.93 | 3030.727 | 3030.727 | 2999.6199 | 0 |
| 1729285200 | 3030.727 | 2.69 | 0.09 | 3028.0407 | 3032.8581 | 3018.7334 | 0 |
| 1729198800 | 3028.0407 | -3.91 | -0.13 | 3031.9485 | 3040.2773 | 3026.0288 | 0 |
| 1729112400 | 3031.9485 | 22.87 | 0.76 | 3009.0785 | 3034.2738 | 3009.0785 | 0 |
| 1729026000 | 3009.0785 | -15.56 | -0.51 | 3024.6399 | 3033.8357 | 3006.995 | 0 |
| 1728939600 | 3024.6399 | 18.24 | 0.61 | 3006.4008 | 3027.9008 | 3003.0116 | 0 |
| 1728680400 | 3006.4008 | 30.47 | 1.02 | 2975.9267 | 3008.1731 | 2975.9267 | 0 |
| 1728594000 | 2975.9267 | -10.47 | -0.35 | 2986.4002 | 2986.4002 | 2970.3302 | 0 |
| 1728507600 | 2986.4002 | 25.8 | 0.87 | 2960.6025 | 2988.9775 | 2957.5468 | 0 |
| 1728421200 | 2960.6025 | 3.94 | 0.13 | 2956.6604 | 2964.1205 | 2950.5461 | 0 |
| 1728334800 | 2956.6604 | -22.41 | -0.75 | 2979.0717 | 2979.0717 | 2948.7117 | 0 |
| 1728075600 | 2979.0717 | 22.22 | 0.75 | 2956.8552 | 2979.9524 | 2956.8552 | 0 |
| 1727989200 | 2956.8552 | -12.87 | -0.43 | 2969.7284 | 2969.7284 | 2947.4827 | 0 |
| 1727902800 | 2969.7284 | -2.07 | -0.07 | 2971.8005 | 2975.8168 | 2958.3032 | 0 |
| 1727816400 | 2971.8005 | -9.18 | -0.31 | 2980.982 | 2980.982 | 2958.9924 | 0 |
| 1727730000 | 2980.982 | 10.53 | 0.35 | 2970.4515 | 2982.4453 | 2953.8739 | 0 |
| 1727470800 | 2970.4515 | 10.62 | 0.36 | 2959.8332 | 2985.4019 | 2959.8332 | 0 |
| 1727384400 | 2959.8332 | 15.98 | 0.54 | 2943.8566 | 2963.6185 | 2943.8566 | 0 |
| 1727298000 | 2943.8566 | -17.96 | -0.61 | 2961.821 | 2967.8497 | 2940.4857 | 0 |
| 1727211600 | 2961.821 | 0.96 | 0.03 | 2960.86 | 2968.2898 | 2955.6808 | 0 |
| 1727125200 | 2960.86 | 10.05 | 0.34 | 2950.811 | 2961.9148 | 2950.811 | 0 |
| 1726866000 | 2950.811 | -2.41 | -0.08 | 2953.2161 | 2953.2161 | 2935.2594 | 0 |
| 1726779600 | 2953.2161 | 25.85 | 0.88 | 2927.3706 | 2962.0978 | 2927.3706 | 0 |
| 1726693200 | 2927.3706 | -6.25 | -0.21 | 2933.6225 | 2958.6968 | 2925.3102 | 0 |
| 1726606800 | 2933.6225 | -1.37 | -0.05 | 2934.9879 | 2948.9274 | 2925.276 | 0 |
| 1726520400 | 2934.9879 | 21.88 | 0.75 | 2913.1082 | 2936.4231 | 2913.1082 | 0 |
| 1726261200 | 2913.1082 | 20.68 | 0.72 | 2892.424 | 2916.9475 | 2892.424 | 0 |
| 1726174800 | 2892.424 | 14.64 | 0.51 | 2877.7885 | 2894.0484 | 2865.8523 | 0 |
| 1726088400 | 2877.7885 | -1.65 | -0.06 | 2879.4358 | 2880.0805 | 2822.3887 | 0 |
| 1726002000 | 2879.4358 | 3.05 | 0.11 | 2876.3846 | 2884.9629 | 2859.3349 | 0 |
| 1725915600 | 2876.3846 | 29.91 | 1.05 | 2846.4724 | 2887.5668 | 2846.4724 | 0 |
| 1725656400 | 2846.4724 | -37.29 | -1.29 | 2883.7653 | 2889.2938 | 2843.7722 | 0 |
| 1725570000 | 2883.7653 | -24.28 | -0.83 | 2908.0447 | 2912.2614 | 2873.4041 | 0 |
| 1725483600 | 2908.0447 | -0.05 | -0.00 | 2908.0972 | 2922.3795 | 2898.4696 | 0 |
