Hot Features
프리미엄
CRSP US Large Cap Value Total Return (CRSPLCVT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4141.7986 | -24.1 | -0.58 | 4166.1584 | 4177.1572 | 4137.4377 | 0 |
| 1738274400 | 4165.8956 | 43.1 | 1.05 | 4122.9369 | 4175.5816 | 4122.9369 | 0 |
| 1738188000 | 4122.7969 | -8.25 | -0.20 | 4131.0977 | 4152.8212 | 4116.0301 | 0 |
| 1738101600 | 4131.0469 | -29.99 | -0.72 | 4161.037 | 4161.8366 | 4123.9114 | 0 |
| 1738015200 | 4161.037 | 5.5 | 0.13 | 4155.6166 | 4162.1944 | 4129.8761 | 0 |
| 1737756000 | 4155.5381 | -0.27 | -0.01 | 4156.696 | 4165.8881 | 4148.2152 | 0 |
| 1737669600 | 4155.8086 | 30.89 | 0.75 | 4125.0739 | 4155.8607 | 4123.6256 | 0 |
| 1737583200 | 4124.9195 | -19.51 | -0.47 | 4144.9636 | 4146.6026 | 4123.7397 | 0 |
| 1737496800 | 4144.4322 | 49.85 | 1.22 | 4094.7447 | 4145.0374 | 4094.7447 | 0 |
| 1737151200 | 4094.5813 | 25.81 | 0.63 | 4068.934 | 4105.3305 | 4068.934 | 0 |
| 1737064800 | 4068.7708 | 26.11 | 0.65 | 4042.7209 | 4072.0118 | 4036.7191 | 0 |
| 1736978400 | 4042.6567 | 44.22 | 1.11 | 3999.3495 | 4053.931 | 3999.3495 | 0 |
| 1736892000 | 3998.4363 | 32.08 | 0.81 | 3966.3746 | 3998.7284 | 3964.6821 | 0 |
| 1736805600 | 3966.3562 | 34.69 | 0.88 | 3931.6898 | 3967.8382 | 3921.0347 | 0 |
| 1736546400 | 3931.6629 | -57.29 | -1.44 | 3990.0203 | 3990.0203 | 3926.6406 | 0 |
| 1736373600 | 3988.9521 | 5.86 | 0.15 | 3983.3143 | 3989.793 | 3954.2828 | 0 |
| 1736287200 | 3983.096 | -2.43 | -0.06 | 3985.6101 | 4013.3795 | 3972.0723 | 0 |
| 1736200800 | 3985.5271 | -6.99 | -0.18 | 3993.2271 | 4025.4861 | 3980.0407 | 0 |
| 1735941600 | 3992.5202 | 31.25 | 0.79 | 3961.947 | 3998.5706 | 3961.947 | 0 |
| 1735855200 | 3961.2727 | -5.99 | -0.15 | 3967.5778 | 4000.8321 | 3945.9992 | 0 |
| 1735682400 | 3967.2583 | 8.53 | 0.22 | 3959.3868 | 3980.38 | 3952.531 | 0 |
| 1735596000 | 3958.733 | -39.7 | -0.99 | 3998.4826 | 3998.4826 | 3934.3713 | 0 |
| 1735336800 | 3998.4293 | -24.5 | -0.61 | 4023.1258 | 4023.5777 | 3982.0163 | 0 |
| 1735250400 | 4022.9306 | 7.83 | 0.20 | 4015.8534 | 4026.0986 | 3999.9286 | 0 |
| 1735077600 | 4015.0971 | 33.88 | 0.85 | 3981.2113 | 4015.1995 | 3979.2233 | 0 |
| 1734991200 | 3981.2132 | 12.74 | 0.32 | 3968.7623 | 3984.0944 | 3943.5303 | 0 |
| 1734732000 | 3968.4746 | 46.5 | 1.19 | 3922.1471 | 3995.3949 | 3914.4915 | 0 |
| 1734645600 | 3921.971 | -14.29 | -0.36 | 3936.2855 | 3971.9511 | 3921.0315 | 0 |
| 1734559200 | 3936.2621 | -102.02 | -2.53 | 4038.3752 | 4045.3743 | 3934.264 | 0 |
| 1734472800 | 4038.2856 | -24.92 | -0.61 | 4063.3738 | 4063.3738 | 4027.0947 | 0 |
| 1734386400 | 4063.2083 | -16.28 | -0.40 | 4080.3617 | 4095.8978 | 4060.4998 | 0 |
| 1734127200 | 4079.4901 | 10.1 | 0.25 | 4070.4003 | 4087.7523 | 4069.5867 | 0 |
| 1734040800 | 4069.3929 | -19.81 | -0.48 | 4089.2051 | 4094.7852 | 4069.3919 | 0 |
| 1733954400 | 4089.2051 | -11.61 | -0.28 | 4100.8972 | 4113.7809 | 4088.071 | 0 |
| 1733868000 | 4100.8113 | -28.41 | -0.69 | 4129.3843 | 4129.3843 | 4092.5894 | 0 |
| 1733781600 | 4129.2243 | -26 | -0.63 | 4156.1667 | 4162.4964 | 4128.2045 | 0 |
| 1733522400 | 4155.2217 | -9.35 | -0.22 | 4165.56 | 4175.5947 | 4150.7168 | 0 |
| 1733436000 | 4164.5681 | -10.03 | -0.24 | 4175.0471 | 4185.1764 | 4163.6989 | 0 |
| 1733349600 | 4174.5941 | -14.41 | -0.34 | 4189.1362 | 4190.993 | 4162.0105 | 0 |
| 1733263200 | 4189.0014 | -20.96 | -0.50 | 4210.0171 | 4219.2329 | 4188.5552 | 0 |
| 1733176800 | 4209.9609 | -24.73 | -0.58 | 4235.5117 | 4238.559 | 4200.8902 | 0 |
| 1732917600 | 4234.6939 | 10.01 | 0.24 | 4225.5202 | 4248.9987 | 4225.5202 | 0 |
| 1732744800 | 4224.6818 | -1.55 | -0.04 | 4226.7256 | 4246.5769 | 4222.3279 | 0 |
| 1732658400 | 4226.2289 | 3.8 | 0.09 | 4223.0096 | 4229.4932 | 4200.6411 | 0 |
| 1732572000 | 4222.4253 | 25.35 | 0.60 | 4197.134 | 4238.7646 | 4197.134 | 0 |
| 1732312800 | 4197.0708 | 32.44 | 0.78 | 4164.9479 | 4199.2965 | 4164.9479 | 0 |
| 1732226400 | 4164.6291 | 50.34 | 1.22 | 4114.4244 | 4173.8822 | 4114.4244 | 0 |
| 1732140000 | 4114.2874 | 7.37 | 0.18 | 4107.2098 | 4118.0004 | 4089.4808 | 0 |
| 1732053600 | 4106.9167 | -14.72 | -0.36 | 4121.7254 | 4121.7254 | 4082.9793 | 0 |
| 1731967200 | 4121.6353 | 17.67 | 0.43 | 4105.3028 | 4128.358 | 4102.7704 | 0 |
| 1731708000 | 4103.9659 | -15.51 | -0.38 | 4120.2351 | 4121.398 | 4096.6065 | 0 |
| 1731621600 | 4119.4783 | -27.43 | -0.66 | 4147.833 | 4152.2308 | 4117.177 | 0 |
| 1731535200 | 4146.9116 | 5.61 | 0.14 | 4141.5637 | 4159.0121 | 4137.6833 | 0 |
| 1731448800 | 4141.3014 | -32.64 | -0.78 | 4174.3041 | 4175.7224 | 4136.0027 | 0 |
| 1731362400 | 4173.9396 | 10.42 | 0.25 | 4163.5168 | 4193.9002 | 4163.5168 | 0 |
| 1731103200 | 4163.5168 | 23.54 | 0.57 | 4141.2699 | 4176.1813 | 4141.2699 | 0 |
| 1731016800 | 4139.9747 | -12.87 | -0.31 | 4152.9922 | 4158.8792 | 4132.9739 | 0 |
| 1730930400 | 4152.8404 | 108.04 | 2.67 | 4044.8017 | 4159.1494 | 4044.8017 | 0 |
| 1730844000 | 4044.8017 | 43.14 | 1.08 | 4001.7501 | 4045.3817 | 3997.8148 | 0 |
| 1730757600 | 4001.6592 | -10.28 | -0.26 | 4012.2852 | 4020.8066 | 3989.4864 | 0 |
| 1730494800 | 4011.939 | -1.04 | -0.03 | 4013.1705 | 4047.4179 | 4009.6684 | 0 |
