Hot Features
프리미엄
CRSP US Large Cap Value (CRSPLCV1)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 3030.7856 | 31.25 | 1.04 | 2999.5312 | 3037.8327 | 2999.5312 | 0 |
| 1738188000 | 2999.5312 | -6.04 | -0.20 | 3005.5704 | 3021.3756 | 2994.6079 | 0 |
| 1738101600 | 3005.5704 | -21.82 | -0.72 | 3027.3901 | 3027.9717 | 3000.3789 | 0 |
| 1738015200 | 3027.3901 | 3.94 | 0.13 | 3023.4462 | 3028.2321 | 3004.7181 | 0 |
| 1737756000 | 3023.4462 | -0.84 | -0.03 | 3024.2889 | 3030.9782 | 3018.1172 | 0 |
| 1737669600 | 3024.2889 | 22.37 | 0.75 | 3001.9217 | 3024.3268 | 3000.8676 | 0 |
| 1737583200 | 3001.9217 | -14.31 | -0.47 | 3016.5093 | 3017.7021 | 3001.063 | 0 |
| 1737496800 | 3016.2287 | 36.16 | 1.21 | 2980.0658 | 3016.6692 | 2980.0658 | 0 |
| 1737151200 | 2980.0658 | 18.67 | 0.63 | 2961.3988 | 2987.8894 | 2961.3988 | 0 |
| 1737064800 | 2961.3988 | 18.96 | 0.64 | 2942.4384 | 2963.7577 | 2938.07 | 0 |
| 1736978400 | 2942.4384 | 31.53 | 1.08 | 2910.9101 | 2950.6462 | 2910.9101 | 0 |
| 1736892000 | 2910.9101 | 23.34 | 0.81 | 2887.5688 | 2911.1228 | 2886.3366 | 0 |
| 1736805600 | 2887.5688 | 25.24 | 0.88 | 2862.331 | 2888.6477 | 2854.5739 | 0 |
| 1736546400 | 2862.331 | -42.5 | -1.46 | 2904.8279 | 2904.8279 | 2858.6737 | 0 |
| 1736373600 | 2904.8279 | 4.11 | 0.14 | 2900.7222 | 2905.4404 | 2879.5798 | 0 |
| 1736287200 | 2900.7222 | -1.83 | -0.06 | 2902.5531 | 2922.7768 | 2892.6939 | 0 |
| 1736200800 | 2902.5531 | -5.61 | -0.19 | 2908.1618 | 2931.6594 | 2898.5568 | 0 |
| 1735941600 | 2908.1618 | 22.27 | 0.77 | 2885.8885 | 2912.5697 | 2885.8885 | 0 |
| 1735855200 | 2885.8885 | -4.59 | -0.16 | 2890.4823 | 2914.7105 | 2874.7606 | 0 |
| 1735682400 | 2890.4823 | 5.74 | 0.20 | 2884.7462 | 2900.0441 | 2879.7504 | 0 |
| 1735596000 | 2884.7462 | -28.97 | -0.99 | 2913.7124 | 2913.7124 | 2866.9935 | 0 |
| 1735336800 | 2913.7124 | -18 | -0.61 | 2931.71 | 2932.0392 | 2901.7514 | 0 |
| 1735250400 | 2931.71 | 5.16 | 0.18 | 2926.5515 | 2934.0189 | 2914.9441 | 0 |
| 1735077600 | 2926.5515 | 24.7 | 0.85 | 2901.8525 | 2926.6261 | 2900.4035 | 0 |
| 1734991200 | 2901.8539 | 9.08 | 0.31 | 2892.7779 | 2903.9541 | 2874.3853 | 0 |
| 1734732000 | 2892.7779 | 33.77 | 1.18 | 2859.0065 | 2912.402 | 2853.4258 | 0 |
| 1734645600 | 2859.0065 | -10.44 | -0.36 | 2869.4415 | 2895.4409 | 2858.3217 | 0 |
| 1734559200 | 2869.4415 | -74.44 | -2.53 | 2943.8811 | 2948.9835 | 2867.9849 | 0 |
| 1734472800 | 2943.8811 | -18.29 | -0.62 | 2962.1711 | 2962.1711 | 2935.7228 | 0 |
| 1734386400 | 2962.1711 | -12.51 | -0.42 | 2974.679 | 2986.0076 | 2960.196 | 0 |
| 1734127200 | 2974.679 | 6.63 | 0.22 | 2968.0492 | 2980.705 | 2967.4558 | 0 |
| 1734040800 | 2968.0492 | -14.45 | -0.48 | 2982.4995 | 2986.5694 | 2968.0485 | 0 |
| 1733954400 | 2982.4995 | -8.53 | -0.29 | 2991.0274 | 3000.4244 | 2981.6723 | 0 |
| 1733868000 | 2991.0274 | -20.84 | -0.69 | 3011.8687 | 3011.8687 | 2985.0303 | 0 |
| 1733781600 | 3011.8687 | -19.66 | -0.65 | 3031.525 | 3036.143 | 3011.1246 | 0 |
| 1733522400 | 3031.525 | -7.54 | -0.25 | 3039.0693 | 3046.3921 | 3028.2376 | 0 |
| 1733436000 | 3039.0693 | -7.65 | -0.25 | 3046.7171 | 3054.1097 | 3038.4349 | 0 |
| 1733349600 | 3046.7171 | -10.61 | -0.35 | 3057.3305 | 3058.6858 | 3037.5331 | 0 |
| 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 |
