Hot Features
프리미엄
CRSP US Large Cap Value Total Return (CRSPLCVT)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730408400 | 4012.9755 | -23.53 | -0.58 | 4036.8782 | 4038.8773 | 4012.2814 | 0 |
| 1730322000 | 4036.5038 | -3.49 | -0.09 | 4040.0413 | 4055.7086 | 4029.7792 | 0 |
| 1730235600 | 4039.9939 | -25.9 | -0.64 | 4065.8976 | 4065.8976 | 4039.6889 | 0 |
| 1730149200 | 4065.8976 | 19.85 | 0.49 | 4046.0454 | 4071.8154 | 4046.0454 | 0 |
| 1729890000 | 4046.0454 | -28.12 | -0.69 | 4074.201 | 4093.2213 | 4043.6454 | 0 |
| 1729803600 | 4074.1641 | -13.83 | -0.34 | 4087.9941 | 4090.5122 | 4063.539 | 0 |
| 1729717200 | 4087.9941 | -9.17 | -0.22 | 4097.309 | 4099.6147 | 4068.4792 | 0 |
| 1729630800 | 4097.1593 | -6.67 | -0.16 | 4103.8504 | 4103.8504 | 4075.7363 | 0 |
| 1729544400 | 4103.8274 | -38.32 | -0.93 | 4142.4925 | 4142.4925 | 4099.978 | 0 |
| 1729285200 | 4142.1461 | 4.15 | 0.10 | 4138.4752 | 4145.0585 | 4125.7563 | 0 |
| 1729198800 | 4137.9945 | -5.24 | -0.13 | 4143.3345 | 4154.7161 | 4135.2452 | 0 |
| 1729112400 | 4143.2385 | 31.41 | 0.76 | 4111.987 | 4146.4161 | 4111.987 | 0 |
| 1729026000 | 4111.829 | -20.53 | -0.50 | 4133.0895 | 4145.6531 | 4108.9826 | 0 |
| 1728939600 | 4132.3564 | 24.92 | 0.61 | 4107.4377 | 4136.8116 | 4102.8073 | 0 |
| 1728680400 | 4107.4377 | 41.7 | 1.03 | 4065.8037 | 4109.8589 | 4065.8037 | 0 |
| 1728594000 | 4065.7422 | -13.15 | -0.32 | 4080.0472 | 4080.0472 | 4058.0983 | 0 |
| 1728507600 | 4078.8915 | 35.26 | 0.87 | 4043.6565 | 4082.4114 | 4039.483 | 0 |
| 1728421200 | 4043.6332 | 5.41 | 0.13 | 4038.249 | 4048.4381 | 4029.8981 | 0 |
| 1728334800 | 4038.2249 | -30.51 | -0.75 | 4068.8337 | 4068.8337 | 4027.3689 | 0 |
| 1728075600 | 4068.7349 | 31.44 | 0.78 | 4038.4005 | 4069.9374 | 4038.4005 | 0 |
| 1727989200 | 4037.2951 | -17.55 | -0.43 | 4054.8721 | 4054.8721 | 4024.4979 | 0 |
| 1727902800 | 4054.848 | -2.32 | -0.06 | 4057.6768 | 4063.16 | 4039.25 | 0 |
| 1727816400 | 4057.164 | -12.3 | -0.30 | 4069.6981 | 4069.6981 | 4039.6791 | 0 |
| 1727730000 | 4069.4618 | 15.03 | 0.37 | 4055.0886 | 4071.4592 | 4032.4614 | 0 |
| 1727470800 | 4054.4321 | 14.75 | 0.37 | 4039.9398 | 4074.8369 | 4039.9398 | 0 |
| 1727384400 | 4039.6811 | 22.32 | 0.56 | 4017.8785 | 4044.8469 | 4017.8785 | 0 |
| 1727298000 | 4017.3601 | -24.48 | -0.61 | 4041.8752 | 4050.1022 | 4012.7599 | 0 |
| 1727211600 | 4041.8408 | 1.36 | 0.03 | 4040.5294 | 4050.6684 | 4033.4616 | 0 |
| 1727125200 | 4040.4803 | 13.77 | 0.34 | 4026.7673 | 4041.9196 | 4026.7673 | 0 |
| 1726866000 | 4026.7072 | -3.22 | -0.08 | 4029.9891 | 4029.9891 | 4005.4856 | 0 |
| 1726779600 | 4029.9234 | 35.73 | 0.89 | 3994.659 | 4042.0419 | 3994.659 | 0 |
| 1726693200 | 3994.1914 | -8.45 | -0.21 | 4002.7215 | 4036.933 | 3991.3802 | 0 |
| 1726606800 | 4002.6395 | -1.78 | -0.04 | 4004.5024 | 4023.5211 | 3991.2517 | 0 |
| 1726520400 | 4004.4191 | 31.35 | 0.79 | 3974.5782 | 4006.3765 | 3974.5782 | 0 |
| 1726261200 | 3973.0692 | 29.49 | 0.75 | 3944.8679 | 3978.3037 | 3944.8679 | 0 |
| 1726174800 | 3943.5783 | 19.95 | 0.51 | 3923.624 | 3945.7931 | 3907.35 | 0 |
| 1726088400 | 3923.624 | -2.09 | -0.05 | 3925.87 | 3926.7491 | 3848.0928 | 0 |
| 1726002000 | 3925.7132 | 4.3 | 0.11 | 3921.5535 | 3933.2483 | 3898.3094 | 0 |
| 1725915600 | 3921.4133 | 41.26 | 1.06 | 3880.6386 | 3936.6564 | 3880.6386 | 0 |
| 1725656400 | 3880.1576 | -49.93 | -1.27 | 3930.9815 | 3938.516 | 3876.4776 | 0 |
| 1725570000 | 3930.0885 | -32.83 | -0.83 | 3963.1752 | 3968.9214 | 3915.9689 | 0 |
| 1725483600 | 3962.9161 | 0.11 | 0.00 | 3962.9876 | 3982.4499 | 3949.8682 | 0 |
| 1725397200 | 3962.8109 | -44.07 | -1.10 | 4007.4226 | 4007.4226 | 3949.0874 | 0 |
| 1725051600 | 4006.8825 | 39.89 | 1.01 | 3968.0211 | 4009.4032 | 3962.6641 | 0 |
| 1724965200 | 3966.9896 | 13.15 | 0.33 | 3954.2668 | 3985.5239 | 3943.8665 | 0 |
| 1724878800 | 3953.8351 | -4.1 | -0.10 | 3957.9849 | 3971.1482 | 3935.9827 | 0 |
| 1724792400 | 3957.9377 | 1.75 | 0.04 | 3956.7663 | 3959.7434 | 3948.1138 | 0 |
| 1724706000 | 3956.1897 | 2.9 | 0.07 | 3953.4898 | 3975.9698 | 3951.3253 | 0 |
| 1724446800 | 3953.2942 | 43.28 | 1.11 | 3910.0933 | 3954.6063 | 3910.0933 | 0 |
| 1724360400 | 3910.0185 | -5.99 | -0.15 | 3916.0867 | 3929.8267 | 3899.7391 | 0 |
| 1724274000 | 3916.0106 | 14.96 | 0.38 | 3901.3408 | 3918.7105 | 3901.3408 | 0 |
