Hot Features
프리미엄
CRSP US Large Cap Value OSV Index (CRSPLCVV)
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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 2902.8829 | 16.38 | 0.57 | 2902.8829 | 2902.8829 | 2902.8829 | 0 |
| 1734991200 | 2886.5048 | 31.98 | 1.12 | 2886.5048 | 2886.5048 | 2886.5048 | 0 |
| 1734732000 | 2854.5241 | -28.04 | -0.97 | 2854.5241 | 2854.5241 | 2854.5241 | 0 |
| 1734645600 | 2882.56 | -59.52 | -2.02 | 2882.56 | 2882.56 | 2882.56 | 0 |
| 1734559200 | 2942.08 | -2.98 | -0.10 | 2942.08 | 2942.08 | 2942.08 | 0 |
| 1734472800 | 2945.062 | -31.03 | -1.04 | 2945.062 | 2945.062 | 2945.062 | 0 |
| 1734386400 | 2976.0915 | -1.68 | -0.06 | 2976.0915 | 2976.0915 | 2976.0915 | 0 |
| 1734127200 | 2977.774 | -7.9 | -0.26 | 2977.774 | 2977.774 | 2977.774 | 0 |
| 1734040800 | 2985.672 | -14.22 | -0.47 | 2985.672 | 2985.672 | 2985.672 | 0 |
| 1733954400 | 2999.8884 | -5.32 | -0.18 | 2999.8884 | 2999.8884 | 2999.8884 | 0 |
| 1733868000 | 3005.209 | -29.58 | -0.97 | 3005.209 | 3005.209 | 3005.209 | 0 |
| 1733781600 | 3034.7868 | -8.02 | -0.26 | 3034.7868 | 3034.7868 | 3034.7868 | 0 |
| 1733522400 | 3042.8085 | -4.09 | -0.13 | 3042.8085 | 3042.8085 | 3042.8085 | 0 |
| 1733436000 | 3046.8968 | -10.76 | -0.35 | 3046.8968 | 3046.8968 | 3046.8968 | 0 |
| 1733349600 | 3057.659 | -21.28 | -0.69 | 3057.659 | 3057.659 | 3057.659 | 0 |
| 1733263200 | 3078.9405 | -14.54 | -0.47 | 3078.9405 | 3078.9405 | 3078.9405 | 0 |
| 1733176800 | 3093.4811 | 5.43 | 0.18 | 3093.4811 | 3093.4811 | 3093.4811 | 0 |
| 1732917600 | 3088.0468 | -2.57 | -0.08 | 3088.0468 | 3088.0468 | 3088.0468 | 0 |
| 1732744800 | 3090.6208 | 9.09 | 0.30 | 3090.6208 | 3090.6208 | 3090.6208 | 0 |
| 1732658400 | 3081.5296 | -1.46 | -0.05 | 3081.5296 | 3081.5296 | 3081.5296 | 0 |
| 1732572000 | 3082.9923 | 36.34 | 1.19 | 3082.9923 | 3082.9923 | 3082.9923 | 0 |
| 1732312800 | 3046.6556 | 30.77 | 1.02 | 3046.6556 | 3046.6556 | 3046.6556 | 0 |
| 1732226400 | 3015.8834 | 13.43 | 0.45 | 3015.8834 | 3015.8834 | 3015.8834 | 0 |
| 1732140000 | 3002.4544 | 12.13 | 0.41 | 3002.4544 | 3002.4544 | 3002.4544 | 0 |
| 1732053600 | 2990.3211 | -9.73 | -0.32 | 2990.3211 | 2990.3211 | 2990.3211 | 0 |
| 1731967200 | 3000.0472 | -2.57 | -0.09 | 3000.0472 | 3000.0472 | 3000.0472 | 0 |
| 1731708000 | 3002.6144 | -30.58 | -1.01 | 3002.6144 | 3002.6144 | 3002.6144 | 0 |
| 1731621600 | 3033.198 | 2.22 | 0.07 | 3033.198 | 3033.198 | 3033.198 | 0 |
| 1731535200 | 3030.98 | -20.8 | -0.68 | 3030.98 | 3030.98 | 3030.98 | 0 |
| 1731448800 | 3051.7758 | -0.91 | -0.03 | 3051.7758 | 3051.7758 | 3051.7758 | 0 |
| 1731362400 | 3052.6851 | 18.8 | 0.62 | 3052.6851 | 3052.6851 | 3052.6851 | 0 |
| 1731103200 | 3033.8804 | -7.09 | -0.23 | 3033.8804 | 3033.8804 | 3033.8804 | 0 |
| 1731016800 | 3040.9679 | 3.15 | 0.10 | 3040.9679 | 3040.9679 | 3040.9679 | 0 |
| 1730930400 | 3037.8186 | 110.66 | 3.78 | 3037.8186 | 3037.8186 | 3037.8186 | 0 |
| 1730844000 | 2927.1594 | -9.63 | -0.33 | 2927.1594 | 2927.1594 | 2927.1594 | 0 |
| 1730757600 | 2936.7887 | -11.8 | -0.40 | 2936.7887 | 2936.7887 | 2936.7887 | 0 |
| 1730494800 | 2948.5886 | 1.93 | 0.07 | 2948.5886 | 2948.5886 | 2948.5886 | 0 |
| 1730408400 | 2946.6553 | -1.94 | -0.07 | 2946.6553 | 2946.6553 | 2946.6553 | 0 |
| 1730322000 | 2948.5904 | -13 | -0.44 | 2948.5904 | 2948.5904 | 2948.5904 | 0 |
| 1730235600 | 2961.5904 | -7.22 | -0.24 | 2961.5904 | 2961.5904 | 2961.5904 | 0 |
| 1730149200 | 2968.8125 | -24.11 | -0.81 | 2968.8125 | 2968.8125 | 2968.8125 | 0 |
| 1729890000 | 2992.9178 | 1.39 | 0.05 | 2992.9178 | 2992.9178 | 2992.9178 | 0 |
| 1729803600 | 2991.5229 | 3.11 | 0.10 | 2991.5229 | 2991.5229 | 2991.5229 | 0 |
| 1729717200 | 2988.4112 | -3.45 | -0.12 | 2988.4112 | 2988.4112 | 2988.4112 | 0 |
| 1729630800 | 2991.8639 | -35.77 | -1.18 | 2991.8639 | 2991.8639 | 2991.8639 | 0 |
| 1729544400 | 3027.6362 | -2.41 | -0.08 | 3027.6362 | 3027.6362 | 3027.6362 | 0 |
| 1729285200 | 3030.0463 | -6.47 | -0.21 | 3030.0463 | 3030.0463 | 3030.0463 | 0 |
| 1729198800 | 3036.5179 | 23.04 | 0.76 | 3036.5179 | 3036.5179 | 3036.5179 | 0 |
| 1729112400 | 3013.4813 | -7.23 | -0.24 | 3013.4813 | 3013.4813 | 3013.4813 | 0 |
| 1729026000 | 3020.7072 | 13.63 | 0.45 | 3020.7072 | 3020.7072 | 3020.7072 | 0 |
| 1728939600 | 3007.079 | 23.87 | 0.80 | 3007.079 | 3007.079 | 3007.079 | 0 |
| 1728680400 | 2983.2081 | -0.74 | -0.02 | 2983.2081 | 2983.2081 | 2983.2081 | 0 |
| 1728594000 | 2983.9519 | 25.38 | 0.86 | 2983.9519 | 2983.9519 | 2983.9519 | 0 |
| 1728507600 | 2958.57 | -1.27 | -0.04 | 2958.57 | 2958.57 | 2958.57 | 0 |
| 1728421200 | 2959.8379 | -10.93 | -0.37 | 2959.8379 | 2959.8379 | 2959.8379 | 0 |
| 1728334800 | 2970.7659 | -0 | -0.00 | 2970.7659 | 2970.7659 | 2970.7659 | 0 |
| 1728075600 | 2970.7685 | 9.73 | 0.33 | 2970.7685 | 2970.7685 | 2970.7685 | 0 |
| 1727989200 | 2961.0415 | -6.87 | -0.23 | 2961.0415 | 2961.0415 | 2961.0415 | 0 |
| 1727902800 | 2967.9087 | -8.59 | -0.29 | 2967.9087 | 2967.9087 | 2967.9087 | 0 |
| 1727816400 | 2976.4986 | 9.37 | 0.32 | 2976.4986 | 2976.4986 | 2976.4986 | 0 |
| 1727730000 | 2967.1241 | -1.85 | -0.06 | 2967.1241 | 2967.1241 | 2967.1241 | 0 |
| 1727470800 | 2968.9717 | 15.1 | 0.51 | 2968.9717 | 2968.9717 | 2968.9717 | 0 |
| 1727384400 | 2953.8721 | -12.45 | -0.42 | 2953.8721 | 2953.8721 | 2953.8721 | 0 |
| 1727298000 | 2966.3225 | 4.76 | 0.16 | 2966.3225 | 2966.3225 | 2966.3225 | 0 |
